KissMeData/000440/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	2940	2	15.47	23560067820	1060706	8558.91	19040	23650	19000	24700	13310	19010	22212.14	0.78	0	-43245	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	50	1	6227130	1367	-548.75	2.06	12	17.03	-40.00	10645.00	31950	20231019	-31.30	16110	20231006	36.25	31100	-29.42	20240604	16950	29.50	20240312	31950	-31.30	20231019	16110	36.25	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
3	20240731	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	3090	2	16.25	21485065270	965661	7791.99	19040	23650	19000	24700	13310	19010	22249.08	0.78	0	-43090	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	50	1	6227130	1376	-552.50	2.08	12	15.51	-40.00	10645.00	31950	20231019	-30.83	16110	20231006	37.18	31100	-28.94	20240604	16950	30.38	20240312	31950	-30.83	20231019	16110	37.18	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
4	20240731	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	2040	2	10.73	4496098270	215528	1739.11	19040	21900	19000	24700	13310	19010	20860.85	0.78	0	-21793	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	50	1	6227130	1311	-526.25	1.98	12	3.46	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
5	20240731	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19910	900	2	4.73	1296483780	65101	525.30	19040	20500	19000	24700	13310	19010	19914.96	0.78	0	-3779	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	10	1	6227130	1240	-497.75	1.87	12	1.05	-40.00	10645.00	31950	20231019	-37.68	16110	20231006	23.59	31100	-35.98	20240604	16950	17.46	20240312	31950	-37.68	20231019	16110	23.59	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
6	20240731	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19250	240	2	1.26	280247590	14505	117.04	19040	19620	19000	24700	13310	19010	19320.76	0.78	0	-1003	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	10	1	6227130	1199	-481.25	1.81	12	0.23	-40.00	10645.00	31950	20231019	-39.75	16110	20231006	19.49	31100	-38.10	20240604	16950	13.57	20240312	31950	-39.75	20231019	16110	19.49	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
7	20240731	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19160	150	2	0.79	225821970	11682	94.26	19040	19620	19000	24700	13310	19010	19330.76	0.78	0	-894	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	10	1	6227130	1193	-479.00	1.80	12	0.19	-40.00	10645.00	31950	20231019	-40.03	16110	20231006	18.93	31100	-38.39	20240604	16950	13.04	20240312	31950	-40.03	20231019	16110	18.93	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
8	20240731	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	19140	130	2	0.68	59218320	3105	25.05	19040	19250	19000	24700	13310	19010	19071.92	0.78	0	-759	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	10	1	6227130	1192	-478.50	1.80	12	0.05	-40.00	10645.00	31950	20231019	-40.09	16110	20231006	18.81	31100	-38.46	20240604	16950	12.92	20240312	31950	-40.09	20231019	16110	18.81	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
9	20240731	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19200	190	2	1.00	14393790	753	6.08	19040	19200	19040	24700	13310	19010	19115.26	0.78	0	78	19556	19282	19076	18802	18596	19180	18700	31	5690	500	11780	10	1	6227130	1196	-480.00	1.80	12	0.01	-40.00	10645.00	31950	20231019	-39.91	16110	20231006	19.18	31100	-38.26	20240604	16950	13.27	20240312	31950	-39.91	20231019	16110	19.18	20231006	2.65	N	000440	500	31 억		48501	N	N	0	N	00	N
10	20240730	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19010	-490	5	-2.51	234484060	12343	53.67	19350	19350	18870	25350	13650	19500	18997.29	0.83	0	-3385	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1184	-475.25	1.79	12	0.20	-40.00	10645.00	31950	20231019	-40.50	16110	20231006	18.00	31100	-38.87	20240604	16950	12.15	20240312	31950	-40.50	20231019	16110	18.00	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
11	20240730	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18950	-550	5	-2.82	201247010	10589	46.05	19350	19350	18870	25350	13650	19500	19005.29	0.83	0	-2818	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1180	-473.75	1.78	12	0.17	-40.00	10645.00	31950	20231019	-40.69	16110	20231006	17.63	31100	-39.07	20240604	16950	11.80	20240312	31950	-40.69	20231019	16110	17.63	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
12	20240730	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	-500	5	-2.56	189792430	9983	43.41	19350	19350	18870	25350	13650	19500	19011.56	0.83	0	-2871	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1183	-475.00	1.78	12	0.16	-40.00	10645.00	31950	20231019	-40.53	16110	20231006	17.94	31100	-38.91	20240604	16950	12.09	20240312	31950	-40.53	20231019	16110	17.94	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
13	20240730	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19010	-490	5	-2.51	148549350	7803	33.93	19350	19350	18890	25350	13650	19500	19037.47	0.83	0	-2389	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1184	-475.25	1.79	12	0.13	-40.00	10645.00	31950	20231019	-40.50	16110	20231006	18.00	31100	-38.87	20240604	16950	12.15	20240312	31950	-40.50	20231019	16110	18.00	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
14	20240730	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18990	-510	5	-2.62	141719070	7443	32.37	19350	19350	18890	25350	13650	19500	19040.58	0.83	0	-2328	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1183	-474.75	1.78	12	0.12	-40.00	10645.00	31950	20231019	-40.56	16110	20231006	17.88	31100	-38.94	20240604	16950	12.04	20240312	31950	-40.56	20231019	16110	17.88	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
15	20240730	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18960	-540	5	-2.77	88006370	4604	20.02	19350	19350	18960	25350	13650	19500	19115.20	0.83	0	-1006	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1181	-474.00	1.78	12	0.07	-40.00	10645.00	31950	20231019	-40.66	16110	20231006	17.69	31100	-39.04	20240604	16950	11.86	20240312	31950	-40.66	20231019	16110	17.69	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
16	20240730	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	-320	5	-1.64	52398660	2730	11.87	19350	19350	19020	25350	13650	19500	19193.65	0.83	0	-478	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1194	-479.50	1.80	12	0.04	-40.00	10645.00	31950	20231019	-39.97	16110	20231006	19.06	31100	-38.33	20240604	16950	13.16	20240312	31950	-39.97	20231019	16110	19.06	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
17	20240730	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-150	5	-0.77	4237650	219	0.95	19350	19350	19350	25350	13650	19500	19350.00	0.83	0	-60	19833	19666	19463	19296	19093	19750	19380	31	5850	500	12090	10	1	6227130	1205	-483.75	1.82	12	0.00	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.68	N	000440	500	31 억		51893	N	N	0	N	00	N
18	20240729	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19500	500	2	2.63	446032070	22915	307.34	19430	19630	19260	24700	13300	19000	19464.59	0.86	0	-1941	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1214	-487.50	1.83	12	0.37	-40.00	10645.00	31950	20231019	-38.97	16110	20231006	21.04	31100	-37.30	20240604	16950	15.04	20240312	31950	-38.97	20231019	16110	21.04	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
19	20240729	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19500	500	2	2.63	435555070	22377	300.12	19430	19630	19260	24700	13300	19000	19464.41	0.86	0	-1891	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1214	-487.50	1.83	12	0.36	-40.00	10645.00	31950	20231019	-38.97	16110	20231006	21.04	31100	-37.30	20240604	16950	15.04	20240312	31950	-38.97	20231019	16110	21.04	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
20	20240729	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19540	540	2	2.84	403839940	20748	278.27	19430	19630	19260	24700	13300	19000	19464.04	0.86	0	-2530	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1217	-488.50	1.84	12	0.33	-40.00	10645.00	31950	20231019	-38.84	16110	20231006	21.29	31100	-37.17	20240604	16950	15.28	20240312	31950	-38.84	20231019	16110	21.29	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
21	20240729	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	510	2	2.68	375454250	19297	258.81	19430	19620	19260	24700	13300	19000	19456.61	0.86	0	-3279	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1215	-487.75	1.83	12	0.31	-40.00	10645.00	31950	20231019	-38.94	16110	20231006	21.10	31100	-37.27	20240604	16950	15.10	20240312	31950	-38.94	20231019	16110	21.10	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
22	20240729	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19560	560	2	2.95	362187820	18615	249.66	19430	19620	19260	24700	13300	19000	19456.77	0.86	0	-3169	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1218	-489.00	1.84	12	0.30	-40.00	10645.00	31950	20231019	-38.78	16110	20231006	21.42	31100	-37.11	20240604	16950	15.40	20240312	31950	-38.78	20231019	16110	21.42	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
23	20240729	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	460	2	2.42	287114520	14780	198.23	19430	19560	19260	24700	13300	19000	19425.88	0.86	0	-1006	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1212	-486.50	1.83	12	0.24	-40.00	10645.00	31950	20231019	-39.09	16110	20231006	20.79	31100	-37.43	20240604	16950	14.81	20240312	31950	-39.09	20231019	16110	20.79	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
24	20240729	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	390	2	2.05	196035490	10103	135.50	19430	19540	19260	24700	13300	19000	19403.69	0.86	0	-2479	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1207	-484.75	1.82	12	0.16	-40.00	10645.00	31950	20231019	-39.31	16110	20231006	20.36	31100	-37.65	20240604	16950	14.40	20240312	31950	-39.31	20231019	16110	20.36	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
25	20240729	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19310	310	2	1.63	49012880	2520	33.80	19430	19500	19260	24700	13300	19000	19449.56	0.86	0	174	19226	19112	18946	18832	18666	19170	18890	31	5700	500	11780	10	1	6227130	1202	-482.75	1.81	12	0.04	-40.00	10645.00	31950	20231019	-39.56	16110	20231006	19.86	31100	-37.91	20240604	16950	13.92	20240312	31950	-39.56	20231019	16110	19.86	20231006	2.77	N	000440	500	31 억		53436	N	N	0	N	00	N
26	20240726	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	310	2	1.66	141122780	7453	38.23	18950	19060	18780	24250	13090	18690	18934.93	0.87	0	-787	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1183	-475.00	1.78	12	0.12	-40.00	10645.00	31950	20231019	-40.53	16110	20231006	17.94	31100	-38.91	20240604	16950	12.09	20240312	31950	-40.53	20231019	16110	17.94	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
27	20240726	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18990	300	2	1.61	128897850	6809	34.92	18950	19060	18780	24250	13090	18690	18930.62	0.87	0	-691	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1183	-474.75	1.78	12	0.11	-40.00	10645.00	31950	20231019	-40.56	16110	20231006	17.88	31100	-38.94	20240604	16950	12.04	20240312	31950	-40.56	20231019	16110	17.88	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
28	20240726	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18950	260	2	1.39	115632820	6109	31.33	18950	19060	18780	24250	13090	18690	18928.39	0.87	0	-661	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1180	-473.75	1.78	12	0.10	-40.00	10645.00	31950	20231019	-40.69	16110	20231006	17.63	31100	-39.07	20240604	16950	11.80	20240312	31950	-40.69	20231019	16110	17.63	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
29	20240726	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18970	280	2	1.50	98249450	5191	26.62	18950	19060	18780	24250	13090	18690	18927.02	0.87	0	-597	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1181	-474.25	1.78	12	0.08	-40.00	10645.00	31950	20231019	-40.63	16110	20231006	17.75	31100	-39.00	20240604	16950	11.92	20240312	31950	-40.63	20231019	16110	17.75	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
30	20240726	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18970	280	2	1.50	90826010	4798	24.61	18950	19060	18780	24250	13090	18690	18930.12	0.87	0	-593	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1181	-474.25	1.78	12	0.08	-40.00	10645.00	31950	20231019	-40.63	16110	20231006	17.75	31100	-39.00	20240604	16950	11.92	20240312	31950	-40.63	20231019	16110	17.75	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
31	20240726	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18870	180	2	0.96	87052160	4599	23.59	18950	19060	18780	24250	13090	18690	18928.65	0.87	0	-550	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1175	-471.75	1.77	12	0.07	-40.00	10645.00	31950	20231019	-40.94	16110	20231006	17.13	31100	-39.32	20240604	16950	11.33	20240312	31950	-40.94	20231019	16110	17.13	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
32	20240726	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18830	140	2	0.75	54897050	2899	14.87	18950	19060	18780	24250	13090	18690	18936.80	0.87	0	-879	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1173	-470.75	1.77	12	0.05	-40.00	10645.00	31950	20231019	-41.06	16110	20231006	16.88	31100	-39.45	20240604	16950	11.09	20240312	31950	-41.06	20231019	16110	16.88	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
33	20240726	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18950	260	2	1.39	5703170	301	1.54	18950	18950	18950	24250	13090	18690	18950.00	0.87	0	-101	19656	19172	18586	18102	17516	18880	17810	31	5560	500	11580	10	1	6227130	1180	-473.75	1.78	12	0.00	-40.00	10645.00	31950	20231019	-40.69	16110	20231006	17.63	31100	-39.07	20240604	16950	11.80	20240312	31950	-40.69	20231019	16110	17.63	20231006	2.78	N	000440	500	31 억		54138	N	N	0	N	00	N
34	20240725	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	-390	5	-2.04	344880340	18454	219.64	18800	19070	18000	24800	13360	19080	18688.63	0.84	0	1743	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1164	-467.25	1.76	12	0.30	-40.00	10645.00	31950	20231019	-41.50	16110	20231006	16.01	31100	-39.90	20240604	16950	10.27	20240312	31950	-41.50	20231019	16110	16.01	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
35	20240725	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	-400	5	-2.10	313119320	16752	199.38	18800	19070	18000	24800	13360	19080	18691.46	0.84	0	1126	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1163	-467.00	1.75	12	0.27	-40.00	10645.00	31950	20231019	-41.53	16110	20231006	15.95	31100	-39.94	20240604	16950	10.21	20240312	31950	-41.53	20231019	16110	15.95	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
36	20240725	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18890	-190	5	-1.00	262264680	14030	166.98	18800	19070	18000	24800	13360	19080	18693.13	0.84	0	381	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1176	-472.25	1.77	12	0.23	-40.00	10645.00	31950	20231019	-40.88	16110	20231006	17.26	31100	-39.26	20240604	16950	11.45	20240312	31950	-40.88	20231019	16110	17.26	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
37	20240725	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18780	-300	5	-1.57	258430780	13826	164.56	18800	19070	18000	24800	13360	19080	18691.65	0.84	0	351	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1169	-469.50	1.76	12	0.22	-40.00	10645.00	31950	20231019	-41.22	16110	20231006	16.57	31100	-39.61	20240604	16950	10.80	20240312	31950	-41.22	20231019	16110	16.57	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
38	20240725	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18730	-350	5	-1.83	249669450	13360	159.01	18800	19070	18000	24800	13360	19080	18687.83	0.84	0	8	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1166	-468.25	1.76	12	0.21	-40.00	10645.00	31950	20231019	-41.38	16110	20231006	16.26	31100	-39.77	20240604	16950	10.50	20240312	31950	-41.38	20231019	16110	16.26	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
39	20240725	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18560	-520	5	-2.73	220156070	11780	140.20	18800	19070	18000	24800	13360	19080	18688.97	0.84	0	-232	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1156	-464.00	1.74	12	0.19	-40.00	10645.00	31950	20231019	-41.91	16110	20231006	15.21	31100	-40.32	20240604	16950	9.50	20240312	31950	-41.91	20231019	16110	15.21	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
40	20240725	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	-430	5	-2.25	163157250	8724	103.83	18800	19070	18000	24800	13360	19080	18702.11	0.84	0	-1177	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1161	-466.25	1.75	12	0.14	-40.00	10645.00	31950	20231019	-41.63	16110	20231006	15.77	31100	-40.03	20240604	16950	10.03	20240312	31950	-41.63	20231019	16110	15.77	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
41	20240725	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18870	-210	5	-1.10	3684810	196	2.33	18800	18870	18750	24800	13360	19080	18800.05	0.84	0	-122	19506	19292	19106	18892	18706	19400	19000	31	5720	500	11820	10	1	6227130	1175	-471.75	1.77	12	0.00	-40.00	10645.00	31950	20231019	-40.94	16110	20231006	17.13	31100	-39.32	20240604	16950	11.33	20240312	31950	-40.94	20231019	16110	17.13	20231006	2.83	N	000440	500	31 억		52256	N	N	0	N	00	N
42	20240724	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19080	-240	5	-1.24	157898390	8290	50.56	19020	19320	18920	25100	13530	19320	19046.85	0.88	0	-2530	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1188	-477.00	1.79	12	0.13	-40.00	10645.00	31950	20231019	-40.28	16110	20231006	18.44	31100	-38.65	20240604	16950	12.57	20240312	31950	-40.28	20231019	16110	18.44	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
43	20240724	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	-320	5	-1.66	140962890	7398	45.12	19020	19320	18920	25100	13530	19320	19054.19	0.88	0	-2430	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1183	-475.00	1.78	12	0.12	-40.00	10645.00	31950	20231019	-40.53	16110	20231006	17.94	31100	-38.91	20240604	16950	12.09	20240312	31950	-40.53	20231019	16110	17.94	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
44	20240724	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	-320	5	-1.66	115861300	6074	37.04	19020	19320	18970	25100	13530	19320	19074.96	0.88	0	-1970	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1183	-475.00	1.78	12	0.10	-40.00	10645.00	31950	20231019	-40.53	16110	20231006	17.94	31100	-38.91	20240604	16950	12.09	20240312	31950	-40.53	20231019	16110	17.94	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
45	20240724	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19030	-290	5	-1.50	86382970	4524	27.59	19020	19320	19000	25100	13530	19320	19094.38	0.88	0	-1721	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1185	-475.75	1.79	12	0.07	-40.00	10645.00	31950	20231019	-40.44	16110	20231006	18.13	31100	-38.81	20240604	16950	12.27	20240312	31950	-40.44	20231019	16110	18.13	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
46	20240724	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	-320	5	-1.66	79043090	4139	25.24	19020	19320	19000	25100	13530	19320	19097.15	0.88	0	-1693	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1183	-475.00	1.78	12	0.07	-40.00	10645.00	31950	20231019	-40.53	16110	20231006	17.94	31100	-38.91	20240604	16950	12.09	20240312	31950	-40.53	20231019	16110	17.94	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
47	20240724	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19170	-150	5	-0.78	45839840	2397	14.62	19020	19320	19020	25100	13530	19320	19123.84	0.88	0	-94	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1194	-479.25	1.80	12	0.04	-40.00	10645.00	31950	20231019	-40.00	16110	20231006	18.99	31100	-38.36	20240604	16950	13.10	20240312	31950	-40.00	20231019	16110	18.99	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
48	20240724	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19210	-110	5	-0.57	37158760	1943	11.85	19020	19320	19020	25100	13530	19320	19124.43	0.88	0	161	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1196	-480.25	1.80	12	0.03	-40.00	10645.00	31950	20231019	-39.87	16110	20231006	19.24	31100	-38.23	20240604	16950	13.33	20240312	31950	-39.87	20231019	16110	19.24	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
49	20240724	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19320	0	3	0.00	5859610	308	1.88	19020	19320	19020	25100	13530	19320	19024.71	0.88	0	94	19733	19526	19163	18956	18593	19630	19060	31	5780	500	11970	10	1	6227130	1203	-483.00	1.81	12	0.00	-40.00	10645.00	31950	20231019	-39.53	16110	20231006	19.93	31100	-37.88	20240604	16950	13.98	20240312	31950	-39.53	20231019	16110	19.93	20231006	2.84	N	000440	500	31 억		54779	N	N	0	N	00	N
50	20240723	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19320	120	2	0.62	309219320	16183	50.13	19200	19370	18800	24950	13440	19200	19106.64	0.83	0	3035	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1203	-483.00	1.81	12	0.26	-40.00	10645.00	31950	20231019	-39.53	16110	20231006	19.93	31100	-37.88	20240604	16950	13.98	20240312	31950	-39.53	20231019	16110	19.93	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
51	20240723	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	150	2	0.78	276146750	14468	44.82	19200	19370	18800	24950	13440	19200	19086.73	0.83	0	3474	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1205	-483.75	1.82	12	0.23	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
52	20240723	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19200	0	3	0.00	221327560	11622	36.00	19200	19310	18800	24950	13440	19200	19043.84	0.83	0	2642	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1196	-480.00	1.80	12	0.19	-40.00	10645.00	31950	20231019	-39.91	16110	20231006	19.18	31100	-38.26	20240604	16950	13.27	20240312	31950	-39.91	20231019	16110	19.18	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
53	20240723	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19100	-100	5	-0.52	198707110	10442	32.35	19200	19310	18800	24950	13440	19200	19029.60	0.83	0	1757	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1189	-477.50	1.79	12	0.17	-40.00	10645.00	31950	20231019	-40.22	16110	20231006	18.56	31100	-38.59	20240604	16950	12.68	20240312	31950	-40.22	20231019	16110	18.56	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
54	20240723	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18950	-250	5	-1.30	136183800	7146	22.14	19200	19310	18890	24950	13440	19200	19057.35	0.83	0	-117	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1180	-473.75	1.78	12	0.11	-40.00	10645.00	31950	20231019	-40.69	16110	20231006	17.63	31100	-39.07	20240604	16950	11.80	20240312	31950	-40.69	20231019	16110	17.63	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
55	20240723	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18890	-310	5	-1.61	112991360	5921	18.34	19200	19310	18890	24950	13440	19200	19083.15	0.83	0	-469	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1176	-472.25	1.77	12	0.10	-40.00	10645.00	31950	20231019	-40.88	16110	20231006	17.26	31100	-39.26	20240604	16950	11.45	20240312	31950	-40.88	20231019	16110	17.26	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
56	20240723	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19070	-130	5	-0.68	59669260	3113	9.64	19200	19310	19000	24950	13440	19200	19167.77	0.83	0	680	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1188	-476.75	1.79	12	0.05	-40.00	10645.00	31950	20231019	-40.31	16110	20231006	18.37	31100	-38.68	20240604	16950	12.51	20240312	31950	-40.31	20231019	16110	18.37	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
57	20240723	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19190	-10	5	-0.05	7967970	415	1.29	19200	19200	19190	24950	13440	19200	19199.93	0.83	0	-63	20213	19706	19443	18936	18673	19575	18805	31	5750	500	11900	10	1	6227130	1195	-479.75	1.80	12	0.01	-40.00	10645.00	31950	20231019	-39.94	16110	20231006	19.12	31100	-38.30	20240604	16950	13.22	20240312	31950	-39.94	20231019	16110	19.12	20231006	2.85	N	000440	500	31 억		51895	N	N	0	N	00	N
58	20240722	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19200	-680	5	-3.42	625096700	32070	140.11	19650	19950	19180	25800	13920	19880	19492.24	0.76	0	4360	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1196	-480.00	1.80	12	0.52	-40.00	10645.00	31950	20231019	-39.91	16110	20231006	19.18	31100	-38.26	20240604	16950	13.27	20240312	31950	-39.91	20231019	16110	19.18	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
59	20240722	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	-700	5	-3.52	581749900	29819	130.28	19650	19950	19180	25800	13920	19880	19509.37	0.76	0	3529	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1194	-479.50	1.80	12	0.48	-40.00	10645.00	31950	20231019	-39.97	16110	20231006	19.06	31100	-38.33	20240604	16950	13.16	20240312	31950	-39.97	20231019	16110	19.06	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
60	20240722	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	-490	5	-2.46	474287660	24225	105.84	19650	19950	19210	25800	13920	19880	19578.44	0.76	0	295	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1207	-484.75	1.82	12	0.39	-40.00	10645.00	31950	20231019	-39.31	16110	20231006	20.36	31100	-37.65	20240604	16950	14.40	20240312	31950	-39.31	20231019	16110	20.36	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
61	20240722	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-530	5	-2.67	427802120	21815	95.31	19650	19950	19250	25800	13920	19880	19610.46	0.76	0	-215	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1205	-483.75	1.82	12	0.35	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
62	20240722	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	-490	5	-2.46	393327420	20026	87.49	19650	19950	19300	25800	13920	19880	19640.84	0.76	0	242	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1207	-484.75	1.82	12	0.32	-40.00	10645.00	31950	20231019	-39.31	16110	20231006	20.36	31100	-37.65	20240604	16950	14.40	20240312	31950	-39.31	20231019	16110	20.36	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
63	20240722	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19670	-210	5	-1.06	237230110	12013	52.48	19650	19950	19520	25800	13920	19880	19747.78	0.76	0	598	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1225	-491.75	1.85	12	0.19	-40.00	10645.00	31950	20231019	-38.44	16110	20231006	22.10	31100	-36.75	20240604	16950	16.05	20240312	31950	-38.44	20231019	16110	22.10	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
64	20240722	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19870	-10	5	-0.05	215144610	10897	47.61	19650	19950	19520	25800	13920	19880	19743.47	0.76	0	1282	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1237	-496.75	1.87	12	0.17	-40.00	10645.00	31950	20231019	-37.81	16110	20231006	23.34	31100	-36.11	20240604	16950	17.23	20240312	31950	-37.81	20231019	16110	23.34	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
65	20240722	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19670	-210	5	-1.06	25624940	1304	5.70	19650	19670	19650	25800	13920	19880	19651.03	0.76	0	159	20793	20336	20093	19636	19393	20215	19515	31	5920	500	12320	10	1	6227130	1225	-491.75	1.85	12	0.02	-40.00	10645.00	31950	20231019	-38.44	16110	20231006	22.10	31100	-36.75	20240604	16950	16.05	20240312	31950	-38.44	20231019	16110	22.10	20231006	2.84	N	000440	500	31 억		47535	N	N	0	N	00	N
66	20240719	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19880	-370	5	-1.83	455797950	22723	60.09	20250	20550	19850	26300	14200	20250	20059.16	0.80	0	-2332	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	10	1	6227130	1238	-497.00	1.87	12	0.36	-40.00	10645.00	31950	20231019	-37.78	16110	20231006	23.40	31100	-36.08	20240604	16950	17.29	20240312	31950	-37.78	20231019	16110	23.40	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
67	20240719	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-100	5	-0.49	425622960	21208	56.08	20250	20550	19850	26300	14200	20250	20068.98	0.80	0	-2096	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	50	1	6227130	1255	-503.75	1.89	12	0.34	-40.00	10645.00	31950	20231019	-36.93	16110	20231006	25.08	31100	-35.21	20240604	16950	18.88	20240312	31950	-36.93	20231019	16110	25.08	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
68	20240719	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19850	-400	5	-1.98	392745580	19557	51.71	20250	20550	19850	26300	14200	20250	20082.10	0.80	0	-2050	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	10	1	6227130	1236	-496.25	1.86	12	0.31	-40.00	10645.00	31950	20231019	-37.87	16110	20231006	23.22	31100	-36.17	20240604	16950	17.11	20240312	31950	-37.87	20231019	16110	23.22	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
69	20240719	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19920	-330	5	-1.63	318976340	15858	41.93	20250	20550	19920	26300	14200	20250	20114.54	0.80	0	-1462	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	10	1	6227130	1240	-498.00	1.87	12	0.25	-40.00	10645.00	31950	20231019	-37.65	16110	20231006	23.65	31100	-35.95	20240604	16950	17.52	20240312	31950	-37.65	20231019	16110	23.65	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
70	20240719	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-100	5	-0.49	167297100	8279	21.89	20250	20550	20050	26300	14200	20250	20207.40	0.80	0	162	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	50	1	6227130	1255	-503.75	1.89	12	0.13	-40.00	10645.00	31950	20231019	-36.93	16110	20231006	25.08	31100	-35.21	20240604	16950	18.88	20240312	31950	-36.93	20231019	16110	25.08	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
71	20240719	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	50	2	0.25	159495600	7892	20.87	20250	20550	20050	26300	14200	20250	20209.78	0.80	0	221	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	50	1	6227130	1264	-507.50	1.91	12	0.13	-40.00	10645.00	31950	20231019	-36.46	16110	20231006	26.01	31100	-34.73	20240604	16950	19.76	20240312	31950	-36.46	20231019	16110	26.01	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
72	20240719	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	50	2	0.25	75893000	3736	9.88	20250	20550	20100	26300	14200	20250	20313.97	0.80	0	-53	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	50	1	6227130	1264	-507.50	1.91	12	0.06	-40.00	10645.00	31950	20231019	-36.46	16110	20231006	26.01	31100	-34.73	20240604	16950	19.76	20240312	31950	-36.46	20231019	16110	26.01	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
73	20240719	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	0	3	0.00	627750	31	0.08	20250	20250	20250	26300	14200	20250	20250.00	0.80	0	0	21450	20850	20550	19950	19650	20700	19800	31	6050	500	12550	50	1	6227130	1261	-506.25	1.90	12	0.00	-40.00	10645.00	31950	20231019	-36.62	16110	20231006	25.70	31100	-34.89	20240604	16950	19.47	20240312	31950	-36.62	20231019	16110	25.70	20231006	2.88	N	000440	500	31 억		49863	N	N	0	N	00	N
74	20240718	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-350	5	-1.70	759592150	36869	269.47	20750	21150	20250	26750	14450	20600	20604.87	0.81	0	-570	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1261	-506.25	1.90	12	0.59	-40.00	10645.00	31950	20231019	-36.62	16110	20231006	25.70	31100	-34.89	20240604	16950	19.47	20240312	31950	-36.62	20231019	16110	25.70	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
75	20240718	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	-150	5	-0.73	674179250	32664	238.74	20750	21150	20350	26750	14450	20600	20639.89	0.81	0	-1047	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1273	-511.25	1.92	12	0.52	-40.00	10645.00	31950	20231019	-35.99	16110	20231006	26.94	31100	-34.24	20240604	16950	20.65	20240312	31950	-35.99	20231019	16110	26.94	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
76	20240718	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-50	5	-0.24	579354700	28028	204.85	20750	21150	20350	26750	14450	20600	20670.71	0.81	0	-1027	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1280	-513.75	1.93	12	0.45	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
77	20240718	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	0	3	0.00	533706850	25812	188.66	20750	21150	20350	26750	14450	20600	20676.86	0.81	0	-947	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1283	-515.00	1.94	12	0.41	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
78	20240718	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	0	3	0.00	508067300	24567	179.56	20750	21150	20350	26750	14450	20600	20681.07	0.81	0	-1289	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1283	-515.00	1.94	12	0.39	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
79	20240718	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	0	3	0.00	481551300	23275	170.11	20750	21150	20350	26750	14450	20600	20689.85	0.81	0	-1291	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1283	-515.00	1.94	12	0.37	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
80	20240718	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-100	5	-0.49	371378300	17934	131.08	20750	21150	20350	26750	14450	20600	20708.39	0.81	0	-1800	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1277	-512.50	1.93	12	0.29	-40.00	10645.00	31950	20231019	-35.84	16110	20231006	27.25	31100	-34.08	20240604	16950	20.94	20240312	31950	-35.84	20231019	16110	27.25	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
81	20240718	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	150	2	0.73	5386750	260	1.90	20750	20750	20750	26750	14450	20600	20750.00	0.81	0	0	21133	20866	20683	20416	20233	20775	20325	31	6150	500	12770	50	1	6227130	1292	-518.75	1.95	12	0.00	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.90	N	000440	500	31 억		50417	N	N	0	N	00	N
82	20240717	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-300	5	-1.44	271939600	13124	41.94	20800	20950	20500	27150	14650	20900	20721.07	0.81	0	-256	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1283	-515.00	1.94	12	0.21	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
83	20240717	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-300	5	-1.44	211640000	10191	32.57	20800	20950	20550	27150	14650	20900	20767.34	0.81	0	82	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1283	-515.00	1.94	12	0.16	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
84	20240717	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-200	5	-0.96	162951950	7836	25.04	20800	20950	20650	27150	14650	20900	20795.30	0.81	0	709	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1289	-517.50	1.94	12	0.13	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	31100	-33.44	20240604	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
85	20240717	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	0	3	0.00	103732450	4983	15.93	20800	20950	20700	27150	14650	20900	20817.27	0.81	0	1290	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1301	-522.50	1.96	12	0.08	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
86	20240717	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-150	5	-0.72	100398350	4823	15.41	20800	20950	20700	27150	14650	20900	20816.58	0.81	0	1370	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1292	-518.75	1.95	12	0.08	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
87	20240717	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-50	5	-0.24	65548000	3153	10.08	20800	20950	20700	27150	14650	20900	20789.09	0.81	0	1185	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1298	-521.25	1.96	12	0.05	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
88	20240717	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	0	3	0.00	58798150	2828	9.04	20800	20950	20700	27150	14650	20900	20791.43	0.81	0	1190	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1301	-522.50	1.96	12	0.05	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
89	20240717	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-100	5	-0.48	10757200	517	1.65	20800	20850	20800	27150	14650	20900	20806.96	0.81	0	110	22133	21516	21133	20516	20133	21825	20825	31	6250	500	12950	50	1	6227130	1295	-520.00	1.95	12	0.01	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.93	N	000440	500	31 억		50634	N	N	0	N	00	N
90	20240716	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-100	5	-0.48	657326300	30916	379.90	20800	21750	20750	27300	14700	21000	21261.94	0.85	0	-2153	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1301	-522.50	1.96	12	0.50	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
91	20240716	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-100	5	-0.48	638299400	30005	368.70	20800	21750	20750	27300	14700	21000	21273.14	0.85	0	-1937	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1301	-522.50	1.96	12	0.48	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
92	20240716	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	0	3	0.00	618060550	29037	356.81	20800	21750	20750	27300	14700	21000	21285.31	0.85	0	-1994	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1308	-525.00	1.97	12	0.47	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
93	20240716	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	0	3	0.00	586681000	27540	338.41	20800	21750	20750	27300	14700	21000	21302.91	0.85	0	-1738	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1308	-525.00	1.97	12	0.44	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
94	20240716	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-50	5	-0.24	565903600	26550	326.25	20800	21750	20750	27300	14700	21000	21314.68	0.85	0	-1785	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1305	-523.75	1.97	12	0.43	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
95	20240716	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	100	2	0.48	513285600	24043	295.44	20800	21750	20750	27300	14700	21000	21348.71	0.85	0	-1661	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1314	-527.50	1.98	12	0.39	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
96	20240716	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-50	5	-0.24	33118400	1584	19.46	20800	21050	20750	27300	14700	21000	20907.85	0.85	0	158	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1305	-523.75	1.97	12	0.03	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
97	20240716	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-200	5	-0.95	3724000	179	2.20	20800	20800	20800	27300	14700	21000	20800.00	0.85	0	-26	21466	21232	20866	20632	20266	21350	20750	31	6300	500	13020	50	1	6227130	1295	-520.00	1.95	12	0.00	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.93	N	000440	500	31 억		52841	N	N	0	N	00	N
98	20240715	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	50	2	0.24	169017150	8124	93.28	20950	21100	20500	27200	14700	20950	20804.67	0.85	0	29	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1308	-525.00	1.97	12	0.13	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
99	20240715	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-100	5	-0.48	142492800	6854	78.70	20950	21100	20500	27200	14700	20950	20789.73	0.85	0	-69	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1298	-521.25	1.96	12	0.11	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
100	20240715	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-100	5	-0.48	131014150	6303	72.37	20950	21100	20500	27200	14700	20950	20786.00	0.85	0	-116	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1298	-521.25	1.96	12	0.10	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
101	20240715	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-100	5	-0.48	128718650	6193	71.11	20950	21100	20500	27200	14700	20950	20784.54	0.85	0	-114	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1298	-521.25	1.96	12	0.10	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
102	20240715	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-100	5	-0.48	109555350	5272	60.54	20950	21100	20500	27200	14700	20950	20780.61	0.85	0	-180	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1298	-521.25	1.96	12	0.08	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
103	20240715	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-100	5	-0.48	87812350	4228	48.55	20950	21100	20500	27200	14700	20950	20769.24	0.85	0	-265	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1298	-521.25	1.96	12	0.07	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
104	20240715	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-100	5	-0.48	73933400	3561	40.89	20950	21100	20500	27200	14700	20950	20761.98	0.85	0	214	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1298	-521.25	1.96	12	0.06	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
105	20240715	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	0	3	0.00	4336650	207	2.38	20950	20950	20950	27200	14700	20950	20950.00	0.85	0	0	21283	21116	21033	20866	20783	21075	20825	31	6250	500	12980	50	1	6227130	1305	-523.75	1.97	12	0.00	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.94	N	000440	500	31 억		52817	N	N	0	N	00	N
106	20240712	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-150	5	-0.71	173993900	8274	71.13	20950	21200	20950	27400	14800	21100	21029.97	0.85	0	-58	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1305	-523.75	1.97	12	0.13	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
107	20240712	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-100	5	-0.47	145543500	6917	59.46	20950	21200	20950	27400	14800	21100	21041.42	0.85	0	157	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1308	-525.00	1.97	12	0.11	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
108	20240712	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	109090750	5184	44.56	20950	21200	20950	27400	14800	21100	21043.74	0.85	0	630	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.08	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
109	20240712	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	86817000	4128	35.49	20950	21200	20950	27400	14800	21100	21031.25	0.85	0	776	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.07	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
110	20240712	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	68187900	3241	27.86	20950	21200	20950	27400	14800	21100	21039.15	0.85	0	792	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.05	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
111	20240712	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	65813350	3128	26.89	20950	21200	20950	27400	14800	21100	21040.07	0.85	0	794	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.05	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
112	20240712	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	46298600	2200	18.91	20950	21200	20950	27400	14800	21100	21044.82	0.85	0	479	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.04	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
113	20240712	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	13957300	664	5.71	20950	21100	20950	27400	14800	21100	21020.03	0.85	0	403	21500	21300	21150	20950	20800	21225	20875	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.01	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.96	N	000440	500	31 억		52875	N	N	0	N	00	N
114	20240711	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	233408550	11060	117.06	21200	21350	21000	27400	14800	21100	21103.92	0.85	0	169	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.18	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
115	20240711	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	50	2	0.24	190921750	9050	95.79	21200	21350	21000	27400	14800	21100	21096.28	0.85	0	-196	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1317	-528.75	1.99	12	0.15	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
116	20240711	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	176097800	8348	88.36	21200	21350	21000	27400	14800	21100	21094.54	0.85	0	-366	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.13	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
117	20240711	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	100	2	0.47	141153300	6694	70.85	21200	21350	21000	27400	14800	21100	21086.34	0.85	0	648	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1320	-530.00	1.99	12	0.11	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
118	20240711	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	100	2	0.47	125830700	5970	63.19	21200	21350	21000	27400	14800	21100	21076.78	0.85	0	648	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1320	-530.00	1.99	12	0.10	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
119	20240711	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-100	5	-0.47	98811700	4687	49.61	21200	21350	21000	27400	14800	21100	21081.69	0.85	0	963	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1308	-525.00	1.97	12	0.08	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
120	20240711	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	60633300	2871	30.39	21200	21350	21000	27400	14800	21100	21119.92	0.85	0	651	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.05	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
121	20240711	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	200	2	0.95	2916900	138	1.46	21200	21300	21200	27400	14800	21100	21234.21	0.85	0	-3	21666	21382	21116	20832	20566	21525	20975	31	6300	500	13080	50	1	6227130	1326	-532.50	2.00	12	0.00	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	2.97	N	000440	500	31 억		52647	N	N	0	N	00	N
122	20240710	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	50	2	0.24	198520500	9414	88.45	20850	21400	20850	27350	14750	21050	21087.76	0.85	0	-533	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1314	-527.50	1.98	12	0.15	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
123	20240710	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	150	2	0.71	182431950	8653	81.30	20850	21400	20850	27350	14750	21050	21083.09	0.85	0	-586	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1320	-530.00	1.99	12	0.14	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
124	20240710	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	100	2	0.48	163059900	7736	72.69	20850	21400	20850	27350	14750	21050	21078.06	0.85	0	-1233	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1317	-528.75	1.99	12	0.12	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
125	20240710	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-50	5	-0.24	145859500	6920	65.02	20850	21400	20850	27350	14750	21050	21077.96	0.85	0	-1417	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1308	-525.00	1.97	12	0.11	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
126	20240710	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-50	5	-0.24	140902400	6684	62.80	20850	21400	20850	27350	14750	21050	21080.55	0.85	0	-1417	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1308	-525.00	1.97	12	0.11	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
127	20240710	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	0	3	0.00	114681000	5432	51.04	20850	21400	20850	27350	14750	21050	21112.11	0.85	0	-1411	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1311	-526.25	1.98	12	0.09	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
128	20240710	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	150	2	0.71	93571200	4428	41.60	20850	21400	20850	27350	14750	21050	21131.71	0.85	0	-1204	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1320	-530.00	1.99	12	0.07	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
129	20240710	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	0	3	0.00	4755800	228	2.14	20850	21050	20850	27350	14750	21050	20858.77	0.85	0	91	21483	21266	21083	20866	20683	21175	20775	31	6300	500	13050	50	1	6227130	1311	-526.25	1.98	12	0.00	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.99	N	000440	500	31 억		53217	N	N	0	N	00	N
130	20240709	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-150	5	-0.71	218204050	10355	105.53	21200	21300	20900	27550	14850	21200	21072.34	0.83	0	1507	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1311	-526.25	1.98	12	0.17	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
131	20240709	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-150	5	-0.71	204645900	9711	98.97	21200	21300	20900	27550	14850	21200	21073.62	0.83	0	1513	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1311	-526.25	1.98	12	0.16	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
132	20240709	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-100	5	-0.47	167881200	7962	81.15	21200	21300	20900	27550	14850	21200	21085.31	0.83	0	1825	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1314	-527.50	1.98	12	0.13	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
133	20240709	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-100	5	-0.47	164254300	7790	79.39	21200	21300	20900	27550	14850	21200	21085.28	0.83	0	1836	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1314	-527.50	1.98	12	0.13	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
134	20240709	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-150	5	-0.71	138095750	6546	66.71	21200	21300	20900	27550	14850	21200	21096.20	0.83	0	1770	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1311	-526.25	1.98	12	0.11	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
135	20240709	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-50	5	-0.24	97023450	4600	46.88	21200	21300	20900	27550	14850	21200	21092.05	0.83	0	917	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1317	-528.75	1.99	12	0.07	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
136	20240709	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-50	5	-0.24	77839950	3693	37.64	21200	21300	20900	27550	14850	21200	21077.70	0.83	0	894	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1317	-528.75	1.99	12	0.06	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
137	20240709	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	100	2	0.47	318950	15	0.15	21200	21300	21200	27550	14850	21200	21263.33	0.83	0	0	21666	21432	21066	20832	20466	21550	20950	31	6350	500	13140	50	1	6227130	1326	-532.50	2.00	12	0.00	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.07	N	000440	500	31 억		51482	N	N	0	N	00	N
138	20240708	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	150	2	0.71	201269600	9571	37.64	20900	21300	20700	27350	14750	21050	21029.06	0.79	0	2191	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1320	-530.00	1.99	12	0.15	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
139	20240708	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	150	2	0.71	180606900	8593	33.80	20900	21300	20700	27350	14750	21050	21017.86	0.79	0	1488	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1320	-530.00	1.99	12	0.14	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
140	20240708	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	200	2	0.95	161108600	7670	30.17	20900	21300	20700	27350	14750	21050	21004.95	0.79	0	1354	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1323	-531.25	2.00	12	0.12	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
141	20240708	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	200	2	0.95	155171400	7390	29.07	20900	21300	20700	27350	14750	21050	20997.38	0.79	0	1294	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1323	-531.25	2.00	12	0.12	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
142	20240708	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	50	2	0.24	133340550	6360	25.01	20900	21300	20700	27350	14750	21050	20965.31	0.79	0	612	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1314	-527.50	1.98	12	0.10	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
143	20240708	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	150	2	0.71	114574950	5472	21.52	20900	21300	20700	27350	14750	21050	20938.12	0.79	0	618	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1320	-530.00	1.99	12	0.09	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
144	20240708	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	150	2	0.71	88819700	4255	16.74	20900	21300	20700	27350	14750	21050	20873.61	0.79	0	660	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1320	-530.00	1.99	12	0.07	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
145	20240708	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	200	2	0.95	7106850	340	1.34	20900	21250	20800	27350	14750	21050	20896.17	0.79	0	0	22016	21532	21216	20732	20416	21775	20975	31	6300	500	13050	50	1	6227130	1323	-531.25	2.00	12	0.01	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.12	N	000440	500	31 억		49291	N	N	0	N	00	N
146	20240705	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	0	3	0.00	526728850	24881	123.63	20950	21700	20900	27350	14750	21050	21169.93	0.75	0	2536	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1311	-526.25	1.98	12	0.40	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
147	20240705	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	50	2	0.24	420038900	19805	98.41	20950	21700	20900	27350	14750	21050	21208.73	0.75	0	2703	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1314	-527.50	1.98	12	0.32	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
148	20240705	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-50	5	-0.24	341256600	16053	79.76	20950	21700	20900	27350	14750	21050	21258.12	0.75	0	2210	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1308	-525.00	1.97	12	0.26	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
149	20240705	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	100	2	0.48	250598150	11740	58.33	20950	21700	20950	27350	14750	21050	21345.67	0.75	0	1793	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1317	-528.75	1.99	12	0.19	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
150	20240705	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	250	2	1.19	224802100	10525	52.30	20950	21700	20950	27350	14750	21050	21358.87	0.75	0	1300	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1326	-532.50	2.00	12	0.17	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
151	20240705	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	350	2	1.66	215042000	10068	50.02	20950	21700	20950	27350	14750	21050	21358.96	0.75	0	1497	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1333	-535.00	2.01	12	0.16	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
152	20240705	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	450	2	2.14	153117750	7173	35.64	20950	21700	20950	27350	14750	21050	21346.40	0.75	0	993	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1339	-537.50	2.02	12	0.12	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
153	20240705	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	200	2	0.95	21920850	1046	5.20	20950	21250	20950	27350	14750	21050	20956.84	0.75	0	441	21983	21516	21283	20816	20583	21400	20700	31	6300	500	13050	50	1	6227130	1323	-531.25	2.00	12	0.02	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.20	N	000440	500	31 억		46765	N	N	0	N	00	N
154	20240704	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-550	5	-2.55	419488900	19701	63.77	21600	21750	21050	28050	15150	21600	21290.86	0.71	0	2304	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1311	-526.25	1.98	12	0.32	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
155	20240704	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-400	5	-1.85	352873250	16547	53.56	21600	21750	21150	28050	15150	21600	21321.61	0.71	0	3302	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1320	-530.00	1.99	12	0.27	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
156	20240704	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	-350	5	-1.62	294678650	13804	44.68	21600	21750	21200	28050	15150	21600	21343.02	0.71	0	3643	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1323	-531.25	2.00	12	0.22	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
157	20240704	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-300	5	-1.39	256037350	11983	38.79	21600	21750	21200	28050	15150	21600	21362.11	0.71	0	3600	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1326	-532.50	2.00	12	0.19	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
158	20240704	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-200	5	-0.93	179206550	8362	27.07	21600	21750	21200	28050	15150	21600	21426.24	0.71	0	1700	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1333	-535.00	2.01	12	0.13	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
159	20240704	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-300	5	-1.39	154327750	7194	23.29	21600	21750	21200	28050	15150	21600	21447.36	0.71	0	1427	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1326	-532.50	2.00	12	0.12	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
160	20240704	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-150	5	-0.69	137350600	6399	20.71	21600	21750	21200	28050	15150	21600	21459.28	0.71	0	1333	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1336	-536.25	2.02	12	0.10	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
161	20240704	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	0	3	0.00	16827100	779	2.52	21600	21700	21600	28050	15150	21600	21601.28	0.71	0	-79	22200	21900	21600	21300	21000	21750	21150	31	6450	500	13390	50	1	6227130	1345	-540.00	2.03	12	0.01	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	3.06	N	000440	500	31 억		44285	N	N	0	N	00	N
162	20240703	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-600	5	-2.70	655576850	30371	20.48	21900	21900	21300	28850	15550	22200	21580.31	0.59	0	7391	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1345	-540.00	2.03	12	0.49	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
163	20240703	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	-650	5	-2.93	589327650	27301	18.41	21900	21900	21300	28850	15550	22200	21580.47	0.59	0	6879	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1342	-538.75	2.02	12	0.44	-40.00	10645.00	31950	20231019	-32.55	16110	20231006	33.77	31100	-30.71	20240604	16950	27.14	20240312	31950	-32.55	20231019	16110	33.77	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
164	20240703	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	-500	5	-2.25	549940800	25479	17.18	21900	21900	21300	28850	15550	22200	21577.81	0.59	0	6292	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1351	-542.50	2.04	12	0.41	-40.00	10645.00	31950	20231019	-32.08	16110	20231006	34.70	31100	-30.23	20240604	16950	28.02	20240312	31950	-32.08	20231019	16110	34.70	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
165	20240703	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	-500	5	-2.25	479992900	22249	15.00	21900	21900	21300	28850	15550	22200	21566.37	0.59	0	4013	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1351	-542.50	2.04	12	0.36	-40.00	10645.00	31950	20231019	-32.08	16110	20231006	34.70	31100	-30.23	20240604	16950	28.02	20240312	31950	-32.08	20231019	16110	34.70	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
166	20240703	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-600	5	-2.70	426403950	19772	13.33	21900	21900	21300	28850	15550	22200	21557.70	0.59	0	3685	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1345	-540.00	2.03	12	0.32	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
167	20240703	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	-700	5	-3.15	411046550	19060	12.85	21900	21900	21300	28850	15550	22200	21557.26	0.59	0	3625	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1339	-537.50	2.02	12	0.31	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
168	20240703	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	-650	5	-2.93	299015350	13842	9.33	21900	21900	21300	28850	15550	22200	21590.72	0.59	0	2662	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1342	-538.75	2.02	12	0.22	-40.00	10645.00	31950	20231019	-32.55	16110	20231006	33.77	31100	-30.71	20240604	16950	27.14	20240312	31950	-32.55	20231019	16110	33.77	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
169	20240703	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	-450	5	-2.03	53560400	2444	1.65	21900	21900	21750	28850	15550	22200	21881.57	0.59	0	490	23866	23032	22266	21432	20666	22650	21050	31	6650	500	13760	50	1	6227130	1354	-543.75	2.04	12	0.04	-40.00	10645.00	31950	20231019	-31.92	16110	20231006	35.01	31100	-30.06	20240604	16950	28.32	20240312	31950	-31.92	20231019	16110	35.01	20231006	3.02	N	000440	500	31 억		36952	N	N	0	N	00	N
170	20240702	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	150	2	0.68	3275074150	147148	328.29	22500	23100	21500	28650	15450	22050	22257.05	1.19	0	-37327	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1382	-555.00	2.09	12	2.36	-40.00	10645.00	31950	20231019	-30.52	16110	20231006	37.80	31100	-28.62	20240604	16950	30.97	20240312	31950	-30.52	20231019	16110	37.80	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
171	20240702	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	150	2	0.68	3117134100	140019	312.38	22500	23100	21500	28650	15450	22050	22262.22	1.19	0	-39129	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1382	-555.00	2.09	12	2.25	-40.00	10645.00	31950	20231019	-30.52	16110	20231006	37.80	31100	-28.62	20240604	16950	30.97	20240312	31950	-30.52	20231019	16110	37.80	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
172	20240702	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	-50	5	-0.23	2935222150	131768	293.97	22500	23100	21500	28650	15450	22050	22275.68	1.19	0	-41789	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1370	-550.00	2.07	12	2.12	-40.00	10645.00	31950	20231019	-31.14	16110	20231006	36.56	31100	-29.26	20240604	16950	29.79	20240312	31950	-31.14	20231019	16110	36.56	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
173	20240702	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	0	3	0.00	2863785300	128516	286.72	22500	23100	21500	28650	15450	22050	22283.49	1.19	0	-42228	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1373	-551.25	2.07	12	2.06	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
174	20240702	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-100	5	-0.45	2784516850	124908	278.67	22500	23100	21500	28650	15450	22050	22292.54	1.19	0	-43122	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1367	-548.75	2.06	12	2.01	-40.00	10645.00	31950	20231019	-31.30	16110	20231006	36.25	31100	-29.42	20240604	16950	29.50	20240312	31950	-31.30	20231019	16110	36.25	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
175	20240702	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	0	3	0.00	2551599500	114329	255.07	22500	23100	21500	28650	15450	22050	22318.04	1.19	0	-42641	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1373	-551.25	2.07	12	1.84	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
176	20240702	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22350	300	2	1.36	1866016050	83013	185.20	22500	23100	22050	28650	15450	22050	22478.60	1.19	0	-34121	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1392	-558.75	2.10	12	1.33	-40.00	10645.00	31950	20231019	-30.05	16110	20231006	38.73	31100	-28.14	20240604	16950	31.86	20240312	31950	-30.05	20231019	16110	38.73	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
177	20240702	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	150	2	0.68	17873150	797	1.78	22500	22500	22200	28650	15450	22050	22425.53	1.19	0	-402	22750	22400	22100	21750	21450	22250	21600	31	6600	500	13670	50	1	6227130	1382	-555.00	2.09	12	0.01	-40.00	10645.00	31950	20231019	-30.52	16110	20231006	37.80	31100	-28.62	20240604	16950	30.97	20240312	31950	-30.52	20231019	16110	37.80	20231006	3.20	N	000440	500	31 억		74395	N	N	0	N	00	N
178	20240701	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	-400	5	-1.78	980580800	44397	46.80	22450	22450	21800	29150	15750	22450	22086.28	1.11	0	5199	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1373	-551.25	2.07	12	0.71	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
179	20240701	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-550	5	-2.45	936319200	42382	44.68	22450	22450	21800	29150	15750	22450	22091.95	1.11	0	5459	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1364	-547.50	2.06	12	0.68	-40.00	10645.00	31950	20231019	-31.46	16110	20231006	35.94	31100	-29.58	20240604	16950	29.20	20240312	31950	-31.46	20231019	16110	35.94	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
180	20240701	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	-250	5	-1.11	863935300	39096	41.21	22450	22450	21800	29150	15750	22450	22097.33	1.11	0	6460	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1382	-555.00	2.09	12	0.63	-40.00	10645.00	31950	20231019	-30.52	16110	20231006	37.80	31100	-28.62	20240604	16950	30.97	20240312	31950	-30.52	20231019	16110	37.80	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
181	20240701	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	-200	5	-0.89	808020050	36581	38.56	22450	22450	21800	29150	15750	22450	22088.01	1.11	0	6971	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1386	-556.25	2.09	12	0.59	-40.00	10645.00	31950	20231019	-30.36	16110	20231006	38.11	31100	-28.46	20240604	16950	31.27	20240312	31950	-30.36	20231019	16110	38.11	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
182	20240701	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	-300	5	-1.34	741522750	33577	35.39	22450	22450	21800	29150	15750	22450	22083.69	1.11	0	6716	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1379	-553.75	2.08	12	0.54	-40.00	10645.00	31950	20231019	-30.67	16110	20231006	37.49	31100	-28.78	20240604	16950	30.68	20240312	31950	-30.67	20231019	16110	37.49	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
183	20240701	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	-250	5	-1.11	674626150	30537	32.19	22450	22450	21800	29150	15750	22450	22091.49	1.11	0	6396	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1382	-555.00	2.09	12	0.49	-40.00	10645.00	31950	20231019	-30.52	16110	20231006	37.80	31100	-28.62	20240604	16950	30.97	20240312	31950	-30.52	20231019	16110	37.80	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
184	20240701	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-500	5	-2.23	509863400	23026	24.27	22450	22450	21800	29150	15750	22450	22142.26	1.11	0	4373	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1367	-548.75	2.06	12	0.37	-40.00	10645.00	31950	20231019	-31.30	16110	20231006	36.25	31100	-29.42	20240604	16950	29.50	20240312	31950	-31.30	20231019	16110	36.25	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N
185	20240701	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22400	-50	5	-0.22	91331150	4072	4.29	22450	22450	22250	29150	15750	22450	22428.80	1.11	0	-392	23450	22950	22100	21600	20750	23200	21850	31	6700	500	13910	50	1	6227130	1395	-560.00	2.10	12	0.07	-40.00	10645.00	31950	20231019	-29.89	16110	20231006	39.04	31100	-27.97	20240604	16950	32.15	20240312	31950	-29.89	20231019	16110	39.04	20231006	3.22	N	000440	500	31 억		69004	N	N	0	N	00	N