KissMeData/063170/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	160610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-140	5	-1.75	1579957760	203583	138.35	8040	8070	7610	10420	5620	8020	7760.25	1.27	0	-6185	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1401	-17.59	1.15	12	1.15	-448.00	6831.00	17550	20231204	-55.10	7400	20240705	6.49	13670	-42.36	20240111	7400	6.49	20240705	17550	-55.10	20231204	7400	6.49	20240705	4.69	N	063170	500	88 억		225159	N	N	30	N	00	N
3	20240731	150615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	-240	5	-2.99	1523656170	196420	133.48	8040	8070	7610	10420	5620	8020	7756.99	1.27	0	-7336	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1383	-17.37	1.14	12	1.11	-448.00	6831.00	17550	20231204	-55.67	7400	20240705	5.14	13670	-43.09	20240111	7400	5.14	20240705	17550	-55.67	20231204	7400	5.14	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
4	20240731	140617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7680	-340	5	-4.24	1368815010	176506	119.95	8040	8070	7610	10420	5620	8020	7754.90	1.27	0	-18541	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1365	-17.14	1.12	12	0.99	-448.00	6831.00	17550	20231204	-56.24	7400	20240705	3.78	13670	-43.82	20240111	7400	3.78	20240705	17550	-56.24	20231204	7400	3.78	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
5	20240731	130615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	-310	5	-3.87	1136311050	146176	99.34	8040	8070	7650	10420	5620	8020	7773.40	1.27	0	-15712	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1370	-17.21	1.13	12	0.82	-448.00	6831.00	17550	20231204	-56.07	7400	20240705	4.19	13670	-43.60	20240111	7400	4.19	20240705	17550	-56.07	20231204	7400	4.19	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
6	20240731	120616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7690	-330	5	-4.11	954045270	122462	83.22	8040	8070	7650	10420	5620	8020	7790.34	1.27	0	-25727	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1367	-17.17	1.13	12	0.69	-448.00	6831.00	17550	20231204	-56.18	7400	20240705	3.92	13670	-43.75	20240111	7400	3.92	20240705	17550	-56.18	20231204	7400	3.92	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
7	20240731	110617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	-310	5	-3.87	850023770	108958	74.04	8040	8070	7650	10420	5620	8020	7801.18	1.27	0	-25563	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1370	-17.21	1.13	12	0.61	-448.00	6831.00	17550	20231204	-56.07	7400	20240705	4.19	13670	-43.60	20240111	7400	4.19	20240705	17550	-56.07	20231204	7400	4.19	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
8	20240731	100615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	-210	5	-2.62	706111740	90402	61.43	8040	8070	7650	10420	5620	8020	7810.55	1.27	0	-18242	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1388	-17.43	1.14	12	0.51	-448.00	6831.00	17550	20231204	-55.50	7400	20240705	5.54	13670	-42.87	20240111	7400	5.54	20240705	17550	-55.50	20231204	7400	5.54	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
9	20240731	090609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	30	2	0.37	20346190	2532	1.72	8040	8070	8020	10420	5620	8020	8036.30	1.27	0	-1341	8633	8326	8163	7856	7693	8245	7775	89	2400	500	5770	10	1	17774267	1431	-17.97	1.18	12	0.01	-448.00	6831.00	17550	20231204	-54.13	7400	20240705	8.78	13670	-41.11	20240111	7400	8.78	20240705	17550	-54.13	20231204	7400	8.78	20240705	4.69	N	063170	500	88 억		225159	N	N	61	N	00	N
10	20240730	160559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8020	-520	5	-6.09	1193950450	146717	117.06	8410	8470	8000	11100	5980	8540	8137.41	1.49	0	-40465	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1425	-17.90	1.17	12	0.83	-448.00	6831.00	17550	20231204	-54.30	7400	20240705	8.38	13670	-41.33	20240111	7400	8.38	20240705	17550	-54.30	20231204	7400	8.38	20240705	4.76	N	063170	500	88 억		265203	N	N	61	N	00	N
11	20240730	150608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8010	-530	5	-6.21	1136785750	139584	111.37	8410	8470	8000	11100	5980	8540	8143.61	1.49	0	-37499	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1424	-17.88	1.17	12	0.79	-448.00	6831.00	17550	20231204	-54.36	7400	20240705	8.24	13670	-41.40	20240111	7400	8.24	20240705	17550	-54.36	20231204	7400	8.24	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
12	20240730	140601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	-510	5	-5.97	967586690	118484	94.53	8410	8470	8000	11100	5980	8540	8165.85	1.49	0	-32505	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1427	-17.92	1.18	12	0.67	-448.00	6831.00	17550	20231204	-54.25	7400	20240705	8.51	13670	-41.26	20240111	7400	8.51	20240705	17550	-54.25	20231204	7400	8.51	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
13	20240730	130606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-490	5	-5.74	857716080	104821	83.63	8410	8470	8000	11100	5980	8540	8182.09	1.49	0	-27887	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1431	-17.97	1.18	12	0.59	-448.00	6831.00	17550	20231204	-54.13	7400	20240705	8.78	13670	-41.11	20240111	7400	8.78	20240705	17550	-54.13	20231204	7400	8.78	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
14	20240730	120601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-350	5	-4.10	505262090	61216	48.84	8410	8470	8100	11100	5980	8540	8252.95	1.49	0	-8072	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1456	-18.28	1.20	12	0.34	-448.00	6831.00	17550	20231204	-53.33	7400	20240705	10.68	13670	-40.09	20240111	7400	10.68	20240705	17550	-53.33	20231204	7400	10.68	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
15	20240730	110607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	-360	5	-4.22	475452580	57576	45.94	8410	8470	8100	11100	5980	8540	8256.98	1.49	0	-7262	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1454	-18.26	1.20	12	0.32	-448.00	6831.00	17550	20231204	-53.39	7400	20240705	10.54	13670	-40.16	20240111	7400	10.54	20240705	17550	-53.39	20231204	7400	10.54	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
16	20240730	100608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-350	5	-4.10	399380070	48283	38.52	8410	8470	8100	11100	5980	8540	8270.69	1.49	0	-7230	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1456	-18.28	1.20	12	0.27	-448.00	6831.00	17550	20231204	-53.33	7400	20240705	10.68	13670	-40.09	20240111	7400	10.68	20240705	17550	-53.33	20231204	7400	10.68	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
17	20240730	090610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	-190	5	-2.22	82659960	9872	7.88	8410	8470	8280	11100	5980	8540	8370.21	1.49	0	1597	8700	8620	8490	8410	8280	8660	8450	89	2560	500	6140	10	1	17774267	1484	-18.64	1.22	12	0.06	-448.00	6831.00	17550	20231204	-52.42	7400	20240705	12.84	13670	-38.92	20240111	7400	12.84	20240705	17550	-52.42	20231204	7400	12.84	20240705	4.76	N	063170	500	88 억		265203	N	N	17	N	00	N
18	20240729	160559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8540	200	2	2.40	1039619760	122667	52.67	8400	8570	8360	10840	5840	8340	8474.77	1.47	0	4099	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1518	-19.06	1.25	12	0.69	-448.00	6831.00	17550	20231204	-51.34	7400	20240705	15.41	13670	-37.53	20240111	7400	15.41	20240705	17550	-51.34	20231204	7400	15.41	20240705	4.84	N	063170	500	88 억		261176	N	N	17	N	00	N
19	20240729	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	190	2	2.28	923295810	109036	46.81	8400	8570	8360	10840	5840	8340	8467.81	1.47	0	5199	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1516	-19.04	1.25	12	0.61	-448.00	6831.00	17550	20231204	-51.40	7400	20240705	15.27	13670	-37.60	20240111	7400	15.27	20240705	17550	-51.40	20231204	7400	15.27	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
20	20240729	140610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8470	130	2	1.56	722653950	85420	36.67	8400	8570	8360	10840	5840	8340	8460.01	1.47	0	1132	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1505	-18.91	1.24	12	0.48	-448.00	6831.00	17550	20231204	-51.74	7400	20240705	14.46	13670	-38.04	20240111	7400	14.46	20240705	17550	-51.74	20231204	7400	14.46	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
21	20240729	130611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	120	2	1.44	638070970	75422	32.38	8400	8570	8360	10840	5840	8340	8460.01	1.47	0	1169	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1504	-18.88	1.24	12	0.42	-448.00	6831.00	17550	20231204	-51.79	7400	20240705	14.32	13670	-38.11	20240111	7400	14.32	20240705	17550	-51.79	20231204	7400	14.32	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
22	20240729	120606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	70	2	0.84	614465710	72628	31.18	8400	8570	8360	10840	5840	8340	8460.45	1.47	0	1202	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1495	-18.77	1.23	12	0.41	-448.00	6831.00	17550	20231204	-52.08	7400	20240705	13.65	13670	-38.48	20240111	7400	13.65	20240705	17550	-52.08	20231204	7400	13.65	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
23	20240729	110604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	90	2	1.08	554508670	65513	28.13	8400	8570	8360	10840	5840	8340	8464.10	1.47	0	2439	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1498	-18.82	1.23	12	0.37	-448.00	6831.00	17550	20231204	-51.97	7400	20240705	13.92	13670	-38.33	20240111	7400	13.92	20240705	17550	-51.97	20231204	7400	13.92	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
24	20240729	100601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	140	2	1.68	451994160	53393	22.92	8400	8570	8360	10840	5840	8340	8465.42	1.47	0	-133	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1507	-18.93	1.24	12	0.30	-448.00	6831.00	17550	20231204	-51.68	7400	20240705	14.59	13670	-37.97	20240111	7400	14.59	20240705	17550	-51.68	20231204	7400	14.59	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
25	20240729	090559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	80	2	0.96	64626160	7669	3.29	8400	8480	8400	10840	5840	8340	8426.93	1.47	0	-1683	8820	8580	8280	8040	7740	8700	8160	89	2500	500	6000	10	1	17774267	1497	-18.79	1.23	12	0.04	-448.00	6831.00	17550	20231204	-52.02	7400	20240705	13.78	13670	-38.41	20240111	7400	13.78	20240705	17550	-52.02	20231204	7400	13.78	20240705	4.84	N	063170	500	88 억		261176	N	N	31	N	00	N
26	20240726	160551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	340	2	4.25	1900503450	228052	92.97	8000	8520	7980	10400	5600	8000	8333.63	1.27	0	36015	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1482	-18.62	1.22	12	1.28	-448.00	6831.00	17550	20231204	-52.48	7400	20240705	12.70	13670	-38.99	20240111	7400	12.70	20240705	17550	-52.48	20231204	7400	12.70	20240705	4.75	N	063170	500	88 억		225002	N	N	31	N	00	N
27	20240726	150557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	360	2	4.50	1818649180	218239	88.97	8000	8520	7980	10400	5600	8000	8333.29	1.27	0	34039	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1486	-18.66	1.22	12	1.23	-448.00	6831.00	17550	20231204	-52.36	7400	20240705	12.97	13670	-38.84	20240111	7400	12.97	20240705	17550	-52.36	20231204	7400	12.97	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
28	20240726	140559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	340	2	4.25	1712413710	205514	83.78	8000	8520	7980	10400	5600	8000	8332.35	1.27	0	33734	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1482	-18.62	1.22	12	1.16	-448.00	6831.00	17550	20231204	-52.48	7400	20240705	12.70	13670	-38.99	20240111	7400	12.70	20240705	17550	-52.48	20231204	7400	12.70	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
29	20240726	130558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	360	2	4.50	1615516410	193877	79.04	8000	8520	7980	10400	5600	8000	8332.69	1.27	0	32980	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1486	-18.66	1.22	12	1.09	-448.00	6831.00	17550	20231204	-52.36	7400	20240705	12.97	13670	-38.84	20240111	7400	12.97	20240705	17550	-52.36	20231204	7400	12.97	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
30	20240726	120602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	400	2	5.00	1436544480	172556	70.34	8000	8520	7980	10400	5600	8000	8325.09	1.27	0	32625	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1493	-18.75	1.23	12	0.97	-448.00	6831.00	17550	20231204	-52.14	7400	20240705	13.51	13670	-38.55	20240111	7400	13.51	20240705	17550	-52.14	20231204	7400	13.51	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
31	20240726	110601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	320	2	4.00	1291783600	155223	63.28	8000	8520	7980	10400	5600	8000	8322.12	1.27	0	27532	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1479	-18.57	1.22	12	0.87	-448.00	6831.00	17550	20231204	-52.59	7400	20240705	12.43	13670	-39.14	20240111	7400	12.43	20240705	17550	-52.59	20231204	7400	12.43	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
32	20240726	100600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	350	2	4.38	1144164340	137466	56.04	8000	8520	7980	10400	5600	8000	8323.26	1.27	0	24826	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1484	-18.64	1.22	12	0.77	-448.00	6831.00	17550	20231204	-52.42	7400	20240705	12.84	13670	-38.92	20240111	7400	12.84	20240705	17550	-52.42	20231204	7400	12.84	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
33	20240726	090555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	200	2	2.50	132619770	16322	6.65	8000	8240	7980	10400	5600	8000	8125.22	1.27	0	6123	8400	8200	8100	7900	7800	8150	7850	89	2400	500	5760	10	1	17774267	1457	-18.30	1.20	12	0.09	-448.00	6831.00	17550	20231204	-53.28	7400	20240705	10.81	13670	-40.01	20240111	7400	10.81	20240705	17550	-53.28	20231204	7400	10.81	20240705	4.75	N	063170	500	88 억		225002	N	N	3	N	00	N
34	20240725	160555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	-500	5	-5.88	1982624020	243625	11.89	8300	8300	8000	11050	5950	8500	8134.71	1.30	0	-4962	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1422	-17.86	1.17	12	1.37	-448.00	6831.00	17550	20231204	-54.42	7400	20240705	8.11	13670	-41.48	20240111	7400	8.11	20240705	17550	-54.42	20231204	7400	8.11	20240705	4.78	N	063170	500	88 억		230391	N	N	3	N	00	N
35	20240725	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-430	5	-5.06	1726095760	211664	10.33	8300	8300	8030	11050	5950	8500	8150.22	1.30	0	181	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1434	-18.01	1.18	12	1.19	-448.00	6831.00	17550	20231204	-54.02	7400	20240705	9.05	13670	-40.97	20240111	7400	9.05	20240705	17550	-54.02	20231204	7400	9.05	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
36	20240725	140603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-360	5	-4.24	1629432610	199716	9.75	8300	8300	8030	11050	5950	8500	8153.86	1.30	0	6960	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1447	-18.17	1.19	12	1.12	-448.00	6831.00	17550	20231204	-53.62	7400	20240705	10.00	13670	-40.45	20240111	7400	10.00	20240705	17550	-53.62	20231204	7400	10.00	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
37	20240725	130558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	-380	5	-4.47	1563454420	191585	9.35	8300	8300	8030	11050	5950	8500	8155.56	1.30	0	7178	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1443	-18.12	1.19	12	1.08	-448.00	6831.00	17550	20231204	-53.73	7400	20240705	9.73	13670	-40.60	20240111	7400	9.73	20240705	17550	-53.73	20231204	7400	9.73	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
38	20240725	120600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	-380	5	-4.47	1500875310	183853	8.97	8300	8300	8030	11050	5950	8500	8158.21	1.30	0	6247	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1443	-18.12	1.19	12	1.03	-448.00	6831.00	17550	20231204	-53.73	7400	20240705	9.73	13670	-40.60	20240111	7400	9.73	20240705	17550	-53.73	20231204	7400	9.73	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
39	20240725	110557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-430	5	-5.06	1417878500	173595	8.47	8300	8300	8030	11050	5950	8500	8162.25	1.30	0	8670	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1434	-18.01	1.18	12	0.98	-448.00	6831.00	17550	20231204	-54.02	7400	20240705	9.05	13670	-40.97	20240111	7400	9.05	20240705	17550	-54.02	20231204	7400	9.05	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
40	20240725	100557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-360	5	-4.24	1141743520	139539	6.81	8300	8300	8090	11050	5950	8500	8175.70	1.30	0	24852	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1447	-18.17	1.19	12	0.79	-448.00	6831.00	17550	20231204	-53.62	7400	20240705	10.00	13670	-40.45	20240111	7400	10.00	20240705	17550	-53.62	20231204	7400	10.00	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
41	20240725	090554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-240	5	-2.82	209225630	25242	1.23	8300	8300	8220	11050	5950	8500	8262.20	1.30	0	-3832	9833	9166	8623	7956	7413	9500	8290	89	2550	500	6120	10	1	17774267	1468	-18.44	1.21	12	0.14	-448.00	6831.00	17550	20231204	-52.93	7400	20240705	11.62	13670	-39.58	20240111	7400	11.62	20240705	17550	-52.93	20231204	7400	11.62	20240705	4.78	N	063170	500	88 억		230391	N	N	51	N	00	N
42	20240724	160552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	340	2	4.17	18211221310	2042869	2914.51	8110	9290	8080	10600	5720	8160	8914.76	1.24	0	2445	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1511	-18.97	1.24	12	11.49	-448.00	6831.00	17550	20231204	-51.57	7400	20240705	14.86	13670	-37.82	20240111	7400	14.86	20240705	17550	-51.57	20231204	7400	14.86	20240705	4.80	N	063170	500	88 억		220332	N	N	51	N	00	N
43	20240724	150601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	250	2	3.06	17936620880	2010290	2868.03	8110	9290	8080	10600	5720	8160	8922.41	1.24	0	7983	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1495	-18.77	1.23	12	11.31	-448.00	6831.00	17550	20231204	-52.08	7400	20240705	13.65	13670	-38.48	20240111	7400	13.65	20240705	17550	-52.08	20231204	7400	13.65	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
44	20240724	140557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8470	310	2	3.80	17510671410	1959593	2795.70	8110	9290	8080	10600	5720	8160	8935.87	1.24	0	5395	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1505	-18.91	1.24	12	11.02	-448.00	6831.00	17550	20231204	-51.74	7400	20240705	14.46	13670	-38.04	20240111	7400	14.46	20240705	17550	-51.74	20231204	7400	14.46	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
45	20240724	130602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	430	2	5.27	17016993250	1901631	2713.01	8110	9290	8080	10600	5720	8160	8948.63	1.24	0	-2081	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1527	-19.17	1.26	12	10.70	-448.00	6831.00	17550	20231204	-51.05	7400	20240705	16.08	13670	-37.16	20240111	7400	16.08	20240705	17550	-51.05	20231204	7400	16.08	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
46	20240724	120603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8700	540	2	6.62	16204024710	1806931	2577.91	8110	9290	8080	10600	5720	8160	8967.71	1.24	0	-32563	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1546	-19.42	1.27	12	10.17	-448.00	6831.00	17550	20231204	-50.43	7400	20240705	17.57	13670	-36.36	20240111	7400	17.57	20240705	17550	-50.43	20231204	7400	17.57	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
47	20240724	110559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	940	2	11.52	10032271790	1121526	1600.05	8110	9290	8080	10600	5720	8160	8945.20	1.24	0	-47222	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1617	-20.31	1.33	12	6.31	-448.00	6831.00	17550	20231204	-48.15	7400	20240705	22.97	13670	-33.43	20240111	7400	22.97	20240705	17550	-48.15	20231204	7400	22.97	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
48	20240724	100559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	70	2	0.86	103132580	12686	18.10	8110	8260	8080	10600	5720	8160	8129.64	1.24	0	3039	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1463	-18.37	1.20	12	0.07	-448.00	6831.00	17550	20231204	-53.11	7400	20240705	11.22	13670	-39.80	20240111	7400	11.22	20240705	17550	-53.11	20231204	7400	11.22	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
49	20240724	090556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	-50	5	-0.61	17057730	2103	3.00	8110	8160	8110	10600	5720	8160	8111.12	1.24	0	607	8453	8306	8213	8066	7973	8380	8140	89	2440	500	5870	10	1	17774267	1441	-18.10	1.19	12	0.01	-448.00	6831.00	17550	20231204	-53.79	7400	20240705	9.59	13670	-40.67	20240111	7400	9.59	20240705	17550	-53.79	20231204	7400	9.59	20240705	4.80	N	063170	500	88 억		220332	N	N	55	N	00	N
50	20240723	160549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	-70	5	-0.85	561167210	68127	35.63	8140	8360	8120	10690	5770	8230	8237.23	1.19	0	6465	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1450	-18.21	1.19	12	0.38	-448.00	6831.00	17550	20231204	-53.50	7400	20240705	10.27	13670	-40.31	20240111	7400	10.27	20240705	17550	-53.50	20231204	7400	10.27	20240705	4.81	N	063170	500	88 억		211725	N	N	55	N	00	N
51	20240723	150602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-20	5	-0.24	498627440	60479	31.63	8140	8360	8120	10690	5770	8230	8244.67	1.19	0	5956	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1459	-18.33	1.20	12	0.34	-448.00	6831.00	17550	20231204	-53.22	7400	20240705	10.95	13670	-39.94	20240111	7400	10.95	20240705	17550	-53.22	20231204	7400	10.95	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
52	20240723	140551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-20	5	-0.24	417548860	50615	26.47	8140	8360	8120	10690	5770	8230	8249.56	1.19	0	6152	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1459	-18.33	1.20	12	0.28	-448.00	6831.00	17550	20231204	-53.22	7400	20240705	10.95	13670	-39.94	20240111	7400	10.95	20240705	17550	-53.22	20231204	7400	10.95	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
53	20240723	130549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	-10	5	-0.12	364067560	44112	23.07	8140	8360	8120	10690	5770	8230	8253.32	1.19	0	6970	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1461	-18.35	1.20	12	0.25	-448.00	6831.00	17550	20231204	-53.16	7400	20240705	11.08	13670	-39.87	20240111	7400	11.08	20240705	17550	-53.16	20231204	7400	11.08	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
54	20240723	120554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	30	2	0.36	333435940	40390	21.12	8140	8360	8120	10690	5770	8230	8255.49	1.19	0	7269	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1468	-18.44	1.21	12	0.23	-448.00	6831.00	17550	20231204	-52.93	7400	20240705	11.62	13670	-39.58	20240111	7400	11.62	20240705	17550	-52.93	20231204	7400	11.62	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
55	20240723	110557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	50	2	0.61	236103710	28589	14.95	8140	8360	8120	10690	5770	8230	8258.68	1.19	0	8760	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1472	-18.48	1.21	12	0.16	-448.00	6831.00	17550	20231204	-52.82	7400	20240705	11.89	13670	-39.43	20240111	7400	11.89	20240705	17550	-52.82	20231204	7400	11.89	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
56	20240723	100553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	60	2	0.73	177967610	21572	11.28	8140	8310	8120	10690	5770	8230	8250.05	1.19	0	7215	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1473	-18.50	1.21	12	0.12	-448.00	6831.00	17550	20231204	-52.76	7400	20240705	12.03	13670	-39.36	20240111	7400	12.03	20240705	17550	-52.76	20231204	7400	12.03	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
57	20240723	090556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	30	2	0.36	44719380	5474	2.86	8140	8260	8120	10690	5770	8230	8168.00	1.19	0	3318	8830	8530	8370	8070	7910	8460	8000	89	2460	500	5920	10	1	17774267	1468	-18.44	1.21	12	0.03	-448.00	6831.00	17550	20231204	-52.93	7400	20240705	11.62	13670	-39.58	20240111	7400	11.62	20240705	17550	-52.93	20231204	7400	11.62	20240705	4.81	N	063170	500	88 억		211725	N	N	21	N	00	N
58	20240722	160548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	20	2	0.24	1583886050	189343	319.66	8230	8670	8210	10670	5750	8210	8366.05	1.30	0	-21255	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1463	-18.37	1.20	12	1.07	-448.00	6831.00	17550	20231204	-53.11	7400	20240705	11.22	13670	-39.80	20240111	7400	11.22	20240705	17550	-53.11	20231204	7400	11.22	20240705	4.76	N	063170	500	88 억		231368	N	N	21	N	00	N
59	20240722	150553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	30	2	0.37	1483877270	177203	299.16	8230	8670	8210	10670	5750	8210	8374.03	1.30	0	-23192	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1465	-18.39	1.21	12	1.00	-448.00	6831.00	17550	20231204	-53.05	7400	20240705	11.35	13670	-39.72	20240111	7400	11.35	20240705	17550	-53.05	20231204	7400	11.35	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
60	20240722	140554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	70	2	0.85	1358035260	161933	273.38	8230	8670	8210	10670	5750	8210	8386.57	1.30	0	-20462	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1472	-18.48	1.21	12	0.91	-448.00	6831.00	17550	20231204	-52.82	7400	20240705	11.89	13670	-39.43	20240111	7400	11.89	20240705	17550	-52.82	20231204	7400	11.89	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
61	20240722	130550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	100	2	1.22	1296735780	154529	260.88	8230	8670	8210	10670	5750	8210	8391.72	1.30	0	-16909	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1477	-18.55	1.22	12	0.87	-448.00	6831.00	17550	20231204	-52.65	7400	20240705	12.30	13670	-39.21	20240111	7400	12.30	20240705	17550	-52.65	20231204	7400	12.30	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
62	20240722	120552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	130	2	1.58	1214705660	144689	244.27	8230	8670	8210	10670	5750	8210	8395.48	1.30	0	-16363	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1482	-18.62	1.22	12	0.81	-448.00	6831.00	17550	20231204	-52.48	7400	20240705	12.70	13670	-38.99	20240111	7400	12.70	20240705	17550	-52.48	20231204	7400	12.70	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
63	20240722	110550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	70	2	0.85	1089440310	129655	218.89	8230	8670	8210	10670	5750	8210	8402.84	1.30	0	-18576	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1472	-18.48	1.21	12	0.73	-448.00	6831.00	17550	20231204	-52.82	7400	20240705	11.89	13670	-39.43	20240111	7400	11.89	20240705	17550	-52.82	20231204	7400	11.89	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
64	20240722	100552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	110	2	1.34	945717520	112289	189.57	8230	8670	8210	10670	5750	8210	8422.46	1.30	0	-12512	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1479	-18.57	1.22	12	0.63	-448.00	6831.00	17550	20231204	-52.59	7400	20240705	12.43	13670	-39.14	20240111	7400	12.43	20240705	17550	-52.59	20231204	7400	12.43	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
65	20240722	090549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8580	370	2	4.51	409942430	48418	81.74	8230	8670	8230	10670	5750	8210	8467.55	1.30	0	11845	8390	8300	8210	8120	8030	8345	8165	89	2460	500	5910	10	1	17774267	1525	-19.15	1.26	12	0.27	-448.00	6831.00	17550	20231204	-51.11	7400	20240705	15.95	13670	-37.23	20240111	7400	15.95	20240705	17550	-51.11	20231204	7400	15.95	20240705	4.76	N	063170	500	88 억		231368	N	N	152	N	00	N
66	20240719	160538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-100	5	-1.20	474380510	57965	46.94	8190	8300	8120	10800	5820	8310	8183.89	1.31	0	-1574	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1459	-18.33	1.20	12	0.33	-448.00	6831.00	17550	20231204	-53.22	7400	20240705	10.95	13670	-39.94	20240111	7400	10.95	20240705	17550	-53.22	20231204	7400	10.95	20240705	4.69	N	063170	500	88 억		232387	N	N	152	N	00	N
67	20240719	150543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-120	5	-1.44	439197100	53676	43.47	8190	8300	8120	10800	5820	8310	8182.37	1.31	0	-2515	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1456	-18.28	1.20	12	0.30	-448.00	6831.00	17550	20231204	-53.33	7400	20240705	10.68	13670	-40.09	20240111	7400	10.68	20240705	17550	-53.33	20231204	7400	10.68	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
68	20240719	140547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-120	5	-1.44	389264770	47570	38.52	8190	8300	8120	10800	5820	8310	8182.99	1.31	0	-3642	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1456	-18.28	1.20	12	0.27	-448.00	6831.00	17550	20231204	-53.33	7400	20240705	10.68	13670	-40.09	20240111	7400	10.68	20240705	17550	-53.33	20231204	7400	10.68	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
69	20240719	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	-130	5	-1.56	371408710	45393	36.76	8190	8300	8120	10800	5820	8310	8182.07	1.31	0	-3663	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1454	-18.26	1.20	12	0.26	-448.00	6831.00	17550	20231204	-53.39	7400	20240705	10.54	13670	-40.16	20240111	7400	10.54	20240705	17550	-53.39	20231204	7400	10.54	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
70	20240719	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-120	5	-1.44	340043600	41565	33.66	8190	8300	8120	10800	5820	8310	8181.01	1.31	0	-2897	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1456	-18.28	1.20	12	0.23	-448.00	6831.00	17550	20231204	-53.33	7400	20240705	10.68	13670	-40.09	20240111	7400	10.68	20240705	17550	-53.33	20231204	7400	10.68	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
71	20240719	110543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	-150	5	-1.81	312040790	38130	30.88	8190	8300	8120	10800	5820	8310	8183.60	1.31	0	-3986	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1450	-18.21	1.19	12	0.21	-448.00	6831.00	17550	20231204	-53.50	7400	20240705	10.27	13670	-40.31	20240111	7400	10.27	20240705	17550	-53.50	20231204	7400	10.27	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
72	20240719	100457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	-70	5	-0.84	130721290	15952	12.92	8190	8300	8130	10800	5820	8310	8194.66	1.31	0	2115	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1465	-18.39	1.21	12	0.09	-448.00	6831.00	17550	20231204	-53.05	7400	20240705	11.35	13670	-39.72	20240111	7400	11.35	20240705	17550	-53.05	20231204	7400	11.35	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
73	20240719	090552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-160	5	-1.93	48407940	5925	4.80	8190	8220	8130	10800	5820	8310	8170.12	1.31	0	1825	8610	8460	8300	8150	7990	8535	8225	89	2490	500	5980	10	1	17774267	1449	-18.19	1.19	12	0.03	-448.00	6831.00	17550	20231204	-53.56	7400	20240705	10.14	13670	-40.38	20240111	7400	10.14	20240705	17550	-53.56	20231204	7400	10.14	20240705	4.69	N	063170	500	88 억		232387	N	N	83	N	00	N
74	20240718	160532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	-170	5	-2.00	1008092710	121890	50.60	8210	8450	8140	11020	5940	8480	8270.46	1.22	0	14754	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1477	-18.55	1.22	12	0.69	-448.00	6831.00	17550	20231204	-52.65	7400	20240705	12.30	13670	-39.21	20240111	7400	12.30	20240705	17550	-52.65	20231204	7400	12.30	20240705	5.03	N	063170	500	88 억		217180	N	N	83	N	00	N
75	20240718	150540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-160	5	-1.89	964352480	116626	48.41	8210	8450	8140	11020	5940	8480	8268.76	1.22	0	14281	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1479	-18.57	1.22	12	0.66	-448.00	6831.00	17550	20231204	-52.59	7400	20240705	12.43	13670	-39.14	20240111	7400	12.43	20240705	17550	-52.59	20231204	7400	12.43	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
76	20240718	140536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	-150	5	-1.77	913082930	110460	45.85	8210	8450	8140	11020	5940	8480	8266.19	1.22	0	14793	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1481	-18.59	1.22	12	0.62	-448.00	6831.00	17550	20231204	-52.54	7400	20240705	12.57	13670	-39.06	20240111	7400	12.57	20240705	17550	-52.54	20231204	7400	12.57	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
77	20240718	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	-190	5	-2.24	819138200	99122	41.15	8210	8450	8140	11020	5940	8480	8263.94	1.22	0	16277	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1473	-18.50	1.21	12	0.56	-448.00	6831.00	17550	20231204	-52.76	7400	20240705	12.03	13670	-39.36	20240111	7400	12.03	20240705	17550	-52.76	20231204	7400	12.03	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
78	20240718	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	-170	5	-2.00	784919700	94990	39.43	8210	8450	8140	11020	5940	8480	8263.18	1.22	0	16402	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1477	-18.55	1.22	12	0.53	-448.00	6831.00	17550	20231204	-52.65	7400	20240705	12.30	13670	-39.21	20240111	7400	12.30	20240705	17550	-52.65	20231204	7400	12.30	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
79	20240718	110539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	-150	5	-1.77	738473520	89393	37.11	8210	8450	8140	11020	5940	8480	8260.98	1.22	0	14642	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1481	-18.59	1.22	12	0.50	-448.00	6831.00	17550	20231204	-52.54	7400	20240705	12.57	13670	-39.06	20240111	7400	12.57	20240705	17550	-52.54	20231204	7400	12.57	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
80	20240718	100542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	-170	5	-2.00	559990070	68048	28.25	8210	8370	8140	11020	5940	8480	8229.34	1.22	0	13405	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1477	-18.55	1.22	12	0.38	-448.00	6831.00	17550	20231204	-52.65	7400	20240705	12.30	13670	-39.21	20240111	7400	12.30	20240705	17550	-52.65	20231204	7400	12.30	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
81	20240718	090542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	-250	5	-2.95	124900940	15162	6.29	8210	8370	8200	11020	5940	8480	8237.76	1.22	0	3077	8993	8736	8583	8326	8173	8660	8250	89	2540	500	6100	10	1	17774267	1463	-18.37	1.20	12	0.09	-448.00	6831.00	17550	20231204	-53.11	7400	20240705	11.22	13670	-39.80	20240111	7400	11.22	20240705	17550	-53.11	20231204	7400	11.22	20240705	5.03	N	063170	500	88 억		217180	N	N	24	N	00	N
82	20240717	160604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	-180	5	-2.08	2060648850	238295	26.44	8740	8840	8430	11250	6070	8660	8647.50	1.25	0	-10680	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1507	-18.93	1.24	12	1.34	-448.00	6831.00	17550	20231204	-51.68	7400	20240705	14.59	13670	-37.97	20240111	7400	14.59	20240705	17550	-51.68	20231204	7400	14.59	20240705	4.76	N	063170	500	88 억		222050	N	N	24	N	00	N
83	20240717	150607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	-200	5	-2.31	1969155380	227464	25.23	8740	8840	8440	11250	6070	8660	8657.00	1.25	0	-13093	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1504	-18.88	1.24	12	1.28	-448.00	6831.00	17550	20231204	-51.79	7400	20240705	14.32	13670	-38.11	20240111	7400	14.32	20240705	17550	-51.79	20231204	7400	14.32	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
84	20240717	140604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	-70	5	-0.81	1691200140	194808	21.61	8740	8840	8580	11250	6070	8660	8681.38	1.25	0	-7019	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1527	-19.17	1.26	12	1.10	-448.00	6831.00	17550	20231204	-51.05	7400	20240705	16.08	13670	-37.16	20240111	7400	16.08	20240705	17550	-51.05	20231204	7400	16.08	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
85	20240717	130604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	-70	5	-0.81	1606737020	184986	20.52	8740	8840	8580	11250	6070	8660	8685.74	1.25	0	-1958	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1527	-19.17	1.26	12	1.04	-448.00	6831.00	17550	20231204	-51.05	7400	20240705	16.08	13670	-37.16	20240111	7400	16.08	20240705	17550	-51.05	20231204	7400	16.08	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
86	20240717	120604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	-30	5	-0.35	1468567880	168964	18.74	8740	8840	8580	11250	6070	8660	8691.62	1.25	0	-2475	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1534	-19.26	1.26	12	0.95	-448.00	6831.00	17550	20231204	-50.83	7400	20240705	16.62	13670	-36.87	20240111	7400	16.62	20240705	17550	-50.83	20231204	7400	16.62	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
87	20240717	110604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	0	3	0.00	1367889640	157270	17.45	8740	8840	8580	11250	6070	8660	8697.74	1.25	0	-5379	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1539	-19.33	1.27	12	0.88	-448.00	6831.00	17550	20231204	-50.66	7400	20240705	17.03	13670	-36.65	20240111	7400	17.03	20240705	17550	-50.66	20231204	7400	17.03	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
88	20240717	100603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	-20	5	-0.23	1116864060	128154	14.22	8740	8840	8600	11250	6070	8660	8715.06	1.25	0	-5746	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1536	-19.29	1.26	12	0.72	-448.00	6831.00	17550	20231204	-50.77	7400	20240705	16.76	13670	-36.80	20240111	7400	16.76	20240705	17550	-50.77	20231204	7400	16.76	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
89	20240717	090457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	110	2	1.27	335613400	38439	4.26	8740	8770	8680	11250	6070	8660	8731.25	1.25	0	3531	9333	8996	8573	8236	7813	9165	8405	89	2590	500	6230	10	1	17774267	1559	-19.58	1.28	12	0.22	-448.00	6831.00	17550	20231204	-50.03	7400	20240705	18.51	13670	-35.84	20240111	7400	18.51	20240705	17550	-50.03	20231204	7400	18.51	20240705	4.76	N	063170	500	88 억		222050	N	N	12	N	00	N
90	20240716	160605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	420	2	5.10	7702579950	895953	33.91	8150	8910	8150	10710	5770	8240	8596.98	1.09	0	38335	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1539	-19.33	1.27	12	5.04	-448.00	6831.00	17550	20231204	-50.66	7400	20240705	17.03	13670	-36.65	20240111	7400	17.03	20240705	17550	-50.66	20231204	7400	17.03	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
91	20240716	150610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8670	430	2	5.22	7493583020	871761	33.00	8150	8910	8150	10710	5770	8240	8596.10	1.09	0	40411	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1541	-19.35	1.27	12	4.90	-448.00	6831.00	17550	20231204	-50.60	7400	20240705	17.16	13670	-36.58	20240111	7400	17.16	20240705	17550	-50.60	20231204	7400	17.16	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
92	20240716	140608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	410	2	4.98	6303119590	734437	27.80	8150	8910	8150	10710	5770	8240	8582.46	1.09	0	36965	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1537	-19.31	1.27	12	4.13	-448.00	6831.00	17550	20231204	-50.71	7400	20240705	16.89	13670	-36.72	20240111	7400	16.89	20240705	17550	-50.71	20231204	7400	16.89	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
93	20240716	130609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	70	2	0.85	2248724760	267549	10.13	8150	8630	8150	10710	5770	8240	8405.19	1.09	0	12937	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1477	-18.55	1.22	12	1.51	-448.00	6831.00	17550	20231204	-52.65	7400	20240705	12.30	13670	-39.21	20240111	7400	12.30	20240705	17550	-52.65	20231204	7400	12.30	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
94	20240716	120607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	100	2	1.21	2183296420	259665	9.83	8150	8630	8150	10710	5770	8240	8408.42	1.09	0	11523	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1482	-18.62	1.22	12	1.46	-448.00	6831.00	17550	20231204	-52.48	7400	20240705	12.70	13670	-38.99	20240111	7400	12.70	20240705	17550	-52.48	20231204	7400	12.70	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
95	20240716	110607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	100	2	1.21	2084596470	247801	9.38	8150	8630	8150	10710	5770	8240	8412.70	1.09	0	11109	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1482	-18.62	1.22	12	1.39	-448.00	6831.00	17550	20231204	-52.48	7400	20240705	12.70	13670	-38.99	20240111	7400	12.70	20240705	17550	-52.48	20231204	7400	12.70	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
96	20240716	100608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	180	2	2.18	962284670	115635	4.38	8150	8500	8150	10710	5770	8240	8322.06	1.09	0	13825	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1497	-18.79	1.23	12	0.65	-448.00	6831.00	17550	20231204	-52.02	7400	20240705	13.78	13670	-38.41	20240111	7400	13.78	20240705	17550	-52.02	20231204	7400	13.78	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
97	20240716	090606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	120	2	1.46	242518360	29240	1.11	8150	8400	8150	10710	5770	8240	8294.91	1.09	0	10965	9360	8800	8400	7840	7440	9080	8120	89	2470	500	5930	10	1	17774267	1486	-18.66	1.22	12	0.16	-448.00	6831.00	17550	20231204	-52.36	7400	20240705	12.97	13670	-38.84	20240111	7400	12.97	20240705	17550	-52.36	20231204	7400	12.97	20240705	4.83	N	063170	500	88 억		193125	N	N	12	N	00	N
98	20240715	160557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	270	2	3.39	22777430820	2638442	2184.14	8010	8960	8000	10360	5580	7970	8632.95	1.60	0	-74515	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1465	-18.39	1.21	12	14.84	-448.00	6831.00	17550	20231204	-53.05	7400	20240705	11.35	13670	-39.72	20240111	7400	11.35	20240705	17550	-53.05	20231204	7400	11.35	20240705	4.85	N	063170	500	88 억		283796	N	N	12	N	00	N
99	20240715	150601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	310	2	3.89	22629874300	2620571	2169.35	8010	8960	8000	10360	5580	7970	8635.47	1.60	0	-73716	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1472	-18.48	1.21	12	14.74	-448.00	6831.00	17550	20231204	-52.82	7400	20240705	11.89	13670	-39.43	20240111	7400	11.89	20240705	17550	-52.82	20231204	7400	11.89	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
100	20240715	140601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	310	2	3.89	22326497970	2583969	2139.05	8010	8960	8000	10360	5580	7970	8640.39	1.60	0	-79397	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1472	-18.48	1.21	12	14.54	-448.00	6831.00	17550	20231204	-52.82	7400	20240705	11.89	13670	-39.43	20240111	7400	11.89	20240705	17550	-52.82	20231204	7400	11.89	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
101	20240715	130601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	360	2	4.52	21969625600	2541152	2103.60	8010	8960	8000	10360	5580	7970	8645.54	1.60	0	-71663	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1481	-18.59	1.22	12	14.30	-448.00	6831.00	17550	20231204	-52.54	7400	20240705	12.57	13670	-39.06	20240111	7400	12.57	20240705	17550	-52.54	20231204	7400	12.57	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
102	20240715	120601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8680	710	2	8.91	20066433280	2316950	1918.01	8010	8960	8000	10360	5580	7970	8660.71	1.60	0	-57732	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1543	-19.38	1.27	12	13.04	-448.00	6831.00	17550	20231204	-50.54	7400	20240705	17.30	13670	-36.50	20240111	7400	17.30	20240705	17550	-50.54	20231204	7400	17.30	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
103	20240715	110601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	540	2	6.78	15967281860	1842104	1524.92	8010	8960	8000	10360	5580	7970	8667.96	1.60	0	-55374	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1513	-19.00	1.25	12	10.36	-448.00	6831.00	17550	20231204	-51.51	7400	20240705	15.00	13670	-37.75	20240111	7400	15.00	20240705	17550	-51.51	20231204	7400	15.00	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
104	20240715	100601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	560	2	7.03	12815560170	1471598	1218.21	8010	8960	8000	10360	5580	7970	8708.60	1.60	0	-46485	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1516	-19.04	1.25	12	8.28	-448.00	6831.00	17550	20231204	-51.40	7400	20240705	15.27	13670	-37.60	20240111	7400	15.27	20240705	17550	-51.40	20231204	7400	15.27	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
105	20240715	090601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	580	2	7.28	689109280	82661	68.43	8010	8610	8000	10360	5580	7970	8336.57	1.60	0	15810	8336	8152	7836	7652	7336	8245	7745	89	2390	500	5730	10	1	17774267	1520	-19.08	1.25	12	0.47	-448.00	6831.00	17550	20231204	-51.28	7400	20240705	15.54	13670	-37.45	20240111	7400	15.54	20240705	17550	-51.28	20231204	7400	15.54	20240705	4.85	N	063170	500	88 억		283796	N	N	27	N	00	N
106	20240712	160556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	380	2	5.01	932523020	118294	358.55	7520	8020	7520	9860	5320	7590	7882.98	1.50	0	17068	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1417	-17.79	1.17	12	0.67	-448.00	6831.00	17550	20231204	-54.59	7400	20240705	7.70	13670	-41.70	20240111	7400	7.70	20240705	17550	-54.59	20231204	7400	7.70	20240705	4.80	N	063170	500	88 억		267303	N	N	27	N	00	N
107	20240712	150600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7950	360	2	4.74	875281970	111112	336.78	7520	8020	7520	9860	5320	7590	7877.47	1.50	0	15888	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1413	-17.75	1.16	12	0.63	-448.00	6831.00	17550	20231204	-54.70	7400	20240705	7.43	13670	-41.84	20240111	7400	7.43	20240705	17550	-54.70	20231204	7400	7.43	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
108	20240712	140603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	310	2	4.08	794147010	100869	305.74	7520	8020	7520	9860	5320	7590	7873.05	1.50	0	11828	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1404	-17.63	1.16	12	0.57	-448.00	6831.00	17550	20231204	-54.99	7400	20240705	6.76	13670	-42.21	20240111	7400	6.76	20240705	17550	-54.99	20231204	7400	6.76	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
109	20240712	130559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	280	2	3.69	755547140	95975	290.90	7520	8020	7520	9860	5320	7590	7872.33	1.50	0	11312	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1399	-17.57	1.15	12	0.54	-448.00	6831.00	17550	20231204	-55.16	7400	20240705	6.35	13670	-42.43	20240111	7400	6.35	20240705	17550	-55.16	20231204	7400	6.35	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
110	20240712	120559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	280	2	3.69	729265700	92643	280.80	7520	8020	7520	9860	5320	7590	7871.78	1.50	0	12226	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1399	-17.57	1.15	12	0.52	-448.00	6831.00	17550	20231204	-55.16	7400	20240705	6.35	13670	-42.43	20240111	7400	6.35	20240705	17550	-55.16	20231204	7400	6.35	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
111	20240712	110557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7930	340	2	4.48	554821410	70647	214.13	7520	8020	7520	9860	5320	7590	7853.43	1.50	0	21835	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1409	-17.70	1.16	12	0.40	-448.00	6831.00	17550	20231204	-54.81	7400	20240705	7.16	13670	-41.99	20240111	7400	7.16	20240705	17550	-54.81	20231204	7400	7.16	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
112	20240712	100559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7790	200	2	2.64	165950040	21474	65.09	7520	7790	7520	9860	5320	7590	7727.95	1.50	0	11535	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1385	-17.39	1.14	12	0.12	-448.00	6831.00	17550	20231204	-55.61	7400	20240705	5.27	13670	-43.01	20240111	7400	5.27	20240705	17550	-55.61	20231204	7400	5.27	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
113	20240712	090556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	-20	5	-0.26	2491720	331	1.00	7520	7570	7520	9860	5320	7590	7527.85	1.50	0	36	7736	7662	7606	7532	7476	7700	7570	89	2270	500	5460	10	1	17774267	1346	-16.90	1.11	12	0.00	-448.00	6831.00	17550	20231204	-56.87	7400	20240705	2.30	13670	-44.62	20240111	7400	2.30	20240705	17550	-56.87	20231204	7400	2.30	20240705	4.80	N	063170	500	88 억		267303	N	N	115	N	00	N
114	20240711	160554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	0	3	0.00	250427940	32992	90.72	7570	7680	7550	9860	5320	7590	7590.57	1.51	0	-1816	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1349	-16.94	1.11	12	0.19	-448.00	6831.00	17550	20231204	-56.75	7400	20240705	2.57	13670	-44.48	20240111	7400	2.57	20240705	17550	-56.75	20231204	7400	2.57	20240705	4.77	N	063170	500	88 억		268845	N	N	115	N	00	N
115	20240711	150600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	-10	5	-0.13	239578620	31558	86.78	7570	7680	7550	9860	5320	7590	7591.69	1.51	0	-1507	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1347	-16.92	1.11	12	0.18	-448.00	6831.00	17550	20231204	-56.81	7400	20240705	2.43	13670	-44.55	20240111	7400	2.43	20240705	17550	-56.81	20231204	7400	2.43	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
116	20240711	140559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	-20	5	-0.26	194510120	25606	70.41	7570	7680	7550	9860	5320	7590	7596.27	1.51	0	669	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1346	-16.90	1.11	12	0.14	-448.00	6831.00	17550	20231204	-56.87	7400	20240705	2.30	13670	-44.62	20240111	7400	2.30	20240705	17550	-56.87	20231204	7400	2.30	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
117	20240711	130557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	-10	5	-0.13	137658120	18092	49.75	7570	7680	7560	9860	5320	7590	7608.78	1.51	0	3859	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1347	-16.92	1.11	12	0.10	-448.00	6831.00	17550	20231204	-56.81	7400	20240705	2.43	13670	-44.55	20240111	7400	2.43	20240705	17550	-56.81	20231204	7400	2.43	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
118	20240711	120557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	10	2	0.13	103088780	13543	37.24	7570	7680	7560	9860	5320	7590	7611.96	1.51	0	5559	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1351	-16.96	1.11	12	0.08	-448.00	6831.00	17550	20231204	-56.70	7400	20240705	2.70	13670	-44.40	20240111	7400	2.70	20240705	17550	-56.70	20231204	7400	2.70	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
119	20240711	110556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	30	2	0.40	75479510	9908	27.25	7570	7680	7560	9860	5320	7590	7618.04	1.51	0	5388	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1354	-17.01	1.12	12	0.06	-448.00	6831.00	17550	20231204	-56.58	7400	20240705	2.97	13670	-44.26	20240111	7400	2.97	20240705	17550	-56.58	20231204	7400	2.97	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
120	20240711	100556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	40	2	0.53	49861360	6537	17.98	7570	7680	7560	9860	5320	7590	7627.56	1.51	0	4018	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1356	-17.03	1.12	12	0.04	-448.00	6831.00	17550	20231204	-56.52	7400	20240705	3.11	13670	-44.18	20240111	7400	3.11	20240705	17550	-56.52	20231204	7400	3.11	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
121	20240711	090554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	10	2	0.13	674150	89	0.24	7570	7600	7570	9860	5320	7590	7574.72	1.51	0	60	7716	7652	7536	7472	7356	7685	7505	89	2270	500	5460	10	1	17774267	1351	-16.96	1.11	12	0.00	-448.00	6831.00	17550	20231204	-56.70	7400	20240705	2.70	13670	-44.40	20240111	7400	2.70	20240705	17550	-56.70	20231204	7400	2.70	20240705	4.77	N	063170	500	88 억		268845	N	N	119	N	00	N
122	20240710	160554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	90	2	1.20	271188340	36248	83.07	7440	7600	7420	9750	5250	7500	7481.42	1.53	0	-2186	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1349	-16.94	1.11	12	0.20	-448.00	6831.00	17550	20231204	-56.75	7400	20240705	2.57	13670	-44.48	20240111	7400	2.57	20240705	17550	-56.75	20231204	7400	2.57	20240705	4.83	N	063170	500	88 억		271081	N	N	119	N	00	N
123	20240710	150556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	60	2	0.80	222198120	29785	68.26	7440	7560	7420	9750	5250	7500	7460.07	1.53	0	-2324	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1344	-16.88	1.11	12	0.17	-448.00	6831.00	17550	20231204	-56.92	7400	20240705	2.16	13670	-44.70	20240111	7400	2.16	20240705	17550	-56.92	20231204	7400	2.16	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
124	20240710	140553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	0	3	0.00	177350490	23830	54.61	7440	7500	7420	9750	5250	7500	7442.32	1.53	0	-4199	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1333	-16.74	1.10	12	0.13	-448.00	6831.00	17550	20231204	-57.26	7400	20240705	1.35	13670	-45.14	20240111	7400	1.35	20240705	17550	-57.26	20231204	7400	1.35	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
125	20240710	130554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-50	5	-0.67	165249200	22210	50.90	7440	7490	7420	9750	5250	7500	7440.31	1.53	0	-4485	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1324	-16.63	1.09	12	0.12	-448.00	6831.00	17550	20231204	-57.55	7400	20240705	0.68	13670	-45.50	20240111	7400	0.68	20240705	17550	-57.55	20231204	7400	0.68	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
126	20240710	120555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	-60	5	-0.80	148620990	19981	45.79	7440	7490	7420	9750	5250	7500	7438.12	1.53	0	-4884	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1322	-16.61	1.09	12	0.11	-448.00	6831.00	17550	20231204	-57.61	7400	20240705	0.54	13670	-45.57	20240111	7400	0.54	20240705	17550	-57.61	20231204	7400	0.54	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
127	20240710	110555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	-60	5	-0.80	88892100	11941	27.37	7440	7490	7430	9750	5250	7500	7444.28	1.53	0	-1850	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1322	-16.61	1.09	12	0.07	-448.00	6831.00	17550	20231204	-57.61	7400	20240705	0.54	13670	-45.57	20240111	7400	0.54	20240705	17550	-57.61	20231204	7400	0.54	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
128	20240710	100551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	-20	5	-0.27	40520290	5449	12.49	7440	7490	7430	9750	5250	7500	7436.28	1.53	0	-1717	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1330	-16.70	1.10	12	0.03	-448.00	6831.00	17550	20231204	-57.38	7400	20240705	1.08	13670	-45.28	20240111	7400	1.08	20240705	17550	-57.38	20231204	7400	1.08	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
129	20240710	090553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	-10	5	-0.13	2835690	381	0.87	7440	7490	7440	9750	5250	7500	7442.76	1.53	0	41	7753	7626	7513	7386	7273	7570	7330	89	2250	500	5400	10	1	17774267	1331	-16.72	1.10	12	0.00	-448.00	6831.00	17550	20231204	-57.32	7400	20240705	1.22	13670	-45.21	20240111	7400	1.22	20240705	17550	-57.32	20231204	7400	1.22	20240705	4.83	N	063170	500	88 억		271081	N	N	161	N	00	N
130	20240709	160552	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7500	-100	5	-1.32	326968770	43609	97.90	7560	7640	7400	9880	5320	7600	7497.73	1.57	0	-8446	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1333	-16.74	1.10	12	0.25	-448.00	6831.00	17550	20231204	-57.26	7400	20240709	1.35	13670	-45.14	20240111	7400	1.35	20240709	17550	-57.26	20231204	7400	1.35	20240709	4.83	N	063170	500	88 억		279849	N	N	161	N	00	N
131	20240709	150553	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7450	-150	5	-1.97	296026010	39475	88.62	7560	7640	7400	9880	5320	7600	7499.08	1.57	0	-5960	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1324	-16.63	1.09	12	0.22	-448.00	6831.00	17550	20231204	-57.55	7400	20240709	0.68	13670	-45.50	20240111	7400	0.68	20240709	17550	-57.55	20231204	7400	0.68	20240709	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
132	20240709	140554	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7450	-150	5	-1.97	244106200	32483	72.92	7560	7640	7400	9880	5320	7600	7514.89	1.57	0	-5106	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1324	-16.63	1.09	12	0.18	-448.00	6831.00	17550	20231204	-57.55	7400	20240709	0.68	13670	-45.50	20240111	7400	0.68	20240709	17550	-57.55	20231204	7400	0.68	20240709	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
133	20240709	130555	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7450	-150	5	-1.97	222414830	29567	66.38	7560	7640	7400	9880	5320	7600	7522.40	1.57	0	-4165	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1324	-16.63	1.09	12	0.17	-448.00	6831.00	17550	20231204	-57.55	7400	20240709	0.68	13670	-45.50	20240111	7400	0.68	20240709	17550	-57.55	20231204	7400	0.68	20240709	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
134	20240709	120557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	-100	5	-1.32	140381760	18574	41.70	7560	7640	7480	9880	5320	7600	7557.97	1.57	0	-2385	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1333	-16.74	1.10	12	0.10	-448.00	6831.00	17550	20231204	-57.26	7400	20240705	1.35	13670	-45.14	20240111	7400	1.35	20240705	17550	-57.26	20231204	7400	1.35	20240705	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
135	20240709	110556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	-40	5	-0.53	95254510	12560	28.20	7560	7640	7520	9880	5320	7600	7583.96	1.57	0	-1750	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1344	-16.88	1.11	12	0.07	-448.00	6831.00	17550	20231204	-56.92	7400	20240705	2.16	13670	-44.70	20240111	7400	2.16	20240705	17550	-56.92	20231204	7400	2.16	20240705	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
136	20240709	100554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	20	2	0.26	42332720	5574	12.51	7560	7620	7530	9880	5320	7600	7594.68	1.57	0	1109	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1354	-17.01	1.12	12	0.03	-448.00	6831.00	17550	20231204	-56.58	7400	20240705	2.97	13670	-44.26	20240111	7400	2.97	20240705	17550	-56.58	20231204	7400	2.97	20240705	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
137	20240709	090553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7530	-70	5	-0.92	3354550	444	1.00	7560	7600	7530	9880	5320	7600	7555.29	1.57	0	43	7753	7676	7543	7466	7333	7715	7505	89	2280	500	5470	10	1	17774267	1338	-16.81	1.10	12	0.00	-448.00	6831.00	17550	20231204	-57.09	7400	20240705	1.76	13670	-44.92	20240111	7400	1.76	20240705	17550	-57.09	20231204	7400	1.76	20240705	4.83	N	063170	500	88 억		279849	N	N	108	N	00	N
138	20240708	160549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	180	2	2.43	335978900	44540	133.77	7410	7620	7410	9640	5200	7420	7543.30	1.43	0	25951	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1351	-16.96	1.11	12	0.25	-448.00	6831.00	17550	20231204	-56.70	7400	20240705	2.70	13670	-44.40	20240111	7400	2.70	20240705	17550	-56.70	20231204	7400	2.70	20240705	4.83	N	063170	500	88 억		253746	N	N	108	N	00	N
139	20240708	150551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	160	2	2.16	315617280	41858	125.72	7410	7610	7410	9640	5200	7420	7540.19	1.43	0	24123	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1347	-16.92	1.11	12	0.24	-448.00	6831.00	17550	20231204	-56.81	7400	20240705	2.43	13670	-44.55	20240111	7400	2.43	20240705	17550	-56.81	20231204	7400	2.43	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
140	20240708	140552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	140	2	1.89	205008030	27272	81.91	7410	7610	7410	9640	5200	7420	7517.16	1.43	0	11983	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1344	-16.88	1.11	12	0.15	-448.00	6831.00	17550	20231204	-56.92	7400	20240705	2.16	13670	-44.70	20240111	7400	2.16	20240705	17550	-56.92	20231204	7400	2.16	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
141	20240708	130549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	130	2	1.75	177957570	23693	71.16	7410	7610	7410	9640	5200	7420	7510.98	1.43	0	9947	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1342	-16.85	1.11	12	0.13	-448.00	6831.00	17550	20231204	-56.98	7400	20240705	2.03	13670	-44.77	20240111	7400	2.03	20240705	17550	-56.98	20231204	7400	2.03	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
142	20240708	120551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	130	2	1.75	142126630	18939	56.88	7410	7610	7410	9640	5200	7420	7504.44	1.43	0	6950	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1342	-16.85	1.11	12	0.11	-448.00	6831.00	17550	20231204	-56.98	7400	20240705	2.03	13670	-44.77	20240111	7400	2.03	20240705	17550	-56.98	20231204	7400	2.03	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
143	20240708	110548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	60	2	0.81	70701790	9474	28.45	7410	7540	7410	9640	5200	7420	7462.72	1.43	0	4201	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1330	-16.70	1.10	12	0.05	-448.00	6831.00	17550	20231204	-57.38	7400	20240705	1.08	13670	-45.28	20240111	7400	1.08	20240705	17550	-57.38	20231204	7400	1.08	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
144	20240708	100550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	80	2	1.08	44732200	6002	18.03	7410	7540	7410	9640	5200	7420	7452.88	1.43	0	3541	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1333	-16.74	1.10	12	0.03	-448.00	6831.00	17550	20231204	-57.26	7400	20240705	1.35	13670	-45.14	20240111	7400	1.35	20240705	17550	-57.26	20231204	7400	1.35	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
145	20240708	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	0	3	0.00	14757860	1990	5.98	7410	7450	7410	9640	5200	7420	7416.01	1.43	0	1087	7620	7520	7460	7360	7300	7490	7330	89	2220	500	5340	10	1	17774267	1319	-16.56	1.09	12	0.01	-448.00	6831.00	17550	20231204	-57.72	7400	20240705	0.27	13670	-45.72	20240111	7400	0.27	20240705	17550	-57.72	20231204	7400	0.27	20240705	4.83	N	063170	500	88 억		253746	N	N	53	N	00	N
146	20240705	160547	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7420	-70	5	-0.93	239788890	32131	82.50	7440	7560	7400	9730	5250	7490	7463.13	1.41	0	2636	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1319	-16.56	1.09	12	0.18	-448.00	6831.00	17550	20231204	-57.72	7400	20240705	0.27	13670	-45.72	20240111	7400	0.27	20240705	17550	-57.72	20231204	7400	0.27	20240705	4.78	N	063170	500	88 억		250961	N	N	53	N	00	N
147	20240705	150549	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7460	-30	5	-0.40	228112310	30559	78.46	7440	7560	7400	9730	5250	7490	7464.65	1.41	0	2963	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1326	-16.65	1.09	12	0.17	-448.00	6831.00	17550	20231204	-57.49	7400	20240705	0.81	13670	-45.43	20240111	7400	0.81	20240705	17550	-57.49	20231204	7400	0.81	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
148	20240705	140549	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7460	-30	5	-0.40	201314420	26968	69.24	7440	7560	7400	9730	5250	7490	7464.94	1.41	0	2981	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1326	-16.65	1.09	12	0.15	-448.00	6831.00	17550	20231204	-57.49	7400	20240705	0.81	13670	-45.43	20240111	7400	0.81	20240705	17550	-57.49	20231204	7400	0.81	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
149	20240705	130549	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7430	-60	5	-0.80	135366460	18096	46.46	7440	7560	7420	9730	5250	7490	7480.46	1.41	0	2004	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1321	-16.58	1.09	12	0.10	-448.00	6831.00	17550	20231204	-57.66	7420	20240705	0.13	13670	-45.65	20240111	7420	0.13	20240705	17550	-57.66	20231204	7420	0.13	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
150	20240705	120549	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7500	10	2	0.13	101533210	13550	34.79	7440	7560	7420	9730	5250	7490	7493.23	1.41	0	1211	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1333	-16.74	1.10	12	0.08	-448.00	6831.00	17550	20231204	-57.26	7420	20240705	1.08	13670	-45.14	20240111	7420	1.08	20240705	17550	-57.26	20231204	7420	1.08	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
151	20240705	110547	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7500	10	2	0.13	71320910	9507	24.41	7440	7560	7420	9730	5250	7490	7501.94	1.41	0	810	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1333	-16.74	1.10	12	0.05	-448.00	6831.00	17550	20231204	-57.26	7420	20240705	1.08	13670	-45.14	20240111	7420	1.08	20240705	17550	-57.26	20231204	7420	1.08	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
152	20240705	100547	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7550	60	2	0.80	52146640	6959	17.87	7440	7560	7420	9730	5250	7490	7493.41	1.41	0	1053	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1342	-16.85	1.11	12	0.04	-448.00	6831.00	17550	20231204	-56.98	7420	20240705	1.75	13670	-44.77	20240111	7420	1.75	20240705	17550	-56.98	20231204	7420	1.75	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
153	20240705	090548	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7450	-40	5	-0.53	12095300	1625	4.17	7440	7530	7420	9730	5250	7490	7443.26	1.41	0	659	7716	7602	7526	7412	7336	7565	7375	89	2240	500	5390	10	1	17774267	1324	-16.63	1.09	12	0.01	-448.00	6831.00	17550	20231204	-57.55	7420	20240705	0.40	13670	-45.50	20240111	7420	0.40	20240705	17550	-57.55	20231204	7420	0.40	20240705	4.78	N	063170	500	88 억		250961	N	N	120	N	00	N
154	20240704	160545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7490	-60	5	-0.79	290843080	38702	43.53	7550	7640	7450	9810	5290	7550	7514.99	1.40	0	1891	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1331	-16.72	1.10	12	0.22	-448.00	6831.00	17550	20231204	-57.32	7450	20240704	0.54	13670	-45.21	20240111	7450	0.54	20240704	17550	-57.32	20231204	7450	0.54	20240704	4.84	N	063170	500	88 억		249060	N	N	120	N	00	N
155	20240704	150547	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7530	-20	5	-0.26	273273650	36361	40.90	7550	7640	7450	9810	5290	7550	7515.57	1.40	0	2321	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1338	-16.81	1.10	12	0.20	-448.00	6831.00	17550	20231204	-57.09	7450	20240704	1.07	13670	-44.92	20240111	7450	1.07	20240704	17550	-57.09	20231204	7450	1.07	20240704	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
156	20240704	140547	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7550	0	3	0.00	252083070	33541	37.73	7550	7640	7450	9810	5290	7550	7515.67	1.40	0	3264	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1342	-16.85	1.11	12	0.19	-448.00	6831.00	17550	20231204	-56.98	7450	20240704	1.34	13670	-44.77	20240111	7450	1.34	20240704	17550	-56.98	20231204	7450	1.34	20240704	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
157	20240704	130548	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7540	-10	5	-0.13	228901120	30462	34.27	7550	7640	7450	9810	5290	7550	7514.32	1.40	0	3430	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1340	-16.83	1.10	12	0.17	-448.00	6831.00	17550	20231204	-57.04	7450	20240704	1.21	13670	-44.84	20240111	7450	1.21	20240704	17550	-57.04	20231204	7450	1.21	20240704	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
158	20240704	120546	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7550	0	3	0.00	221151420	29433	33.11	7550	7640	7450	9810	5290	7550	7513.72	1.40	0	3580	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1342	-16.85	1.11	12	0.17	-448.00	6831.00	17550	20231204	-56.98	7450	20240704	1.34	13670	-44.77	20240111	7450	1.34	20240704	17550	-56.98	20231204	7450	1.34	20240704	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
159	20240704	110546	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7560	10	2	0.13	211379260	28137	31.65	7550	7640	7450	9810	5290	7550	7512.50	1.40	0	3561	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1344	-16.88	1.11	12	0.16	-448.00	6831.00	17550	20231204	-56.92	7450	20240704	1.48	13670	-44.70	20240111	7450	1.48	20240704	17550	-56.92	20231204	7450	1.48	20240704	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
160	20240704	100546	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7510	-40	5	-0.53	174955800	23303	26.21	7550	7640	7450	9810	5290	7550	7507.87	1.40	0	1992	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1335	-16.76	1.10	12	0.13	-448.00	6831.00	17550	20231204	-57.21	7450	20240704	0.81	13670	-45.06	20240111	7450	0.81	20240704	17550	-57.21	20231204	7450	0.81	20240704	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
161	20240704	090547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	10	2	0.13	7075430	935	1.05	7550	7640	7550	9810	5290	7550	7567.30	1.40	0	137	8003	7776	7653	7426	7303	7715	7365	89	2260	500	5430	10	1	17774267	1344	-16.88	1.11	12	0.01	-448.00	6831.00	17550	20231204	-56.92	7530	20240703	0.40	13670	-44.70	20240111	7530	0.40	20240703	17550	-56.92	20231204	7530	0.40	20240703	4.84	N	063170	500	88 억		249060	N	N	29	N	00	N
162	20240703	160543	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7550	-330	5	-4.19	674270420	88505	197.16	7880	7880	7530	10240	5520	7880	7618.89	1.57	0	-28087	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1342	-16.85	1.11	12	0.50	-448.00	6831.00	17550	20231204	-56.98	7530	20240703	0.27	13670	-44.77	20240111	7530	0.27	20240703	17550	-56.98	20231204	7530	0.27	20240703	4.83	N	063170	500	88 억		278704	N	N	29	N	00	N
163	20240703	150545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7580	-300	5	-3.81	407446010	53150	118.40	7880	7880	7530	10240	5520	7880	7665.96	1.57	0	-21948	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1347	-16.92	1.11	12	0.30	-448.00	6831.00	17550	20231204	-56.81	7530	20240703	0.66	13670	-44.55	20240111	7530	0.66	20240703	17550	-56.81	20231204	7530	0.66	20240703	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
164	20240703	140546	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7620	-260	5	-3.30	260222930	33741	75.16	7880	7880	7620	10240	5520	7880	7712.37	1.57	0	-15760	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1354	-17.01	1.12	12	0.19	-448.00	6831.00	17550	20231204	-56.58	7620	20240703	0.00	13670	-44.26	20240111	7620	0.00	20240703	17550	-56.58	20231204	7620	0.00	20240703	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
165	20240703	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7660	-220	5	-2.79	199553570	25799	57.47	7880	7880	7650	10240	5520	7880	7734.93	1.57	0	-10325	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1362	-17.10	1.12	12	0.15	-448.00	6831.00	17550	20231204	-56.35	7630	20240627	0.39	13670	-43.96	20240111	7630	0.39	20240627	17550	-56.35	20231204	7630	0.39	20240627	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
166	20240703	120544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7690	-190	5	-2.41	170214580	21970	48.94	7880	7880	7670	10240	5520	7880	7747.59	1.57	0	-9082	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1367	-17.17	1.13	12	0.12	-448.00	6831.00	17550	20231204	-56.18	7630	20240627	0.79	13670	-43.75	20240111	7630	0.79	20240627	17550	-56.18	20231204	7630	0.79	20240627	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
167	20240703	110546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	-150	5	-1.90	135434620	17450	38.87	7880	7880	7700	10240	5520	7880	7761.30	1.57	0	-6234	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1374	-17.25	1.13	12	0.10	-448.00	6831.00	17550	20231204	-55.95	7630	20240627	1.31	13670	-43.45	20240111	7630	1.31	20240627	17550	-55.95	20231204	7630	1.31	20240627	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
168	20240703	100546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	-110	5	-1.40	58721160	7518	16.75	7880	7880	7760	10240	5520	7880	7810.74	1.57	0	-3893	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1381	-17.34	1.14	12	0.04	-448.00	6831.00	17550	20231204	-55.73	7630	20240627	1.83	13670	-43.16	20240111	7630	1.83	20240627	17550	-55.73	20231204	7630	1.83	20240627	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
169	20240703	090544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	-70	5	-0.89	2905430	371	0.83	7880	7880	7810	10240	5520	7880	7831.35	1.57	0	-245	8133	8006	7893	7766	7653	7950	7710	89	2360	500	5670	10	1	17774267	1388	-17.43	1.14	12	0.00	-448.00	6831.00	17550	20231204	-55.50	7630	20240627	2.36	13670	-42.87	20240111	7630	2.36	20240627	17550	-55.50	20231204	7630	2.36	20240627	4.83	N	063170	500	88 억		278704	N	N	68	N	00	N
170	20240702	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-140	5	-1.75	350213430	44523	91.78	7910	8020	7780	10420	5620	8020	7865.89	1.63	0	-10649	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1401	-17.59	1.15	12	0.25	-448.00	6831.00	17550	20231204	-55.10	7630	20240627	3.28	13670	-42.36	20240111	7630	3.28	20240627	17550	-55.10	20231204	7630	3.28	20240627	4.86	N	063170	500	88 억		289384	N	N	68	N	00	N
171	20240702	150544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7790	-230	5	-2.87	304720940	38700	79.77	7910	8020	7780	10420	5620	8020	7873.92	1.63	0	-9030	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1385	-17.39	1.14	12	0.22	-448.00	6831.00	17550	20231204	-55.61	7630	20240627	2.10	13670	-43.01	20240111	7630	2.10	20240627	17550	-55.61	20231204	7630	2.10	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
172	20240702	140544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7790	-230	5	-2.87	292516520	37134	76.54	7910	8020	7790	10420	5620	8020	7877.32	1.63	0	-8716	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1385	-17.39	1.14	12	0.21	-448.00	6831.00	17550	20231204	-55.61	7630	20240627	2.10	13670	-43.01	20240111	7630	2.10	20240627	17550	-55.61	20231204	7630	2.10	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
173	20240702	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	-170	5	-2.12	278995560	35404	72.98	7910	8020	7790	10420	5620	8020	7880.34	1.63	0	-8484	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1395	-17.52	1.15	12	0.20	-448.00	6831.00	17550	20231204	-55.27	7630	20240627	2.88	13670	-42.57	20240111	7630	2.88	20240627	17550	-55.27	20231204	7630	2.88	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
174	20240702	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	-210	5	-2.62	215959020	27327	56.33	7910	8020	7810	10420	5620	8020	7902.77	1.63	0	-12554	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1388	-17.43	1.14	12	0.15	-448.00	6831.00	17550	20231204	-55.50	7630	20240627	2.36	13670	-42.87	20240111	7630	2.36	20240627	17550	-55.50	20231204	7630	2.36	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
175	20240702	110543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-140	5	-1.75	177758660	22451	46.28	7910	8020	7820	10420	5620	8020	7917.62	1.63	0	-13043	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1401	-17.59	1.15	12	0.13	-448.00	6831.00	17550	20231204	-55.10	7630	20240627	3.28	13670	-42.36	20240111	7630	3.28	20240627	17550	-55.10	20231204	7630	3.28	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
176	20240702	100543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	-170	5	-2.12	167448480	21138	43.57	7910	8020	7820	10420	5620	8020	7921.68	1.63	0	-12088	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1395	-17.52	1.15	12	0.12	-448.00	6831.00	17550	20231204	-55.27	7630	20240627	2.88	13670	-42.57	20240111	7630	2.88	20240627	17550	-55.27	20231204	7630	2.88	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
177	20240702	090545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	-60	5	-0.75	72217860	9041	18.64	7910	8020	7910	10420	5620	8020	7987.81	1.63	0	-5975	8213	8116	7923	7826	7633	8165	7875	89	2400	500	5770	10	1	17774267	1415	-17.77	1.17	12	0.05	-448.00	6831.00	17550	20231204	-54.64	7630	20240627	4.33	13670	-41.77	20240111	7630	4.33	20240627	17550	-54.64	20231204	7630	4.33	20240627	4.86	N	063170	500	88 억		289384	N	N	55	N	00	N
178	20240701	160542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8020	260	2	3.35	382560040	48366	152.34	7740	8020	7730	10080	5440	7760	7909.69	1.57	0	9793	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1425	-17.90	1.17	12	0.27	-448.00	6831.00	17550	20231204	-54.30	7630	20240627	5.11	13670	-41.33	20240111	7630	5.11	20240627	17550	-54.30	20231204	7630	5.11	20240627	4.88	N	063170	500	88 억		279360	N	N	55	N	00	N
179	20240701	150543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7930	170	2	2.19	282064650	35772	112.67	7740	7960	7730	10080	5440	7760	7885.07	1.57	0	8819	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1409	-17.70	1.16	12	0.20	-448.00	6831.00	17550	20231204	-54.81	7630	20240627	3.93	13670	-41.99	20240111	7630	3.93	20240627	17550	-54.81	20231204	7630	3.93	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N
180	20240701	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	160	2	2.06	248438540	31521	99.28	7740	7960	7730	10080	5440	7760	7881.68	1.57	0	8304	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1408	-17.68	1.16	12	0.18	-448.00	6831.00	17550	20231204	-54.87	7630	20240627	3.80	13670	-42.06	20240111	7630	3.80	20240627	17550	-54.87	20231204	7630	3.80	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N
181	20240701	130542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7930	170	2	2.19	228419910	29002	91.35	7740	7960	7730	10080	5440	7760	7876.01	1.57	0	6341	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1409	-17.70	1.16	12	0.16	-448.00	6831.00	17550	20231204	-54.81	7630	20240627	3.93	13670	-41.99	20240111	7630	3.93	20240627	17550	-54.81	20231204	7630	3.93	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N
182	20240701	120543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7930	170	2	2.19	199862170	25402	80.01	7740	7960	7730	10080	5440	7760	7867.97	1.57	0	5532	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1409	-17.70	1.16	12	0.14	-448.00	6831.00	17550	20231204	-54.81	7630	20240627	3.93	13670	-41.99	20240111	7630	3.93	20240627	17550	-54.81	20231204	7630	3.93	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N
183	20240701	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7910	150	2	1.93	146767910	18693	58.88	7740	7960	7730	10080	5440	7760	7851.49	1.57	0	1665	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1406	-17.66	1.16	12	0.11	-448.00	6831.00	17550	20231204	-54.93	7630	20240627	3.67	13670	-42.14	20240111	7630	3.67	20240627	17550	-54.93	20231204	7630	3.67	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N
184	20240701	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	80	2	1.03	54353790	6990	22.02	7740	7840	7730	10080	5440	7760	7775.94	1.57	0	949	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1394	-17.50	1.15	12	0.04	-448.00	6831.00	17550	20231204	-55.33	7630	20240627	2.75	13670	-42.65	20240111	7630	2.75	20240627	17550	-55.33	20231204	7630	2.75	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N
185	20240701	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	0	3	0.00	2438120	315	0.99	7740	7760	7740	10080	5440	7760	7740.06	1.57	0	-95	7886	7822	7746	7682	7606	7855	7715	89	2320	500	5580	10	1	17774267	1379	-17.32	1.14	12	0.00	-448.00	6831.00	17550	20231204	-55.78	7630	20240627	1.70	13670	-43.23	20240111	7630	1.70	20240627	17550	-55.78	20231204	7630	1.70	20240627	4.88	N	063170	500	88 억		279360	N	N	73	N	00	N