KissMeData/036030/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	160438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4625	45	2	0.98	138047370	30144	67.18	4575	4625	4535	5950	3210	4580	4579.60	2.06	-4439	-4122	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2267	13.93	0.93	12	0.06	332.00	4984.00	6750	20231213	-31.48	4185	20240703	10.51	6640	-30.35	20240115	4185	10.51	20240703	6750	-31.48	20231213	4185	10.51	20240703	1.20	N	036030	1000	490 억		494868	N	N	0	N	00	N
3	20240731	150439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4585	5	2	0.11	119882550	26199	58.39	4575	4615	4535	5950	3210	4580	4575.84	2.06	-4960	-4962	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2248	13.81	0.92	12	0.05	332.00	4984.00	6750	20231213	-32.07	4185	20240703	9.56	6640	-30.95	20240115	4185	9.56	20240703	6750	-32.07	20231213	4185	9.56	20240703	1.20	N	036030	1000	490 억		494347	N	N	0	N	00	N
4	20240731	140442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4565	-15	5	-0.33	107388300	23472	52.31	4575	4615	4535	5950	3210	4580	4575.17	2.06	-5384	-5386	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2238	13.75	0.92	12	0.05	332.00	4984.00	6750	20231213	-32.37	4185	20240703	9.08	6640	-31.25	20240115	4185	9.08	20240703	6750	-32.37	20231213	4185	9.08	20240703	1.20	N	036030	1000	490 억		493923	N	N	0	N	00	N
5	20240731	130440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	10	2	0.22	79681270	17424	38.83	4575	4615	4535	5950	3210	4580	4573.08	2.07	-2983	-2985	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2250	13.83	0.92	12	0.04	332.00	4984.00	6750	20231213	-32.00	4185	20240703	9.68	6640	-30.87	20240115	4185	9.68	20240703	6750	-32.00	20231213	4185	9.68	20240703	1.20	N	036030	1000	490 억		496324	N	N	0	N	00	N
6	20240731	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	0	3	0.00	67838040	14840	33.07	4575	4615	4535	5950	3210	4580	4571.30	2.07	-2325	-2327	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2245	13.80	0.92	12	0.03	332.00	4984.00	6750	20231213	-32.15	4185	20240703	9.44	6640	-31.02	20240115	4185	9.44	20240703	6750	-32.15	20231213	4185	9.44	20240703	1.20	N	036030	1000	490 억		496982	N	N	0	N	00	N
7	20240731	110440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	10	2	0.22	66003775	14440	32.18	4575	4615	4535	5950	3210	4580	4570.90	2.07	-2155	-2157	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2250	13.83	0.92	12	0.03	332.00	4984.00	6750	20231213	-32.00	4185	20240703	9.68	6640	-30.87	20240115	4185	9.68	20240703	6750	-32.00	20231213	4185	9.68	20240703	1.20	N	036030	1000	490 억		497152	N	N	0	N	00	N
8	20240731	100439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	30	2	0.66	53397925	11696	26.07	4575	4615	4535	5950	3210	4580	4565.49	2.08	-446	-446	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2260	13.89	0.92	12	0.02	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.20	N	036030	1000	490 억		498861	N	N	0	N	00	N
9	20240731	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4560	-20	5	-0.44	8083865	1773	3.95	4575	4575	4550	5950	3210	4580	4559.43	2.08	109	109	4650	4615	4585	4550	4520	4600	4535	490	1370	1000	3290	5	1	49019283	2235	13.73	0.91	12	0.00	332.00	4984.00	6750	20231213	-32.44	4185	20240703	8.96	6640	-31.33	20240115	4185	8.96	20240703	6750	-32.44	20231213	4185	8.96	20240703	1.20	N	036030	1000	490 억		499416	N	N	0	N	00	N
10	20240730	160427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	-50	5	-1.08	203984945	44484	59.83	4620	4620	4555	6010	3245	4630	4585.64	2.08	-4007	-4098	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2245	13.80	0.92	12	0.09	332.00	4984.00	6750	20231213	-32.15	4185	20240703	9.44	6640	-31.02	20240115	4185	9.44	20240703	6750	-32.15	20231213	4185	9.44	20240703	1.25	N	036030	1000	490 억		499307	N	N	0	N	00	N
11	20240730	150436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4585	-45	5	-0.97	196832765	42922	57.73	4620	4620	4555	6010	3245	4630	4585.82	2.08	-3870	-3986	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2248	13.81	0.92	12	0.09	332.00	4984.00	6750	20231213	-32.07	4185	20240703	9.56	6640	-30.95	20240115	4185	9.56	20240703	6750	-32.07	20231213	4185	9.56	20240703	1.25	N	036030	1000	490 억		499444	N	N	0	N	00	N
12	20240730	140429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	-50	5	-1.08	183582090	40028	53.84	4620	4620	4555	6010	3245	4630	4586.34	2.08	-3612	-3778	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2245	13.80	0.92	12	0.08	332.00	4984.00	6750	20231213	-32.15	4185	20240703	9.44	6640	-31.02	20240115	4185	9.44	20240703	6750	-32.15	20231213	4185	9.44	20240703	1.25	N	036030	1000	490 억		499702	N	N	0	N	00	N
13	20240730	130433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4565	-65	5	-1.40	176109890	38393	51.64	4620	4620	4555	6010	3245	4630	4587.03	2.08	-3397	-3530	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2238	13.75	0.92	12	0.08	332.00	4984.00	6750	20231213	-32.37	4185	20240703	9.08	6640	-31.25	20240115	4185	9.08	20240703	6750	-32.37	20231213	4185	9.08	20240703	1.25	N	036030	1000	490 억		499917	N	N	0	N	00	N
14	20240730	120431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	-40	5	-0.86	129816770	28266	38.02	4620	4620	4575	6010	3245	4630	4592.68	2.08	-3258	-3378	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2250	13.83	0.92	12	0.06	332.00	4984.00	6750	20231213	-32.00	4185	20240703	9.68	6640	-30.87	20240115	4185	9.68	20240703	6750	-32.00	20231213	4185	9.68	20240703	1.25	N	036030	1000	490 억		500056	N	N	0	N	00	N
15	20240730	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4605	-25	5	-0.54	102612900	22333	30.04	4620	4620	4575	6010	3245	4630	4594.68	2.08	-2686	-2791	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2257	13.87	0.92	12	0.05	332.00	4984.00	6750	20231213	-31.78	4185	20240703	10.04	6640	-30.65	20240115	4185	10.04	20240703	6750	-31.78	20231213	4185	10.04	20240703	1.25	N	036030	1000	490 억		500628	N	N	0	N	00	N
16	20240730	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	-40	5	-0.86	92460790	20127	27.07	4620	4620	4575	6010	3245	4630	4593.87	2.08	-2750	-2847	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2250	13.83	0.92	12	0.04	332.00	4984.00	6750	20231213	-32.00	4185	20240703	9.68	6640	-30.87	20240115	4185	9.68	20240703	6750	-32.00	20231213	4185	9.68	20240703	1.25	N	036030	1000	490 억		500564	N	N	0	N	00	N
17	20240730	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	-50	5	-1.08	37091420	8058	10.84	4620	4620	4580	6010	3245	4630	4603.06	2.08	-2754	-3215	4736	4682	4636	4582	4536	4660	4560	490	1380	1000	3330	5	1	49019283	2245	13.80	0.92	12	0.02	332.00	4984.00	6750	20231213	-32.15	4185	20240703	9.44	6640	-31.02	20240115	4185	9.44	20240703	6750	-32.15	20231213	4185	9.44	20240703	1.25	N	036030	1000	490 억		500560	N	N	0	N	00	N
18	20240729	160430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4630	-10	5	-0.22	340875175	73844	46.14	4690	4690	4590	6030	3250	4640	4616.12	2.10	-5815	-5803	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2270	13.95	0.93	12	0.15	332.00	4984.00	6750	20231213	-31.41	4185	20240703	10.63	6640	-30.27	20240115	4185	10.63	20240703	6750	-31.41	20231213	4185	10.63	20240703	1.27	N	036030	1000	490 억		503314	N	N	0	N	00	N
19	20240729	150432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-30	5	-0.65	333417250	72231	45.14	4690	4690	4590	6030	3250	4640	4615.99	2.10	-5521	-5509	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2260	13.89	0.92	12	0.15	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.27	N	036030	1000	490 억		503608	N	N	0	N	00	N
20	20240729	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4605	-35	5	-0.75	324440435	70282	43.92	4690	4690	4590	6030	3250	4640	4616.27	2.10	-5136	-5209	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2257	13.87	0.92	12	0.14	332.00	4984.00	6750	20231213	-31.78	4185	20240703	10.04	6640	-30.65	20240115	4185	10.04	20240703	6750	-31.78	20231213	4185	10.04	20240703	1.27	N	036030	1000	490 억		503993	N	N	0	N	00	N
21	20240729	130440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4615	-25	5	-0.54	289844735	62764	39.22	4690	4690	4590	6030	3250	4640	4618.01	2.10	-5206	-5201	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2262	13.90	0.93	12	0.13	332.00	4984.00	6750	20231213	-31.63	4185	20240703	10.27	6640	-30.50	20240115	4185	10.27	20240703	6750	-31.63	20231213	4185	10.27	20240703	1.27	N	036030	1000	490 억		503923	N	N	0	N	00	N
22	20240729	120431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-30	5	-0.65	271918255	58877	36.79	4690	4690	4590	6030	3250	4640	4618.41	2.10	-5028	-5023	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2260	13.89	0.92	12	0.12	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.27	N	036030	1000	490 억		504101	N	N	0	N	00	N
23	20240729	110433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4640	0	3	0.00	245682790	53191	33.24	4690	4690	4590	6030	3250	4640	4618.88	2.11	-1763	-1764	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2274	13.98	0.93	12	0.11	332.00	4984.00	6750	20231213	-31.26	4185	20240703	10.87	6640	-30.12	20240115	4185	10.87	20240703	6750	-31.26	20231213	4185	10.87	20240703	1.27	N	036030	1000	490 억		507366	N	N	0	N	00	N
24	20240729	100431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4645	5	2	0.11	178601705	38639	24.15	4690	4690	4600	6030	3250	4640	4622.32	2.12	-1027	-1027	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2277	13.99	0.93	12	0.08	332.00	4984.00	6750	20231213	-31.19	4185	20240703	10.99	6640	-30.05	20240115	4185	10.99	20240703	6750	-31.19	20231213	4185	10.99	20240703	1.27	N	036030	1000	490 억		508102	N	N	0	N	00	N
25	20240729	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-30	5	-0.65	25223500	5423	3.39	4690	4690	4610	6030	3250	4640	4651.21	2.12	-623	-623	4813	4726	4573	4486	4333	4770	4530	490	1390	1000	3340	5	1	49019283	2260	13.89	0.92	12	0.01	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.27	N	036030	1000	490 억		508506	N	N	0	N	00	N
26	20240726	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4640	240	2	5.45	724673930	158614	9.93	4460	4660	4420	5720	3080	4400	4568.55	2.12	26138	21118	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2274	13.98	0.93	12	0.32	332.00	4984.00	6750	20231213	-31.26	4185	20240703	10.87	6640	-30.12	20240115	4185	10.87	20240703	6750	-31.26	20231213	4185	10.87	20240703	1.27	N	036030	1000	490 억		509129	N	N	0	N	00	N
27	20240726	150427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4560	160	2	3.64	657706485	144070	9.02	4460	4660	4420	5720	3080	4400	4565.42	2.11	24536	19385	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2235	13.73	0.91	12	0.29	332.00	4984.00	6750	20231213	-32.44	4185	20240703	8.96	6640	-31.33	20240115	4185	8.96	20240703	6750	-32.44	20231213	4185	8.96	20240703	1.27	N	036030	1000	490 억		507527	N	N	0	N	00	N
28	20240726	140429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4625	225	2	5.11	597581150	130956	8.20	4460	4660	4420	5720	3080	4400	4563.47	2.11	23126	18106	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2267	13.93	0.93	12	0.27	332.00	4984.00	6750	20231213	-31.48	4185	20240703	10.51	6640	-30.35	20240115	4185	10.51	20240703	6750	-31.48	20231213	4185	10.51	20240703	1.27	N	036030	1000	490 억		506117	N	N	0	N	00	N
29	20240726	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	190	2	4.32	512307870	112524	7.05	4460	4655	4420	5720	3080	4400	4553.15	2.12	26274	21117	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2250	13.83	0.92	12	0.23	332.00	4984.00	6750	20231213	-32.00	4185	20240703	9.68	6640	-30.87	20240115	4185	9.68	20240703	6750	-32.00	20231213	4185	9.68	20240703	1.27	N	036030	1000	490 억		509265	N	N	0	N	00	N
30	20240726	120432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4600	200	2	4.55	480501635	105593	6.61	4460	4655	4420	5720	3080	4400	4550.79	2.12	25474	20454	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2255	13.86	0.92	12	0.22	332.00	4984.00	6750	20231213	-31.85	4185	20240703	9.92	6640	-30.72	20240115	4185	9.92	20240703	6750	-31.85	20231213	4185	9.92	20240703	1.27	N	036030	1000	490 억		508465	N	N	0	N	00	N
31	20240726	110429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4620	220	2	5.00	417178995	91838	5.75	4460	4655	4420	5720	3080	4400	4542.86	2.12	25664	20644	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2265	13.92	0.93	12	0.19	332.00	4984.00	6750	20231213	-31.56	4185	20240703	10.39	6640	-30.42	20240115	4185	10.39	20240703	6750	-31.56	20231213	4185	10.39	20240703	1.27	N	036030	1000	490 억		508655	N	N	0	N	00	N
32	20240726	100429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4560	160	2	3.64	223083810	49664	3.11	4460	4560	4420	5720	3080	4400	4492.23	2.11	23091	17778	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2235	13.73	0.91	12	0.10	332.00	4984.00	6750	20231213	-32.44	4185	20240703	8.96	6640	-31.33	20240115	4185	8.96	20240703	6750	-32.44	20231213	4185	8.96	20240703	1.27	N	036030	1000	490 억		506082	N	N	0	N	00	N
33	20240726	090427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4475	75	2	1.70	59558135	13346	0.84	4460	4485	4420	5720	3080	4400	4463.57	2.05	9015	8874	5463	4931	4618	4086	3773	5197	4352	490	1320	1000	3160	5	1	49019283	2194	13.48	0.90	12	0.03	332.00	4984.00	6750	20231213	-33.70	4185	20240703	6.93	6640	-32.61	20240115	4185	6.93	20240703	6750	-33.70	20231213	4185	6.93	20240703	1.27	N	036030	1000	490 억		492006	N	N	0	N	00	N
34	20240725	160426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4400	-5	5	-0.11	7638222780	1595212	6062.91	4380	5150	4305	5720	3085	4405	4788.64	2.00	-10595	-9359	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2157	13.25	0.88	12	3.25	332.00	4984.00	6750	20231213	-34.81	4185	20240703	5.14	6640	-33.73	20240115	4185	5.14	20240703	6750	-34.81	20231213	4185	5.14	20240703	1.26	N	036030	1000	490 억		481057	N	N	0	N	00	N
35	20240725	150433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4400	-5	5	-0.11	7396436345	1539994	5853.04	4380	5150	4305	5720	3085	4405	4802.90	2.00	-11674	-12517	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2157	13.25	0.88	12	3.14	332.00	4984.00	6750	20231213	-34.81	4185	20240703	5.14	6640	-33.73	20240115	4185	5.14	20240703	6750	-34.81	20231213	4185	5.14	20240703	1.26	N	036030	1000	490 억		479978	N	N	0	N	00	N
36	20240725	140432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4400	-5	5	-0.11	7269819445	1511275	5743.89	4380	5150	4305	5720	3085	4405	4810.39	1.98	-16934	-17200	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2157	13.25	0.88	12	3.08	332.00	4984.00	6750	20231213	-34.81	4185	20240703	5.14	6640	-33.73	20240115	4185	5.14	20240703	6750	-34.81	20231213	4185	5.14	20240703	1.26	N	036030	1000	490 억		474718	N	N	0	N	00	N
37	20240725	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4410	5	2	0.11	7001378730	1450391	5512.49	4380	5150	4305	5720	3085	4405	4827.24	1.91	-32138	-32297	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2162	13.28	0.88	12	2.96	332.00	4984.00	6750	20231213	-34.67	4185	20240703	5.38	6640	-33.58	20240115	4185	5.38	20240703	6750	-34.67	20231213	4185	5.38	20240703	1.26	N	036030	1000	490 억		459514	N	N	0	N	00	N
38	20240725	120430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4370	-35	5	-0.79	116669605	26865	102.11	4380	4395	4305	5720	3085	4405	4342.81	2.03	-4058	-5291	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2142	13.16	0.88	12	0.05	332.00	4984.00	6750	20231213	-35.26	4185	20240703	4.42	6640	-34.19	20240115	4185	4.42	20240703	6750	-35.26	20231213	4185	4.42	20240703	1.26	N	036030	1000	490 억		487594	N	N	0	N	00	N
39	20240725	110428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4330	-75	5	-1.70	103868100	23922	90.92	4380	4395	4305	5720	3085	4405	4341.95	2.02	-7069	-7354	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2123	13.04	0.87	12	0.05	332.00	4984.00	6750	20231213	-35.85	4185	20240703	3.46	6640	-34.79	20240115	4185	3.46	20240703	6750	-35.85	20231213	4185	3.46	20240703	1.26	N	036030	1000	490 억		484583	N	N	0	N	00	N
40	20240725	100428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4345	-60	5	-1.36	87869735	20228	76.88	4380	4395	4305	5720	3085	4405	4343.97	2.01	-7677	-7703	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2130	13.09	0.87	12	0.04	332.00	4984.00	6750	20231213	-35.63	4185	20240703	3.82	6640	-34.56	20240115	4185	3.82	20240703	6750	-35.63	20231213	4185	3.82	20240703	1.26	N	036030	1000	490 억		483975	N	N	0	N	00	N
41	20240725	090426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4380	-25	5	-0.57	6916770	1579	6.00	4380	4385	4380	5720	3085	4405	4380.47	2.05	-111	-111	4495	4450	4425	4380	4355	4437	4367	490	1315	1000	3170	5	1	49019283	2147	13.19	0.88	12	0.00	332.00	4984.00	6750	20231213	-35.11	4185	20240703	4.66	6640	-34.04	20240115	4185	4.66	20240703	6750	-35.11	20231213	4185	4.66	20240703	1.26	N	036030	1000	490 억		491541	N	N	0	N	00	N
42	20240724	160424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4405	-55	5	-1.23	115628860	26146	202.37	4410	4470	4400	5790	3125	4460	4422.43	2.05	4408	4408	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2159	13.27	0.88	12	0.05	332.00	4984.00	6750	20231213	-34.74	4185	20240703	5.26	6640	-33.66	20240115	4185	5.26	20240703	6750	-34.74	20231213	4185	5.26	20240703	1.28	N	036030	1000	490 억		491652	N	N	0	N	00	N
43	20240724	150430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4430	-30	5	-0.67	107921560	24402	188.87	4410	4470	4400	5790	3125	4460	4422.65	2.05	5378	5741	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2172	13.34	0.89	12	0.05	332.00	4984.00	6750	20231213	-34.37	4185	20240703	5.85	6640	-33.28	20240115	4185	5.85	20240703	6750	-34.37	20231213	4185	5.85	20240703	1.28	N	036030	1000	490 억		492622	N	N	0	N	00	N
44	20240724	140426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4420	-40	5	-0.90	95742665	21650	167.57	4410	4470	4400	5790	3125	4460	4422.29	2.05	4258	6661	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2167	13.31	0.89	12	0.04	332.00	4984.00	6750	20231213	-34.52	4185	20240703	5.62	6640	-33.43	20240115	4185	5.62	20240703	6750	-34.52	20231213	4185	5.62	20240703	1.28	N	036030	1000	490 억		491502	N	N	0	N	00	N
45	20240724	130430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4400	-60	5	-1.35	88656495	20044	155.14	4410	4470	4400	5790	3125	4460	4423.09	2.05	4295	6698	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2157	13.25	0.88	12	0.04	332.00	4984.00	6750	20231213	-34.81	4185	20240703	5.14	6640	-33.73	20240115	4185	5.14	20240703	6750	-34.81	20231213	4185	5.14	20240703	1.28	N	036030	1000	490 억		491539	N	N	0	N	00	N
46	20240724	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4435	-25	5	-0.56	68068975	15375	119.00	4410	4470	4410	5790	3125	4460	4427.25	2.05	4287	6626	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2174	13.36	0.89	12	0.03	332.00	4984.00	6750	20231213	-34.30	4185	20240703	5.97	6640	-33.21	20240115	4185	5.97	20240703	6750	-34.30	20231213	4185	5.97	20240703	1.28	N	036030	1000	490 억		491531	N	N	0	N	00	N
47	20240724	110430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4455	-5	5	-0.11	38774470	8747	67.70	4410	4470	4410	5790	3125	4460	4432.89	2.04	3103	3466	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2184	13.42	0.89	12	0.02	332.00	4984.00	6750	20231213	-34.00	4185	20240703	6.45	6640	-32.91	20240115	4185	6.45	20240703	6750	-34.00	20231213	4185	6.45	20240703	1.28	N	036030	1000	490 억		490347	N	N	0	N	00	N
48	20240724	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4465	5	2	0.11	11788315	2660	20.59	4410	4465	4410	5790	3125	4460	4431.70	2.03	374	717	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2189	13.45	0.90	12	0.01	332.00	4984.00	6750	20231213	-33.85	4185	20240703	6.69	6640	-32.76	20240115	4185	6.69	20240703	6750	-33.85	20231213	4185	6.69	20240703	1.28	N	036030	1000	490 억		487618	N	N	0	N	00	N
49	20240724	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4435	-25	5	-0.56	5357425	1214	9.40	4410	4435	4410	5790	3125	4460	4413.04	2.03	-216	147	4500	4480	4450	4430	4400	4465	4415	490	1330	1000	3210	5	1	49019283	2174	13.36	0.89	12	0.00	332.00	4984.00	6750	20231213	-34.30	4185	20240703	5.97	6640	-33.21	20240115	4185	5.97	20240703	6750	-34.30	20231213	4185	5.97	20240703	1.28	N	036030	1000	490 억		487028	N	N	0	N	00	N
50	20240723	160421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4460	55	2	1.25	57065260	12820	43.13	4470	4470	4420	5720	3085	4405	4451.27	2.03	-1720	-1738	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2186	13.43	0.89	12	0.03	332.00	4984.00	6750	20231213	-33.93	4185	20240703	6.57	6640	-32.83	20240115	4185	6.57	20240703	6750	-33.93	20231213	4185	6.57	20240703	1.28	N	036030	1000	490 억		487244	N	N	0	N	00	N
51	20240723	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4450	45	2	1.02	50520305	11352	38.20	4470	4470	4420	5720	3085	4405	4450.34	2.03	-1515	-1547	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2181	13.40	0.89	12	0.02	332.00	4984.00	6750	20231213	-34.07	4185	20240703	6.33	6640	-32.98	20240115	4185	6.33	20240703	6750	-34.07	20231213	4185	6.33	20240703	1.28	N	036030	1000	490 억		487449	N	N	0	N	00	N
52	20240723	140424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4425	20	2	0.45	40484565	9092	30.59	4470	4470	4420	5720	3085	4405	4452.77	2.03	-1248	-1296	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2169	13.33	0.89	12	0.02	332.00	4984.00	6750	20231213	-34.44	4185	20240703	5.73	6640	-33.36	20240115	4185	5.73	20240703	6750	-34.44	20231213	4185	5.73	20240703	1.28	N	036030	1000	490 억		487716	N	N	0	N	00	N
53	20240723	130422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4445	40	2	0.91	37252550	8363	28.14	4470	4470	4420	5720	3085	4405	4454.45	2.03	-1355	-1396	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2179	13.39	0.89	12	0.02	332.00	4984.00	6750	20231213	-34.15	4185	20240703	6.21	6640	-33.06	20240115	4185	6.21	20240703	6750	-34.15	20231213	4185	6.21	20240703	1.28	N	036030	1000	490 억		487609	N	N	0	N	00	N
54	20240723	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4435	30	2	0.68	31316100	7023	23.63	4470	4470	4430	5720	3085	4405	4459.08	2.03	-1171	-1201	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2174	13.36	0.89	12	0.01	332.00	4984.00	6750	20231213	-34.30	4185	20240703	5.97	6640	-33.21	20240115	4185	5.97	20240703	6750	-34.30	20231213	4185	5.97	20240703	1.28	N	036030	1000	490 억		487793	N	N	0	N	00	N
55	20240723	110427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4450	45	2	1.02	29194490	6545	22.02	4470	4470	4440	5720	3085	4405	4460.58	2.03	-1035	-1059	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2181	13.40	0.89	12	0.01	332.00	4984.00	6750	20231213	-34.07	4185	20240703	6.33	6640	-32.98	20240115	4185	6.33	20240703	6750	-34.07	20231213	4185	6.33	20240703	1.28	N	036030	1000	490 억		487929	N	N	0	N	00	N
56	20240723	100426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4460	55	2	1.25	25344405	5681	19.11	4470	4470	4440	5720	3085	4405	4461.26	2.03	-985	-1014	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2186	13.43	0.89	12	0.01	332.00	4984.00	6750	20231213	-33.93	4185	20240703	6.57	6640	-32.83	20240115	4185	6.57	20240703	6750	-33.93	20231213	4185	6.57	20240703	1.28	N	036030	1000	490 억		487979	N	N	0	N	00	N
57	20240723	090427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4465	60	2	1.36	3307155	741	2.49	4470	4470	4460	5720	3085	4405	4463.10	2.04	-7	-51	4591	4497	4451	4357	4311	4475	4335	490	1315	1000	3170	5	1	49019283	2189	13.45	0.90	12	0.00	332.00	4984.00	6750	20231213	-33.85	4185	20240703	6.69	6640	-32.76	20240115	4185	6.69	20240703	6750	-33.85	20231213	4185	6.69	20240703	1.28	N	036030	1000	490 억		488957	N	N	0	N	00	N
58	20240722	160420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4405	-140	5	-3.08	131929660	29705	295.07	4545	4545	4405	5900	3185	4545	4441.33	2.04	-5189	-4726	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2159	13.27	0.88	12	0.06	332.00	4984.00	6750	20231213	-34.74	4185	20240703	5.26	6640	-33.66	20240115	4185	5.26	20240703	6750	-34.74	20231213	4185	5.26	20240703	1.28	N	036030	1000	490 억		488964	N	N	0	N	00	N
59	20240722	150426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4430	-115	5	-2.53	114753295	25810	256.38	4545	4545	4405	5900	3185	4545	4446.08	2.04	-5233	-4887	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2172	13.34	0.89	12	0.05	332.00	4984.00	6750	20231213	-34.37	4185	20240703	5.85	6640	-33.28	20240115	4185	5.85	20240703	6750	-34.37	20231213	4185	5.85	20240703	1.28	N	036030	1000	490 억		488920	N	N	0	N	00	N
60	20240722	140426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4430	-115	5	-2.53	101801690	22878	227.26	4545	4545	4405	5900	3185	4545	4449.76	2.04	-5200	-4842	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2172	13.34	0.89	12	0.05	332.00	4984.00	6750	20231213	-34.37	4185	20240703	5.85	6640	-33.28	20240115	4185	5.85	20240703	6750	-34.37	20231213	4185	5.85	20240703	1.28	N	036030	1000	490 억		488953	N	N	0	N	00	N
61	20240722	130423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4420	-125	5	-2.75	93158990	20922	207.83	4545	4545	4405	5900	3185	4545	4452.68	2.03	-5466	-5011	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2167	13.31	0.89	12	0.04	332.00	4984.00	6750	20231213	-34.52	4185	20240703	5.62	6640	-33.43	20240115	4185	5.62	20240703	6750	-34.52	20231213	4185	5.62	20240703	1.28	N	036030	1000	490 억		488687	N	N	0	N	00	N
62	20240722	120424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4430	-115	5	-2.53	83065135	18641	185.17	4545	4545	4405	5900	3185	4545	4456.05	2.04	-4974	-4543	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2172	13.34	0.89	12	0.04	332.00	4984.00	6750	20231213	-34.37	4185	20240703	5.85	6640	-33.28	20240115	4185	5.85	20240703	6750	-34.37	20231213	4185	5.85	20240703	1.28	N	036030	1000	490 억		489179	N	N	0	N	00	N
63	20240722	110424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4435	-110	5	-2.42	78791940	17676	175.58	4545	4545	4405	5900	3185	4545	4457.57	2.04	-4634	-4203	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2174	13.36	0.89	12	0.04	332.00	4984.00	6750	20231213	-34.30	4185	20240703	5.97	6640	-33.21	20240115	4185	5.97	20240703	6750	-34.30	20231213	4185	5.97	20240703	1.28	N	036030	1000	490 억		489519	N	N	0	N	00	N
64	20240722	100424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4480	-65	5	-1.43	29431785	6547	65.03	4545	4545	4465	5900	3185	4545	4495.46	2.04	-4506	-4346	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2196	13.49	0.90	12	0.01	332.00	4984.00	6750	20231213	-33.63	4185	20240703	7.05	6640	-32.53	20240115	4185	7.05	20240703	6750	-33.63	20231213	4185	7.05	20240703	1.28	N	036030	1000	490 억		489647	N	N	0	N	00	N
65	20240722	090421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4540	-5	5	-0.11	2490655	548	5.44	4545	4545	4540	5900	3185	4545	4544.99	2.06	0	0	4598	4571	4533	4506	4468	4585	4520	490	1355	1000	3270	5	1	49019283	2225	13.67	0.91	12	0.00	332.00	4984.00	6750	20231213	-32.74	4185	20240703	8.48	6640	-31.63	20240115	4185	8.48	20240703	6750	-32.74	20231213	4185	8.48	20240703	1.28	N	036030	1000	490 억		494153	N	N	0	N	00	N
66	20240719	160416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4545	5	2	0.11	44120990	9784	40.57	4495	4560	4495	5900	3180	4540	4509.50	2.06	343	343	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2228	13.69	0.91	12	0.02	332.00	4984.00	6750	20231213	-32.67	4185	20240703	8.60	6640	-31.55	20240115	4185	8.60	20240703	6750	-32.67	20231213	4185	8.60	20240703	1.28	N	036030	1000	490 억		494153	N	N	0	N	00	N
67	20240719	150418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4530	-10	5	-0.22	42491005	9425	39.08	4495	4560	4495	5900	3180	4540	4508.33	2.06	277	265	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2221	13.64	0.91	12	0.02	332.00	4984.00	6750	20231213	-32.89	4185	20240703	8.24	6640	-31.78	20240115	4185	8.24	20240703	6750	-32.89	20231213	4185	8.24	20240703	1.28	N	036030	1000	490 억		494087	N	N	0	N	00	N
68	20240719	140421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4515	-25	5	-0.55	41149715	9128	37.85	4495	4560	4495	5900	3180	4540	4508.08	2.06	225	210	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2213	13.60	0.91	12	0.02	332.00	4984.00	6750	20231213	-33.11	4185	20240703	7.89	6640	-32.00	20240115	4185	7.89	20240703	6750	-33.11	20231213	4185	7.89	20240703	1.28	N	036030	1000	490 억		494035	N	N	0	N	00	N
69	20240719	130415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4525	-15	5	-0.33	38043565	8440	34.99	4495	4560	4495	5900	3180	4540	4507.53	2.06	144	129	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2218	13.63	0.91	12	0.02	332.00	4984.00	6750	20231213	-32.96	4185	20240703	8.12	6640	-31.85	20240115	4185	8.12	20240703	6750	-32.96	20231213	4185	8.12	20240703	1.28	N	036030	1000	490 억		493954	N	N	0	N	00	N
70	20240719	120415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4540	0	3	0.00	35887015	7963	33.02	4495	4560	4495	5900	3180	4540	4506.72	2.06	125	106	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2225	13.67	0.91	12	0.02	332.00	4984.00	6750	20231213	-32.74	4185	20240703	8.48	6640	-31.63	20240115	4185	8.48	20240703	6750	-32.74	20231213	4185	8.48	20240703	1.28	N	036030	1000	490 억		493935	N	N	0	N	00	N
71	20240719	110418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4540	0	3	0.00	35210715	7814	32.40	4495	4560	4495	5900	3180	4540	4506.11	2.06	88	66	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2225	13.67	0.91	12	0.02	332.00	4984.00	6750	20231213	-32.74	4185	20240703	8.48	6640	-31.63	20240115	4185	8.48	20240703	6750	-32.74	20231213	4185	8.48	20240703	1.28	N	036030	1000	490 억		493898	N	N	0	N	00	N
72	20240719	100346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4505	-35	5	-0.77	24795010	5513	22.86	4495	4520	4495	5900	3180	4540	4497.55	2.06	72	52	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2208	13.57	0.90	12	0.01	332.00	4984.00	6750	20231213	-33.26	4185	20240703	7.65	6640	-32.15	20240115	4185	7.65	20240703	6750	-33.26	20231213	4185	7.65	20240703	1.28	N	036030	1000	490 억		493882	N	N	0	N	00	N
73	20240719	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4500	-40	5	-0.88	15581245	3466	14.37	4495	4520	4495	5900	3180	4540	4495.45	2.06	0	0	4630	4585	4540	4495	4450	4607	4517	490	1360	1000	3260	5	1	49019283	2206	13.55	0.90	12	0.01	332.00	4984.00	6750	20231213	-33.33	4185	20240703	7.53	6640	-32.23	20240115	4185	7.53	20240703	6750	-33.33	20231213	4185	7.53	20240703	1.28	N	036030	1000	490 억		493810	N	N	0	N	00	N
74	20240718	160411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4540	20	2	0.44	108893570	24119	136.30	4520	4585	4495	5870	3165	4520	4514.84	2.06	-1720	-1846	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2225	13.67	0.91	12	0.05	332.00	4984.00	6750	20231213	-32.74	4185	20240703	8.48	6640	-31.63	20240115	4185	8.48	20240703	6750	-32.74	20231213	4185	8.48	20240703	1.29	N	036030	1000	490 억		493810	N	N	0	N	00	N
75	20240718	150416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4530	10	2	0.22	99353605	22016	124.41	4520	4585	4495	5870	3165	4520	4512.79	2.05	-2426	-2626	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2221	13.64	0.91	12	0.04	332.00	4984.00	6750	20231213	-32.89	4185	20240703	8.24	6640	-31.78	20240115	4185	8.24	20240703	6750	-32.89	20231213	4185	8.24	20240703	1.29	N	036030	1000	490 억		493104	N	N	0	N	00	N
76	20240718	140413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4530	10	2	0.22	85249180	18894	106.77	4520	4585	4495	5870	3165	4520	4511.97	2.05	-3576	-3712	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2221	13.64	0.91	12	0.04	332.00	4984.00	6750	20231213	-32.89	4185	20240703	8.24	6640	-31.78	20240115	4185	8.24	20240703	6750	-32.89	20231213	4185	8.24	20240703	1.29	N	036030	1000	490 억		491954	N	N	0	N	00	N
77	20240718	130414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4540	20	2	0.44	82662510	18323	103.54	4520	4585	4495	5870	3165	4520	4511.41	2.05	-3664	-3799	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2225	13.67	0.91	12	0.04	332.00	4984.00	6750	20231213	-32.74	4185	20240703	8.48	6640	-31.63	20240115	4185	8.48	20240703	6750	-32.74	20231213	4185	8.48	20240703	1.29	N	036030	1000	490 억		491866	N	N	0	N	00	N
78	20240718	120414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4520	0	3	0.00	74439555	16504	93.26	4520	4585	4495	5870	3165	4520	4510.39	2.04	-4956	-5147	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2216	13.61	0.91	12	0.03	332.00	4984.00	6750	20231213	-33.04	4185	20240703	8.00	6640	-31.93	20240115	4185	8.00	20240703	6750	-33.04	20231213	4185	8.00	20240703	1.29	N	036030	1000	490 억		490574	N	N	0	N	00	N
79	20240718	110416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4515	-5	5	-0.11	60687430	13455	76.03	4520	4585	4495	5870	3165	4520	4510.40	2.04	-5655	-5829	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2213	13.60	0.91	12	0.03	332.00	4984.00	6750	20231213	-33.11	4185	20240703	7.89	6640	-32.00	20240115	4185	7.89	20240703	6750	-33.11	20231213	4185	7.89	20240703	1.29	N	036030	1000	490 억		489875	N	N	0	N	00	N
80	20240718	100416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4515	-5	5	-0.11	59613275	13217	74.69	4520	4585	4495	5870	3165	4520	4510.35	2.04	-5669	-5871	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2213	13.60	0.91	12	0.03	332.00	4984.00	6750	20231213	-33.11	4185	20240703	7.89	6640	-32.00	20240115	4185	7.89	20240703	6750	-33.11	20231213	4185	7.89	20240703	1.29	N	036030	1000	490 억		489861	N	N	0	N	00	N
81	20240718	090418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4585	65	2	1.44	5735275	1265	7.15	4520	4585	4515	5870	3165	4520	4533.81	2.07	604	604	4606	4562	4541	4497	4476	4552	4487	490	1350	1000	3250	5	1	49019283	2248	13.81	0.92	12	0.00	332.00	4984.00	6750	20231213	-32.07	4185	20240703	9.56	6640	-30.95	20240115	4185	9.56	20240703	6750	-32.07	20231213	4185	9.56	20240703	1.29	N	036030	1000	490 억		496134	N	N	0	N	00	N
82	20240717	160434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4520	-30	5	-0.66	80030590	17625	97.13	4560	4585	4520	5910	3185	4550	4540.74	2.06	-2276	-2031	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2216	13.61	0.91	12	0.04	332.00	4984.00	6750	20231213	-33.04	4185	20240703	8.00	6640	-31.93	20240115	4185	8.00	20240703	6750	-33.04	20231213	4185	8.00	20240703	1.30	N	036030	1000	490 억		495530	N	N	0	N	00	N
83	20240717	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4535	-15	5	-0.33	61430975	13515	74.48	4560	4585	4530	5910	3185	4550	4545.39	2.06	-2500	-2762	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2223	13.66	0.91	12	0.03	332.00	4984.00	6750	20231213	-32.81	4185	20240703	8.36	6640	-31.70	20240115	4185	8.36	20240703	6750	-32.81	20231213	4185	8.36	20240703	1.30	N	036030	1000	490 억		495306	N	N	0	N	00	N
84	20240717	140432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	0	3	0.00	56034445	12326	67.93	4560	4585	4530	5910	3185	4550	4546.04	2.06	-3179	-3380	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2230	13.70	0.91	12	0.03	332.00	4984.00	6750	20231213	-32.59	4185	20240703	8.72	6640	-31.48	20240115	4185	8.72	20240703	6750	-32.59	20231213	4185	8.72	20240703	1.30	N	036030	1000	490 억		494627	N	N	0	N	00	N
85	20240717	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4555	5	2	0.11	33734655	7415	40.87	4560	4585	4535	5910	3185	4550	4549.52	2.06	-2094	-2200	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2233	13.72	0.91	12	0.02	332.00	4984.00	6750	20231213	-32.52	4185	20240703	8.84	6640	-31.40	20240115	4185	8.84	20240703	6750	-32.52	20231213	4185	8.84	20240703	1.30	N	036030	1000	490 억		495712	N	N	0	N	00	N
86	20240717	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4560	10	2	0.22	31440910	6911	38.09	4560	4585	4535	5910	3185	4550	4549.40	2.06	-1841	-1936	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2235	13.73	0.91	12	0.01	332.00	4984.00	6750	20231213	-32.44	4185	20240703	8.96	6640	-31.33	20240115	4185	8.96	20240703	6750	-32.44	20231213	4185	8.96	20240703	1.30	N	036030	1000	490 억		495965	N	N	0	N	00	N
87	20240717	110433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4555	5	2	0.11	26167385	5754	31.71	4560	4585	4535	5910	3185	4550	4547.69	2.06	-2031	-2134	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2233	13.72	0.91	12	0.01	332.00	4984.00	6750	20231213	-32.52	4185	20240703	8.84	6640	-31.40	20240115	4185	8.84	20240703	6750	-32.52	20231213	4185	8.84	20240703	1.30	N	036030	1000	490 억		495775	N	N	0	N	00	N
88	20240717	100432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4555	5	2	0.11	12229560	2683	14.79	4560	4585	4555	5910	3185	4550	4558.17	2.07	-1687	-1767	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2233	13.72	0.91	12	0.01	332.00	4984.00	6750	20231213	-32.52	4185	20240703	8.84	6640	-31.40	20240115	4185	8.84	20240703	6750	-32.52	20231213	4185	8.84	20240703	1.30	N	036030	1000	490 억		496119	N	N	0	N	00	N
89	20240717	090348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4560	10	2	0.22	50160	11	0.06	4560	4560	4560	5910	3185	4550	4560.00	2.07	0	0	4633	4591	4558	4516	4483	4575	4500	490	1360	1000	3270	5	1	49019283	2235	13.73	0.91	12	0.00	332.00	4984.00	6750	20231213	-32.44	4185	20240703	8.96	6640	-31.33	20240115	4185	8.96	20240703	6750	-32.44	20231213	4185	8.96	20240703	1.30	N	036030	1000	490 억		497806	N	N	0	N	00	N
90	20240716	160433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	-50	5	-1.09	82659510	18141	99.47	4600	4600	4525	5980	3220	4600	4556.60	2.07	119	143	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2230	13.70	0.91	12	0.04	332.00	4984.00	6750	20231213	-32.59	4185	20240703	8.72	6640	-31.48	20240115	4185	8.72	20240703	6750	-32.59	20231213	4185	8.72	20240703	1.30	N	036030	1000	490 억		497806	N	N	0	N	00	N
91	20240716	150437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4565	-35	5	-0.76	80506895	17668	96.87	4600	4600	4525	5980	3220	4600	4556.65	2.07	135	159	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2238	13.75	0.92	12	0.04	332.00	4984.00	6750	20231213	-32.37	4185	20240703	9.08	6640	-31.25	20240115	4185	9.08	20240703	6750	-32.37	20231213	4185	9.08	20240703	1.30	N	036030	1000	490 억		497822	N	N	0	N	00	N
92	20240716	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4570	-30	5	-0.65	80146200	17589	96.44	4600	4600	4525	5980	3220	4600	4556.61	2.07	137	161	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2240	13.77	0.92	12	0.04	332.00	4984.00	6750	20231213	-32.30	4185	20240703	9.20	6640	-31.17	20240115	4185	9.20	20240703	6750	-32.30	20231213	4185	9.20	20240703	1.30	N	036030	1000	490 억		497824	N	N	0	N	00	N
93	20240716	130436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4585	-15	5	-0.33	70461785	15467	84.81	4600	4600	4525	5980	3220	4600	4555.62	2.07	38	70	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2248	13.81	0.92	12	0.03	332.00	4984.00	6750	20231213	-32.07	4185	20240703	9.56	6640	-30.95	20240115	4185	9.56	20240703	6750	-32.07	20231213	4185	9.56	20240703	1.30	N	036030	1000	490 억		497725	N	N	0	N	00	N
94	20240716	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	-25	5	-0.54	69508310	15259	83.67	4600	4600	4525	5980	3220	4600	4555.23	2.07	42	74	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2243	13.78	0.92	12	0.03	332.00	4984.00	6750	20231213	-32.22	4185	20240703	9.32	6640	-31.10	20240115	4185	9.32	20240703	6750	-32.22	20231213	4185	9.32	20240703	1.30	N	036030	1000	490 억		497729	N	N	0	N	00	N
95	20240716	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	-50	5	-1.09	68078855	14945	81.94	4600	4600	4525	5980	3220	4600	4555.29	2.08	1003	74	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2230	13.70	0.91	12	0.03	332.00	4984.00	6750	20231213	-32.59	4185	20240703	8.72	6640	-31.48	20240115	4185	8.72	20240703	6750	-32.59	20231213	4185	8.72	20240703	1.30	N	036030	1000	490 억		498690	N	N	0	N	00	N
96	20240716	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4565	-35	5	-0.76	38579120	8440	46.28	4600	4600	4555	5980	3220	4600	4570.99	2.06	-1695	-1695	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2238	13.75	0.92	12	0.02	332.00	4984.00	6750	20231213	-32.37	4185	20240703	9.08	6640	-31.25	20240115	4185	9.08	20240703	6750	-32.37	20231213	4185	9.08	20240703	1.30	N	036030	1000	490 억		495992	N	N	0	N	00	N
97	20240716	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4600	0	3	0.00	1642200	357	1.96	4600	4600	4600	5980	3220	4600	4600.00	2.07	-37	-37	4686	4642	4621	4577	4556	4632	4567	490	1380	1000	3310	5	1	49019283	2255	13.86	0.92	12	0.00	332.00	4984.00	6750	20231213	-31.85	4185	20240703	9.92	6640	-30.72	20240115	4185	9.92	20240703	6750	-31.85	20231213	4185	9.92	20240703	1.30	N	036030	1000	490 억		497650	N	N	0	N	00	N
98	20240715	160427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4600	-25	5	-0.54	84221845	18238	86.92	4625	4665	4600	6010	3240	4625	4617.93	2.07	-3163	-3163	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2255	13.86	0.92	12	0.04	332.00	4984.00	6750	20231213	-31.85	4185	20240703	9.92	6640	-30.72	20240115	4185	9.92	20240703	6750	-31.85	20231213	4185	9.92	20240703	1.31	N	036030	1000	490 억		497687	N	N	0	N	00	N
99	20240715	150430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-15	5	-0.32	67165625	14533	69.26	4625	4665	4600	6010	3240	4625	4621.59	2.07	-2967	-2988	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2260	13.89	0.92	12	0.03	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.31	N	036030	1000	490 억		497883	N	N	0	N	00	N
100	20240715	140431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-15	5	-0.32	63243180	13681	65.20	4625	4665	4600	6010	3240	4625	4622.70	2.07	-3060	-3060	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2260	13.89	0.92	12	0.03	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.31	N	036030	1000	490 억		497790	N	N	0	N	00	N
101	20240715	130430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4615	-10	5	-0.22	59258675	12816	61.08	4625	4665	4600	6010	3240	4625	4623.80	2.07	-3006	-3006	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2262	13.90	0.93	12	0.03	332.00	4984.00	6750	20231213	-31.63	4185	20240703	10.27	6640	-30.50	20240115	4185	10.27	20240703	6750	-31.63	20231213	4185	10.27	20240703	1.31	N	036030	1000	490 억		497844	N	N	0	N	00	N
102	20240715	120431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4615	-10	5	-0.22	49387950	10674	50.87	4625	4665	4600	6010	3240	4625	4626.94	2.07	-2952	-2952	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2262	13.90	0.93	12	0.02	332.00	4984.00	6750	20231213	-31.63	4185	20240703	10.27	6640	-30.50	20240115	4185	10.27	20240703	6750	-31.63	20231213	4185	10.27	20240703	1.31	N	036030	1000	490 억		497898	N	N	0	N	00	N
103	20240715	110430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-15	5	-0.32	44955005	9713	46.29	4625	4665	4600	6010	3240	4625	4628.33	2.07	-2863	-2863	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2260	13.89	0.92	12	0.02	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.31	N	036030	1000	490 억		497987	N	N	0	N	00	N
104	20240715	100431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4650	25	2	0.54	21956600	4735	22.57	4625	4665	4625	6010	3240	4625	4637.09	2.08	-1101	-1101	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2279	14.01	0.93	12	0.01	332.00	4984.00	6750	20231213	-31.11	4185	20240703	11.11	6640	-29.97	20240115	4185	11.11	20240703	6750	-31.11	20231213	4185	11.11	20240703	1.31	N	036030	1000	490 억		499749	N	N	0	N	00	N
105	20240715	090431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4640	15	2	0.32	1083225	234	1.12	4625	4640	4625	6010	3240	4625	4629.17	2.09	-26	-27	4728	4676	4638	4586	4548	4657	4567	490	1385	1000	3330	5	1	49019283	2274	13.98	0.93	12	0.00	332.00	4984.00	6750	20231213	-31.26	4185	20240703	10.87	6640	-30.12	20240115	4185	10.87	20240703	6750	-31.26	20231213	4185	10.87	20240703	1.31	N	036030	1000	490 억		500824	N	N	0	N	00	N
106	20240712	160427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4625	-10	5	-0.22	97208500	20982	48.73	4690	4690	4600	6020	3245	4635	4632.95	2.09	-3437	-3437	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2267	13.93	0.93	12	0.04	332.00	4984.00	6750	20231213	-31.48	4185	20240703	10.51	6640	-30.35	20240115	4185	10.51	20240703	6750	-31.48	20231213	4185	10.51	20240703	1.33	N	036030	1000	490 억		500850	N	N	0	N	00	N
107	20240712	150429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4615	-20	5	-0.43	84955995	18329	42.57	4690	4690	4600	6020	3245	4635	4635.06	2.08	-4675	-4858	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2262	13.90	0.93	12	0.04	332.00	4984.00	6750	20231213	-31.63	4185	20240703	10.27	6640	-30.50	20240115	4185	10.27	20240703	6750	-31.63	20231213	4185	10.27	20240703	1.33	N	036030	1000	490 억		499612	N	N	0	N	00	N
108	20240712	140432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4630	-5	5	-0.11	59780835	12871	29.89	4690	4690	4625	6020	3245	4635	4644.61	2.09	-3039	-3073	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2270	13.95	0.93	12	0.03	332.00	4984.00	6750	20231213	-31.41	4185	20240703	10.63	6640	-30.27	20240115	4185	10.63	20240703	6750	-31.41	20231213	4185	10.63	20240703	1.33	N	036030	1000	490 억		501248	N	N	0	N	00	N
109	20240712	130428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4630	-5	5	-0.11	53965930	11614	26.97	4690	4690	4625	6020	3245	4635	4646.63	2.09	-1764	-1953	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2270	13.95	0.93	12	0.02	332.00	4984.00	6750	20231213	-31.41	4185	20240703	10.63	6640	-30.27	20240115	4185	10.63	20240703	6750	-31.41	20231213	4185	10.63	20240703	1.33	N	036030	1000	490 억		502523	N	N	0	N	00	N
110	20240712	120430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4640	5	2	0.11	34632450	7442	17.28	4690	4690	4635	6020	3245	4635	4653.65	2.09	-2045	-2074	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2274	13.98	0.93	12	0.02	332.00	4984.00	6750	20231213	-31.26	4185	20240703	10.87	6640	-30.12	20240115	4185	10.87	20240703	6750	-31.26	20231213	4185	10.87	20240703	1.33	N	036030	1000	490 억		502242	N	N	0	N	00	N
111	20240712	110427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4650	15	2	0.32	21501885	4612	10.71	4690	4690	4635	6020	3245	4635	4662.16	2.10	-371	-373	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2279	14.01	0.93	12	0.01	332.00	4984.00	6750	20231213	-31.11	4185	20240703	11.11	6640	-29.97	20240115	4185	11.11	20240703	6750	-31.11	20231213	4185	11.11	20240703	1.33	N	036030	1000	490 억		503916	N	N	0	N	00	N
112	20240712	100429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4655	20	2	0.43	17768565	3810	8.85	4690	4690	4635	6020	3245	4635	4663.67	2.10	-342	-416	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2282	14.02	0.93	12	0.01	332.00	4984.00	6750	20231213	-31.04	4185	20240703	11.23	6640	-29.89	20240115	4185	11.23	20240703	6750	-31.04	20231213	4185	11.23	20240703	1.33	N	036030	1000	490 억		503945	N	N	0	N	00	N
113	20240712	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4655	20	2	0.43	2666300	570	1.32	4690	4690	4655	6020	3245	4635	4677.72	2.10	0	0	4781	4707	4656	4582	4531	4745	4620	490	1385	1000	3330	5	1	49019283	2282	14.02	0.93	12	0.00	332.00	4984.00	6750	20231213	-31.04	4185	20240703	11.23	6640	-29.89	20240115	4185	11.23	20240703	6750	-31.04	20231213	4185	11.23	20240703	1.33	N	036030	1000	490 억		504287	N	N	0	N	00	N
114	20240711	160425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4635	30	2	0.65	199461960	42704	123.38	4605	4730	4605	5980	3225	4605	4670.81	2.10	4624	4403	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2272	13.96	0.93	12	0.09	332.00	4984.00	6750	20231213	-31.33	4185	20240703	10.75	6640	-30.20	20240115	4185	10.75	20240703	6750	-31.33	20231213	4185	10.75	20240703	1.35	N	036030	1000	490 억		504287	N	N	0	N	00	N
115	20240711	150430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4670	65	2	1.41	191782360	41053	118.61	4605	4730	4605	5980	3225	4605	4671.58	2.10	5017	4796	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2289	14.07	0.94	12	0.08	332.00	4984.00	6750	20231213	-30.81	4185	20240703	11.59	6640	-29.67	20240115	4185	11.59	20240703	6750	-30.81	20231213	4185	11.59	20240703	1.35	N	036030	1000	490 억		504680	N	N	0	N	00	N
116	20240711	140429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4650	45	2	0.98	174925705	37424	108.13	4605	4730	4605	5980	3225	4605	4674.16	2.10	4645	4333	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2279	14.01	0.93	12	0.08	332.00	4984.00	6750	20231213	-31.11	4185	20240703	11.11	6640	-29.97	20240115	4185	11.11	20240703	6750	-31.11	20231213	4185	11.11	20240703	1.35	N	036030	1000	490 억		504308	N	N	0	N	00	N
117	20240711	130428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4675	70	2	1.52	115897750	24745	71.49	4605	4730	4605	5980	3225	4605	4683.69	2.11	6758	6482	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2292	14.08	0.94	12	0.05	332.00	4984.00	6750	20231213	-30.74	4185	20240703	11.71	6640	-29.59	20240115	4185	11.71	20240703	6750	-30.74	20231213	4185	11.71	20240703	1.35	N	036030	1000	490 억		506421	N	N	0	N	00	N
118	20240711	120428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4680	75	2	1.63	108171125	23094	66.72	4605	4730	4605	5980	3225	4605	4683.96	2.11	6703	6482	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2294	14.10	0.94	12	0.05	332.00	4984.00	6750	20231213	-30.67	4185	20240703	11.83	6640	-29.52	20240115	4185	11.83	20240703	6750	-30.67	20231213	4185	11.83	20240703	1.35	N	036030	1000	490 억		506366	N	N	0	N	00	N
119	20240711	110427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4705	100	2	2.17	91794955	19599	56.63	4605	4730	4605	5980	3225	4605	4683.66	2.11	6625	6404	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2306	14.17	0.94	12	0.04	332.00	4984.00	6750	20231213	-30.30	4185	20240703	12.43	6640	-29.14	20240115	4185	12.43	20240703	6750	-30.30	20231213	4185	12.43	20240703	1.35	N	036030	1000	490 억		506288	N	N	0	N	00	N
120	20240711	100427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4710	105	2	2.28	53673965	11509	33.25	4605	4710	4605	5980	3225	4605	4663.66	2.11	6410	6233	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2309	14.19	0.95	12	0.02	332.00	4984.00	6750	20231213	-30.22	4185	20240703	12.54	6640	-29.07	20240115	4185	12.54	20240703	6750	-30.22	20231213	4185	12.54	20240703	1.35	N	036030	1000	490 억		506073	N	N	0	N	00	N
121	20240711	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	5	2	0.11	1506465	327	0.94	4605	4615	4605	5980	3225	4605	4606.94	2.08	-31	-31	4685	4645	4600	4560	4515	4622	4537	490	1375	1000	3310	5	1	49019283	2260	13.89	0.92	12	0.00	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.35	N	036030	1000	490 억		499632	N	N	0	N	00	N
122	20240710	160426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4605	-25	5	-0.54	158999125	34578	79.50	4635	4640	4555	6010	3245	4630	4598.25	2.08	-1732	-1825	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2257	13.87	0.92	12	0.07	332.00	4984.00	6750	20231213	-31.78	4185	20240703	10.04	6640	-30.65	20240115	4185	10.04	20240703	6750	-31.78	20231213	4185	10.04	20240703	1.38	N	036030	1000	490 억		499756	N	N	0	N	00	N
123	20240710	150427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-20	5	-0.43	153633980	33413	76.82	4635	4640	4555	6010	3245	4630	4598.03	2.08	-1879	-1879	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2260	13.89	0.92	12	0.07	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.38	N	036030	1000	490 억		499609	N	N	0	N	00	N
124	20240710	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4600	-30	5	-0.65	144899905	31518	72.47	4635	4640	4555	6010	3245	4630	4597.37	2.08	-1855	-1855	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2255	13.86	0.92	12	0.06	332.00	4984.00	6750	20231213	-31.85	4185	20240703	9.92	6640	-30.72	20240115	4185	9.92	20240703	6750	-31.85	20231213	4185	9.92	20240703	1.38	N	036030	1000	490 억		499633	N	N	0	N	00	N
125	20240710	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4600	-30	5	-0.65	135829445	29544	67.93	4635	4640	4555	6010	3245	4630	4597.53	2.08	-1713	-1713	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2255	13.86	0.92	12	0.06	332.00	4984.00	6750	20231213	-31.85	4185	20240703	9.92	6640	-30.72	20240115	4185	9.92	20240703	6750	-31.85	20231213	4185	9.92	20240703	1.38	N	036030	1000	490 억		499775	N	N	0	N	00	N
126	20240710	120424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4585	-45	5	-0.97	124628415	27111	62.33	4635	4640	4555	6010	3245	4630	4596.96	2.08	-1211	-1693	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2248	13.81	0.92	12	0.06	332.00	4984.00	6750	20231213	-32.07	4185	20240703	9.56	6640	-30.95	20240115	4185	9.56	20240703	6750	-32.07	20231213	4185	9.56	20240703	1.38	N	036030	1000	490 억		500277	N	N	0	N	00	N
127	20240710	110427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	-55	5	-1.19	101907965	22146	50.92	4635	4640	4555	6010	3245	4630	4601.64	2.08	-2708	-3229	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2243	13.78	0.92	12	0.05	332.00	4984.00	6750	20231213	-32.22	4185	20240703	9.32	6640	-31.10	20240115	4185	9.32	20240703	6750	-32.22	20231213	4185	9.32	20240703	1.38	N	036030	1000	490 억		498780	N	N	0	N	00	N
128	20240710	100423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4635	5	2	0.11	19465750	4203	9.66	4635	4640	4620	6010	3245	4630	4631.40	2.08	-1507	-1507	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2272	13.96	0.93	12	0.01	332.00	4984.00	6750	20231213	-31.33	4185	20240703	10.75	6640	-30.20	20240115	4185	10.75	20240703	6750	-31.33	20231213	4185	10.75	20240703	1.38	N	036030	1000	490 억		499981	N	N	0	N	00	N
129	20240710	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4640	10	2	0.22	7554335	1631	3.75	4635	4640	4620	6010	3245	4630	4631.72	2.09	-498	-498	4676	4652	4616	4592	4556	4665	4605	490	1380	1000	3330	5	1	49019283	2274	13.98	0.93	12	0.00	332.00	4984.00	6750	20231213	-31.26	4185	20240703	10.87	6640	-30.12	20240115	4185	10.87	20240703	6750	-31.26	20231213	4185	10.87	20240703	1.38	N	036030	1000	490 억		500990	N	N	0	N	00	N
130	20240709	160425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4630	80	2	1.76	199338555	43250	44.19	4595	4640	4580	5910	3185	4550	4608.84	2.09	-197	-198	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2270	13.95	0.93	12	0.09	332.00	4984.00	6750	20231213	-31.41	4185	20240703	10.63	6640	-30.27	20240115	4185	10.63	20240703	6750	-31.41	20231213	4185	10.63	20240703	1.38	N	036030	1000	490 억		501488	N	N	0	N	00	N
131	20240709	150425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4625	75	2	1.65	183009785	39719	40.58	4595	4640	4580	5910	3185	4550	4607.61	2.09	206	205	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2267	13.93	0.93	12	0.08	332.00	4984.00	6750	20231213	-31.48	4185	20240703	10.51	6640	-30.35	20240115	4185	10.51	20240703	6750	-31.48	20231213	4185	10.51	20240703	1.38	N	036030	1000	490 억		501891	N	N	0	N	00	N
132	20240709	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4620	70	2	1.54	175535175	38103	38.93	4595	4640	4580	5910	3185	4550	4606.86	2.09	720	719	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2265	13.92	0.93	12	0.08	332.00	4984.00	6750	20231213	-31.56	4185	20240703	10.39	6640	-30.42	20240115	4185	10.39	20240703	6750	-31.56	20231213	4185	10.39	20240703	1.38	N	036030	1000	490 억		502405	N	N	0	N	00	N
133	20240709	130426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4640	90	2	1.98	162068675	35193	35.96	4595	4640	4580	5910	3185	4550	4605.14	2.09	1487	1487	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2274	13.98	0.93	12	0.07	332.00	4984.00	6750	20231213	-31.26	4185	20240703	10.87	6640	-30.12	20240115	4185	10.87	20240703	6750	-31.26	20231213	4185	10.87	20240703	1.38	N	036030	1000	490 억		503172	N	N	0	N	00	N
134	20240709	120427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4635	85	2	1.87	149450765	32470	33.17	4595	4635	4580	5910	3185	4550	4602.73	2.10	2132	1958	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2272	13.96	0.93	12	0.07	332.00	4984.00	6750	20231213	-31.33	4185	20240703	10.75	6640	-30.20	20240115	4185	10.75	20240703	6750	-31.33	20231213	4185	10.75	20240703	1.38	N	036030	1000	490 억		503817	N	N	0	N	00	N
135	20240709	110426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	60	2	1.32	113903725	24770	25.31	4595	4630	4580	5910	3185	4550	4598.45	2.10	2861	2861	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2260	13.89	0.92	12	0.05	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.38	N	036030	1000	490 억		504546	N	N	0	N	00	N
136	20240709	100426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	60	2	1.32	89586580	19505	19.93	4595	4620	4580	5910	3185	4550	4593.01	2.10	3383	3221	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2260	13.89	0.92	12	0.04	332.00	4984.00	6750	20231213	-31.70	4185	20240703	10.16	6640	-30.57	20240115	4185	10.16	20240703	6750	-31.70	20231213	4185	10.16	20240703	1.38	N	036030	1000	490 억		505068	N	N	0	N	00	N
137	20240709	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4585	35	2	0.77	22542295	4904	5.01	4595	4610	4585	5910	3185	4550	4596.72	2.09	1010	1010	4720	4635	4495	4410	4270	4677	4452	490	1360	1000	3270	5	1	49019283	2248	13.81	0.92	12	0.01	332.00	4984.00	6750	20231213	-32.07	4185	20240703	9.56	6640	-30.95	20240115	4185	9.56	20240703	6750	-32.07	20231213	4185	9.56	20240703	1.38	N	036030	1000	490 억		502695	N	N	0	N	00	N
138	20240708	160422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	215	2	4.96	441522015	97681	295.30	4355	4580	4355	5630	3035	4335	4520.04	2.09	8320	8629	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2230	13.70	0.91	12	0.20	332.00	4984.00	6750	20230630	-32.59	4185	20240703	8.72	6640	-31.48	20240115	4185	8.72	20240703	6750	-32.59	20231213	4185	8.72	20240703	1.40	N	036030	1000	490 억		501411	N	N	0	N	00	N
139	20240708	150424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4540	205	2	4.73	417294705	92360	279.21	4355	4580	4355	5630	3035	4335	4518.17	2.09	8429	7824	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2225	13.67	0.91	12	0.19	332.00	4984.00	6750	20230630	-32.74	4185	20240703	8.48	6640	-31.63	20240115	4185	8.48	20240703	6750	-32.74	20231213	4185	8.48	20240703	1.40	N	036030	1000	490 억		501520	N	N	0	N	00	N
140	20240708	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	215	2	4.96	393213650	87058	263.18	4355	4580	4355	5630	3035	4335	4516.73	2.08	6259	6095	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2230	13.70	0.91	12	0.18	332.00	4984.00	6750	20230630	-32.59	4185	20240703	8.72	6640	-31.48	20240115	4185	8.72	20240703	6750	-32.59	20231213	4185	8.72	20240703	1.40	N	036030	1000	490 억		499350	N	N	0	N	00	N
141	20240708	130421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4545	210	2	4.84	351152725	77817	235.25	4355	4580	4355	5630	3035	4335	4512.59	2.08	6800	6360	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2228	13.69	0.91	12	0.16	332.00	4984.00	6750	20230630	-32.67	4185	20240703	8.60	6640	-31.55	20240115	4185	8.60	20240703	6750	-32.67	20231213	4185	8.60	20240703	1.40	N	036030	1000	490 억		499891	N	N	0	N	00	N
142	20240708	120424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	215	2	4.96	326530365	72401	218.87	4355	4580	4355	5630	3035	4335	4510.07	2.08	5812	5538	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2230	13.70	0.91	12	0.15	332.00	4984.00	6750	20230630	-32.59	4185	20240703	8.72	6640	-31.48	20240115	4185	8.72	20240703	6750	-32.59	20231213	4185	8.72	20240703	1.40	N	036030	1000	490 억		498903	N	N	0	N	00	N
143	20240708	110422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4535	200	2	4.61	286964855	63715	192.61	4355	4580	4355	5630	3035	4335	4503.93	2.09	9186	8883	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2223	13.66	0.91	12	0.13	332.00	4984.00	6750	20230630	-32.81	4185	20240703	8.36	6640	-31.70	20240115	4185	8.36	20240703	6750	-32.81	20231213	4185	8.36	20240703	1.40	N	036030	1000	490 억		502277	N	N	0	N	00	N
144	20240708	100422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4500	165	2	3.81	166242770	37151	112.31	4355	4515	4355	5630	3035	4335	4474.86	2.08	5769	5226	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2206	13.55	0.90	12	0.08	332.00	4984.00	6750	20230630	-33.33	4185	20240703	7.53	6640	-32.23	20240115	4185	7.53	20240703	6750	-33.33	20231213	4185	7.53	20240703	1.40	N	036030	1000	490 억		498860	N	N	0	N	00	N
145	20240708	090422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4385	50	2	1.15	8432135	1928	5.83	4355	4385	4355	5630	3035	4335	4373.90	2.06	864	724	4378	4356	4318	4296	4258	4367	4307	490	1295	1000	3120	5	1	49019283	2149	13.21	0.88	12	0.00	332.00	4984.00	6750	20230630	-35.04	4185	20240703	4.78	6640	-33.96	20240115	4185	4.78	20240703	6750	-35.04	20231213	4185	4.78	20240703	1.40	N	036030	1000	490 억		493955	N	N	0	N	00	N
146	20240705	160421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4335	40	2	0.93	141134195	32766	51.63	4330	4340	4280	5580	3010	4295	4307.04	2.05	-3995	-4013	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2125	13.06	0.87	12	0.07	332.00	4984.00	6820	20230629	-36.44	4185	20240703	3.58	6640	-34.71	20240115	4185	3.58	20240703	6750	-35.78	20231213	4185	3.58	20240703	1.26	N	036030	1000	490 억		493091	N	N	0	N	00	N
147	20240705	150422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4320	25	2	0.58	120686010	28048	44.20	4330	4330	4280	5580	3010	4295	4302.84	2.05	-4056	-4074	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2118	13.01	0.87	12	0.06	332.00	4984.00	6820	20230629	-36.66	4185	20240703	3.23	6640	-34.94	20240115	4185	3.23	20240703	6750	-36.00	20231213	4185	3.23	20240703	1.26	N	036030	1000	490 억		493030	N	N	0	N	00	N
148	20240705	140422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4320	25	2	0.58	108313490	25182	39.68	4330	4330	4280	5580	3010	4295	4301.23	2.05	-4056	-4074	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2118	13.01	0.87	12	0.05	332.00	4984.00	6820	20230629	-36.66	4185	20240703	3.23	6640	-34.94	20240115	4185	3.23	20240703	6750	-36.00	20231213	4185	3.23	20240703	1.26	N	036030	1000	490 억		493030	N	N	0	N	00	N
149	20240705	130421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4300	5	2	0.12	98741285	22964	36.19	4330	4330	4280	5580	3010	4295	4299.83	2.05	-4436	-4454	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2108	12.95	0.86	12	0.05	332.00	4984.00	6820	20230629	-36.95	4185	20240703	2.75	6640	-35.24	20240115	4185	2.75	20240703	6750	-36.30	20231213	4185	2.75	20240703	1.26	N	036030	1000	490 억		492650	N	N	0	N	00	N
150	20240705	120422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4310	15	2	0.35	93613690	21772	34.31	4330	4330	4280	5580	3010	4295	4299.73	2.05	-4436	-4454	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2113	12.98	0.86	12	0.04	332.00	4984.00	6820	20230629	-36.80	4185	20240703	2.99	6640	-35.09	20240115	4185	2.99	20240703	6750	-36.15	20231213	4185	2.99	20240703	1.26	N	036030	1000	490 억		492650	N	N	0	N	00	N
151	20240705	110421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4290	-5	5	-0.12	79318730	18443	29.06	4330	4330	4280	5580	3010	4295	4300.75	2.05	-4436	-4454	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2103	12.92	0.86	12	0.04	332.00	4984.00	6820	20230629	-37.10	4185	20240703	2.51	6640	-35.39	20240115	4185	2.51	20240703	6750	-36.44	20231213	4185	2.51	20240703	1.26	N	036030	1000	490 억		492650	N	N	0	N	00	N
152	20240705	100421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4300	5	2	0.12	37826735	8784	13.84	4330	4330	4285	5580	3010	4295	4306.32	2.06	-1744	-1755	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2108	12.95	0.86	12	0.02	332.00	4984.00	6820	20230629	-36.95	4185	20240703	2.75	6640	-35.24	20240115	4185	2.75	20240703	6750	-36.30	20231213	4185	2.75	20240703	1.26	N	036030	1000	490 억		495342	N	N	0	N	00	N
153	20240705	090422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4310	15	2	0.35	5918620	1373	2.16	4330	4330	4305	5580	3010	4295	4310.72	2.06	-1096	-1096	4408	4351	4283	4226	4158	4380	4255	490	1285	1000	3090	5	1	49019283	2113	12.98	0.86	12	0.00	332.00	4984.00	6820	20230629	-36.80	4185	20240703	2.99	6640	-35.09	20240115	4185	2.99	20240703	6750	-36.15	20231213	4185	2.99	20240703	1.26	N	036030	1000	490 억		495990	N	N	0	N	00	N
154	20240704	160419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4295	70	2	1.66	271060390	63239	19.57	4215	4340	4215	5490	2960	4225	4286.28	2.07	16589	16474	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2105	12.94	0.86	12	0.13	332.00	4984.00	6820	20230629	-37.02	4185	20240703	2.63	6640	-35.32	20240115	4185	2.63	20240703	6750	-36.37	20231213	4185	2.63	20240703	1.26	N	036030	1000	490 억		497086	N	N	0	N	00	N
155	20240704	150421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4290	65	2	1.54	260784075	60839	18.83	4215	4340	4215	5490	2960	4225	4286.46	2.07	15778	15664	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2103	12.92	0.86	12	0.12	332.00	4984.00	6820	20230629	-37.10	4185	20240703	2.51	6640	-35.39	20240115	4185	2.51	20240703	6750	-36.44	20231213	4185	2.51	20240703	1.26	N	036030	1000	490 억		496275	N	N	0	N	00	N
156	20240704	140421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4315	90	2	2.13	248245700	57923	17.93	4215	4340	4215	5490	2960	4225	4285.79	2.07	15894	15726	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2115	13.00	0.87	12	0.12	332.00	4984.00	6820	20230629	-36.73	4185	20240703	3.11	6640	-35.02	20240115	4185	3.11	20240703	6750	-36.07	20231213	4185	3.11	20240703	1.26	N	036030	1000	490 억		496391	N	N	0	N	00	N
157	20240704	130421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4280	55	2	1.30	230367400	53764	16.64	4215	4340	4215	5490	2960	4225	4284.79	2.07	16216	16277	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2098	12.89	0.86	12	0.11	332.00	4984.00	6820	20230629	-37.24	4185	20240703	2.27	6640	-35.54	20240115	4185	2.27	20240703	6750	-36.59	20231213	4185	2.27	20240703	1.26	N	036030	1000	490 억		496713	N	N	0	N	00	N
158	20240704	120420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4290	65	2	1.54	217191745	50681	15.69	4215	4340	4215	5490	2960	4225	4285.47	2.06	15476	15491	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2103	12.92	0.86	12	0.10	332.00	4984.00	6820	20230629	-37.10	4185	20240703	2.51	6640	-35.39	20240115	4185	2.51	20240703	6750	-36.44	20231213	4185	2.51	20240703	1.26	N	036030	1000	490 억		495973	N	N	0	N	00	N
159	20240704	110420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4270	45	2	1.07	178900880	41737	12.92	4215	4340	4215	5490	2960	4225	4286.39	2.04	9717	9747	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2093	12.86	0.86	12	0.09	332.00	4984.00	6820	20230629	-37.39	4185	20240703	2.03	6640	-35.69	20240115	4185	2.03	20240703	6750	-36.74	20231213	4185	2.03	20240703	1.26	N	036030	1000	490 억		490214	N	N	0	N	00	N
160	20240704	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4305	80	2	1.89	150316215	35072	10.86	4215	4340	4215	5490	2960	4225	4285.93	2.03	8143	8300	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2110	12.97	0.86	12	0.07	332.00	4984.00	6820	20230629	-36.88	4185	20240703	2.87	6640	-35.17	20240115	4185	2.87	20240703	6750	-36.22	20231213	4185	2.87	20240703	1.26	N	036030	1000	490 억		488640	N	N	0	N	00	N
161	20240704	090420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4240	15	2	0.36	16358385	3876	1.20	4215	4245	4215	5490	2960	4225	4220.43	2.01	1130	998	4705	4465	4325	4085	3945	4395	4015	490	1265	1000	3040	5	1	49019283	2078	12.77	0.85	12	0.01	332.00	4984.00	6820	20230629	-37.83	4185	20240703	1.31	6640	-36.14	20240115	4185	1.31	20240703	6750	-37.19	20231213	4185	1.31	20240703	1.26	N	036030	1000	490 억		481627	N	N	0	N	00	N
162	20240703	160418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4225	-335	5	-7.35	1380603400	321859	1226.97	4560	4565	4185	5920	3195	4560	4289.67	2.00	-21405	-21699	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2071	12.73	0.85	12	0.66	332.00	4984.00	6820	20230629	-38.05	4185	20240703	0.96	6640	-36.37	20240115	4185	0.96	20240703	6750	-37.41	20231213	4185	0.96	20240703	1.27	N	036030	1000	490 억		480497	N	N	0	N	00	N
163	20240703	150420	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4220	-340	5	-7.46	1326663820	309087	1178.28	4560	4565	4185	5920	3195	4560	4292.20	2.00	-21311	-21603	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2069	12.71	0.85	12	0.63	332.00	4984.00	6820	20230629	-38.12	4185	20240703	0.84	6640	-36.45	20240115	4185	0.84	20240703	6750	-37.48	20231213	4185	0.84	20240703	1.27	N	036030	1000	490 억		480591	N	N	0	N	00	N
164	20240703	140420	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4220	-340	5	-7.46	1235779850	287528	1096.10	4560	4565	4185	5920	3195	4560	4297.95	2.00	-21212	-21503	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2069	12.71	0.85	12	0.59	332.00	4984.00	6820	20230629	-38.12	4185	20240703	0.84	6640	-36.45	20240115	4185	0.84	20240703	6750	-37.48	20231213	4185	0.84	20240703	1.27	N	036030	1000	490 억		480690	N	N	0	N	00	N
165	20240703	130419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4210	-350	5	-7.68	1023037415	236920	903.17	4560	4565	4190	5920	3195	4560	4318.07	2.01	-19427	-19718	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2064	12.68	0.84	12	0.48	332.00	4984.00	6820	20230629	-38.27	4190	20240703	0.48	6640	-36.60	20240115	4190	0.48	20240703	6750	-37.63	20231213	4190	0.48	20240703	1.27	N	036030	1000	490 억		482475	N	N	0	N	00	N
166	20240703	120418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4340	-220	5	-4.82	522040055	119131	454.14	4560	4565	4275	5920	3195	4560	4382.07	2.03	-13942	-14233	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2127	13.07	0.87	12	0.24	332.00	4984.00	6820	20230629	-36.36	4275	20240703	1.52	6640	-34.64	20240115	4275	1.52	20240703	6750	-35.70	20231213	4275	1.52	20240703	1.27	N	036030	1000	490 억		487960	N	N	0	N	00	N
167	20240703	110420	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4370	-190	5	-4.17	285731460	64461	245.73	4560	4565	4365	5920	3195	4560	4432.63	2.05	-10512	-10807	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2142	13.16	0.88	12	0.13	332.00	4984.00	6820	20230629	-35.92	4365	20240703	0.11	6640	-34.19	20240115	4365	0.11	20240703	6750	-35.26	20231213	4365	0.11	20240703	1.27	N	036030	1000	490 억		491390	N	N	0	N	00	N
168	20240703	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4490	-70	5	-1.54	53184415	11773	44.88	4560	4565	4485	5920	3195	4560	4517.49	2.07	-4509	-4802	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2201	13.52	0.90	12	0.02	332.00	4984.00	6820	20230629	-34.16	4450	20240702	0.90	6640	-32.38	20240115	4450	0.90	20240702	6750	-33.48	20231213	4450	0.90	20240702	1.27	N	036030	1000	490 억		497393	N	N	0	N	00	N
169	20240703	090419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4520	-40	5	-0.88	9836910	2170	8.27	4560	4565	4505	5920	3195	4560	4533.14	2.09	-396	-460	4686	4622	4536	4472	4386	4580	4430	490	1360	1000	3280	5	1	49019283	2216	13.61	0.91	12	0.00	332.00	4984.00	6820	20230629	-33.72	4450	20240702	1.57	6640	-31.93	20240115	4450	1.57	20240702	6750	-33.04	20231213	4450	1.57	20240702	1.27	N	036030	1000	490 억		501506	N	N	0	N	00	N
170	20240702	160418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4560	-30	5	-0.65	113532870	25069	69.03	4595	4600	4450	5960	3215	4590	4528.82	2.09	-3984	-4062	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2235	13.73	0.91	12	0.05	332.00	4984.00	6840	20230626	-33.33	4450	20240702	2.47	6640	-31.33	20240115	4450	2.47	20240702	6750	-32.44	20231213	4450	2.47	20240702	1.27	N	036030	1000	490 억		501902	N	N	0	N	00	N
171	20240702	150418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4545	-45	5	-0.98	109607225	24206	66.65	4595	4600	4450	5960	3215	4590	4528.10	2.09	-3583	-3668	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2228	13.69	0.91	12	0.05	332.00	4984.00	6840	20230626	-33.55	4450	20240702	2.13	6640	-31.55	20240115	4450	2.13	20240702	6750	-32.67	20231213	4450	2.13	20240702	1.27	N	036030	1000	490 억		502303	N	N	0	N	00	N
172	20240702	140419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4545	-45	5	-0.98	99964620	22082	60.80	4595	4600	4450	5960	3215	4590	4526.97	2.09	-3541	-3619	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2228	13.69	0.91	12	0.05	332.00	4984.00	6840	20230626	-33.55	4450	20240702	2.13	6640	-31.55	20240115	4450	2.13	20240702	6750	-32.67	20231213	4450	2.13	20240702	1.27	N	036030	1000	490 억		502345	N	N	0	N	00	N
173	20240702	130418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4550	-40	5	-0.87	96914435	21410	58.95	4595	4600	4450	5960	3215	4590	4526.60	2.09	-3099	-3184	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2230	13.70	0.91	12	0.04	332.00	4984.00	6840	20230626	-33.48	4450	20240702	2.25	6640	-31.48	20240115	4450	2.25	20240702	6750	-32.59	20231213	4450	2.25	20240702	1.27	N	036030	1000	490 억		502787	N	N	0	N	00	N
174	20240702	120419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4550	-40	5	-0.87	93463970	20649	56.86	4595	4600	4450	5960	3215	4590	4526.32	2.09	-3113	-3198	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2230	13.70	0.91	12	0.04	332.00	4984.00	6840	20230626	-33.48	4450	20240702	2.25	6640	-31.48	20240115	4450	2.25	20240702	6750	-32.59	20231213	4450	2.25	20240702	1.27	N	036030	1000	490 억		502773	N	N	0	N	00	N
175	20240702	110418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4550	-40	5	-0.87	86027850	19012	52.35	4595	4600	4450	5960	3215	4590	4524.92	2.10	-2616	-2694	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2230	13.70	0.91	12	0.04	332.00	4984.00	6840	20230626	-33.48	4450	20240702	2.25	6640	-31.48	20240115	4450	2.25	20240702	6750	-32.59	20231213	4450	2.25	20240702	1.27	N	036030	1000	490 억		503270	N	N	0	N	00	N
176	20240702	100418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4550	-40	5	-0.87	66115945	14626	40.27	4595	4600	4450	5960	3215	4590	4520.44	2.09	-3005	-3004	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2230	13.70	0.91	12	0.03	332.00	4984.00	6840	20230626	-33.48	4450	20240702	2.25	6640	-31.48	20240115	4450	2.25	20240702	6750	-32.59	20231213	4450	2.25	20240702	1.27	N	036030	1000	490 억		502881	N	N	0	N	00	N
177	20240702	090418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4600	10	2	0.22	758740	165	0.45	4595	4600	4595	5960	3215	4590	4598.42	2.11	-6	-6	4633	4611	4578	4556	4523	4622	4567	490	1370	1000	3300	5	1	49019283	2255	13.86	0.92	12	0.00	332.00	4984.00	6840	20230626	-32.75	4465	20240627	3.02	6640	-30.72	20240115	4465	3.02	20240627	6750	-31.85	20231213	4465	3.02	20240627	1.27	N	036030	1000	490 억		505880	N	N	0	N	00	N
178	20240701	160417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	15	2	0.33	165849890	36218	77.90	4560	4600	4545	5940	3205	4575	4579.18	2.11	5610	5792	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2250	13.83	0.92	12	0.07	332.00	4984.00	6840	20230626	-32.89	4465	20240627	2.80	6640	-30.87	20240115	4465	2.80	20240627	6750	-32.00	20231213	4465	2.80	20240627	1.19	N	036030	1000	490 억		505886	N	N	0	N	00	N
179	20240701	150418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	15	2	0.33	133645995	29202	62.81	4560	4600	4545	5940	3205	4575	4576.60	2.10	5176	5358	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2250	13.83	0.92	12	0.06	332.00	4984.00	6840	20230626	-32.89	4465	20240627	2.80	6640	-30.87	20240115	4465	2.80	20240627	6750	-32.00	20231213	4465	2.80	20240627	1.19	N	036030	1000	490 억		505452	N	N	0	N	00	N
180	20240701	140417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	15	2	0.33	127265930	27813	59.82	4560	4600	4545	5940	3205	4575	4575.77	2.11	5383	5247	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2250	13.83	0.92	12	0.06	332.00	4984.00	6840	20230626	-32.89	4465	20240627	2.80	6640	-30.87	20240115	4465	2.80	20240627	6750	-32.00	20231213	4465	2.80	20240627	1.19	N	036030	1000	490 억		505659	N	N	0	N	00	N
181	20240701	130417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	0	3	0.00	66627710	14583	31.36	4560	4585	4545	5940	3205	4575	4568.86	2.06	-5360	-5500	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2243	13.78	0.92	12	0.03	332.00	4984.00	6840	20230626	-33.11	4465	20240627	2.46	6640	-31.10	20240115	4465	2.46	20240627	6750	-32.22	20231213	4465	2.46	20240627	1.19	N	036030	1000	490 억		494916	N	N	0	N	00	N
182	20240701	120419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4570	-5	5	-0.11	49962050	10937	23.52	4560	4585	4545	5940	3205	4575	4568.17	2.06	-4440	-4440	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2240	13.77	0.92	12	0.02	332.00	4984.00	6840	20230626	-33.19	4465	20240627	2.35	6640	-31.17	20240115	4465	2.35	20240627	6750	-32.30	20231213	4465	2.35	20240627	1.19	N	036030	1000	490 억		495836	N	N	0	N	00	N
183	20240701	110417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4570	-5	5	-0.11	45753155	10016	21.54	4560	4585	4545	5940	3205	4575	4568.01	2.07	-3946	-3982	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2240	13.77	0.92	12	0.02	332.00	4984.00	6840	20230626	-33.19	4465	20240627	2.35	6640	-31.17	20240115	4465	2.35	20240627	6750	-32.30	20231213	4465	2.35	20240627	1.19	N	036030	1000	490 억		496330	N	N	0	N	00	N
184	20240701	100416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	-25	5	-0.55	31143175	6817	14.66	4560	4585	4550	5940	3205	4575	4568.46	2.07	-2958	-2958	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2230	13.70	0.91	12	0.01	332.00	4984.00	6840	20230626	-33.48	4465	20240627	1.90	6640	-31.48	20240115	4465	1.90	20240627	6750	-32.59	20231213	4465	1.90	20240627	1.19	N	036030	1000	490 억		497318	N	N	0	N	00	N
185	20240701	090416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	5	2	0.11	2646700	580	1.25	4560	4580	4560	5940	3205	4575	4563.26	2.08	-68	-68	4628	4601	4558	4531	4488	4615	4545	490	1365	1000	3290	5	1	49019283	2245	13.80	0.92	12	0.00	332.00	4984.00	6840	20230626	-33.04	4465	20240627	2.58	6640	-31.02	20240115	4465	2.58	20240627	6750	-32.15	20231213	4465	2.58	20240627	1.19	N	036030	1000	490 억		500208	N	N	0	N	00	N