KissMeData/052300/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	52052455	130173	53.58	401	404	398	521	281	401	399.87	0.07	2030	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.10	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
3	20240731	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-2	5	-0.50	50950287	127411	52.44	401	404	398	521	281	401	399.89	0.07	2962	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.10	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
4	20240731	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-2	5	-0.50	48308477	120790	49.72	401	404	398	521	281	401	399.94	0.07	2962	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.09	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
5	20240731	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	42772922	106919	44.01	401	404	398	521	281	401	400.05	0.07	2962	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.08	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
6	20240731	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	26651325	66596	27.41	401	404	398	521	281	401	400.19	0.07	266	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
7	20240731	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	23698461	59196	24.36	401	404	398	521	281	401	400.34	0.07	267	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.04	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
8	20240731	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	1787850	4466	1.84	401	404	398	521	281	401	400.32	0.07	0	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
9	20240731	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	0	3	0.00	12030	30	0.01	401	401	401	521	281	401	401.00	0.07	0	407	403	401	397	395	403	397	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	88106	N	N	N	N
10	20240730	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	1	2	0.25	97694536	242963	61.66	403	405	399	520	280	400	402.10	0.07	1855	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.18	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
11	20240730	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	1	2	0.25	93359525	232127	58.91	403	405	399	520	280	400	402.19	0.07	1855	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.17	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
12	20240730	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	1	2	0.25	89251127	221858	56.30	403	405	399	520	280	400	402.29	0.07	1855	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.17	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
13	20240730	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	1	2	0.25	64244365	159440	40.46	403	405	401	520	280	400	402.94	0.07	1853	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.12	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
14	20240730	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	2	2	0.50	57376202	142344	36.12	403	405	402	520	280	400	403.08	0.07	1853	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.11	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
15	20240730	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	2	2	0.50	51039878	126582	32.12	403	405	402	520	280	400	403.22	0.07	1853	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.10	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
16	20240730	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	2	2	0.50	27796323	68926	17.49	403	405	402	520	280	400	403.28	0.07	-1566	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
17	20240730	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	2	2	0.50	2345880	5835	1.48	403	403	402	520	280	400	402.04	0.07	0	408	404	401	397	394	402	395	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	86251	N	N	N	N
18	20240729	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	158183740	394045	57.64	404	405	398	521	281	401	401.44	0.06	-8281	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.30	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
19	20240729	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	0	3	0.00	144213396	359170	52.54	404	405	398	521	281	401	401.52	0.06	3448	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.27	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
20	20240729	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	0	3	0.00	109589537	272862	39.92	404	405	398	521	281	401	401.63	0.06	-369	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.21	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
21	20240729	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	76866482	191431	28.00	404	405	398	521	281	401	401.54	0.06	-372	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.14	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
22	20240729	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	67018874	166821	24.40	404	405	398	521	281	401	401.74	0.06	-372	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.13	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
23	20240729	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-1	5	-0.25	66578276	165718	24.24	404	405	398	521	281	401	401.76	0.06	720	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.12	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
24	20240729	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-2	5	-0.50	61269187	152414	22.30	404	405	399	521	281	401	401.99	0.06	2148	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.11	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
25	20240729	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	403	2	2	0.50	15359166	38019	5.56	404	405	403	521	281	401	403.99	0.06	-3607	412	406	398	392	384	409	395	663	120	500	260	1	1	132651430	535	-2.40	0.28	12	0.03	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	379	6.33	20240619	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억	82675	N	N	N	N
26	20240726	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	8	2	2.04	273302835	683548	269.08	399	404	390	510	276	393	399.82	0.09	-33923	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	532	-2.39	0.28	12	0.52	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
27	20240726	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	7	2	1.78	233219833	583490	229.69	399	404	390	510	276	393	399.70	0.09	-34331	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	531	-2.38	0.28	12	0.44	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
28	20240726	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	8	2	2.04	184359268	461664	181.73	399	404	390	510	276	393	399.34	0.09	-32773	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	532	-2.39	0.28	12	0.35	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
29	20240726	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	8	2	2.04	135139357	338739	133.34	399	404	390	510	276	393	398.95	0.09	-30723	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	532	-2.39	0.28	12	0.26	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
30	20240726	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	8	2	2.04	107819920	270872	106.63	399	403	390	510	276	393	398.05	0.09	-30160	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	532	-2.39	0.28	12	0.20	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
31	20240726	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	4	2	1.02	62998626	159134	62.64	399	401	390	510	276	393	395.88	0.09	-31159	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	527	-2.36	0.27	12	0.12	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	379	4.75	20240619	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
32	20240726	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	2	2	0.51	24981873	63467	24.98	399	399	390	510	276	393	393.62	0.09	-9438	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.05	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
33	20240726	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	1	2	0.25	2253252	5712	2.25	399	399	394	510	276	393	394.48	0.09	-908	407	400	394	387	381	397	384	663	117	500	250	1	1	132651430	523	-2.35	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	116597	N	N	N	N
34	20240725	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	-8	5	-2.00	100210980	254031	113.60	401	401	388	521	281	401	394.48	0.10	-18315	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	521	-2.34	0.27	12	0.19	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
35	20240725	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-11	5	-2.74	90138240	228287	102.08	401	401	390	521	281	401	394.85	0.10	-17273	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	517	-2.32	0.27	12	0.17	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
36	20240725	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	-8	5	-2.00	80903603	204779	91.57	401	401	392	521	281	401	395.08	0.10	-4046	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	521	-2.34	0.27	12	0.15	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
37	20240725	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	-4	5	-1.00	77225212	195450	87.40	401	401	392	521	281	401	395.11	0.10	-2026	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	527	-2.36	0.27	12	0.15	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	379	4.75	20240619	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
38	20240725	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	-8	5	-2.00	71909094	181987	81.38	401	401	392	521	281	401	395.13	0.10	-1524	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	521	-2.34	0.27	12	0.14	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
39	20240725	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-6	5	-1.50	66032169	167058	74.70	401	401	392	521	281	401	395.26	0.10	-1524	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.13	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
40	20240725	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-2	5	-0.50	9660244	24336	10.88	401	401	395	521	281	401	396.95	0.10	-3191	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.02	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
41	20240725	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	-4	5	-1.00	13185	33	0.01	401	401	397	521	281	401	399.55	0.10	-24	410	405	402	397	394	404	396	663	120	500	260	1	1	132651430	527	-2.36	0.27	12	0.00	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	379	4.75	20240619	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	134912	N	N	N	N
42	20240724	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	-2	5	-0.50	89803683	223626	40.71	403	407	399	523	283	403	401.58	0.11	-15049	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.17	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
43	20240724	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-3	5	-0.74	84464177	210268	38.28	403	407	399	523	283	403	401.70	0.11	-13706	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.16	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
44	20240724	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-3	5	-0.74	80025956	199173	36.26	403	407	399	523	283	403	401.79	0.11	-13741	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.15	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
45	20240724	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	403	0	3	0.00	52582270	130618	23.78	403	407	399	523	283	403	402.57	0.11	-13831	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	535	-2.40	0.28	12	0.10	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	379	6.33	20240619	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
46	20240724	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	406	3	2	0.74	46928534	116612	21.23	403	407	399	523	283	403	402.43	0.11	-11596	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	539	-2.42	0.28	12	0.09	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	379	7.12	20240619	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
47	20240724	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-4	5	-0.99	18929006	47346	8.62	403	403	399	523	283	403	399.80	0.11	-8823	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.04	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
48	20240724	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-3	5	-0.74	3897712	9738	1.77	403	403	399	523	283	403	400.26	0.11	-5598	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.01	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
49	20240724	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	-1	5	-0.25	568228	1410	0.26	403	403	402	523	283	403	403.00	0.11	-410	418	410	397	389	376	414	393	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	149961	N	N	N	N
50	20240723	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	403	15	2	3.87	217690742	549006	371.31	387	405	384	504	272	388	396.52	0.14	-34239	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	535	-2.40	0.28	12	0.41	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	379	6.33	20240619	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
51	20240723	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	13	2	3.35	168900586	427510	289.14	387	402	384	504	272	388	395.08	0.14	-28673	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	532	-2.39	0.28	12	0.32	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
52	20240723	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	3	2	0.77	118034970	299697	202.69	387	401	384	504	272	388	393.85	0.14	-16245	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	519	-2.33	0.27	12	0.23	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	379	3.17	20240619	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
53	20240723	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	0	3	0.00	87906616	223919	151.44	387	401	384	504	272	388	392.58	0.14	-9073	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.17	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
54	20240723	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	6	2	1.55	41092962	104844	70.91	387	397	384	504	272	388	391.94	0.14	955	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	523	-2.35	0.27	12	0.08	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
55	20240723	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	9	2	2.32	38278108	97682	66.07	387	397	384	504	272	388	391.86	0.14	-1677	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	527	-2.36	0.27	12	0.07	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	379	4.75	20240619	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
56	20240723	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	6	2	1.55	27636214	70653	47.78	387	397	384	504	272	388	391.15	0.14	-2053	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	523	-2.35	0.27	12	0.05	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
57	20240723	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	0	3	0.00	181503	469	0.32	387	388	386	504	272	388	387.00	0.14	-7	396	391	387	382	378	392	383	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	184200	N	N	N	N
58	20240722	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	0	3	0.00	57031245	147857	87.10	388	392	383	504	272	388	385.72	0.14	-4179	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
59	20240722	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-2	5	-0.52	54318858	140838	82.97	388	392	383	504	272	388	385.68	0.14	-4181	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
60	20240722	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	44985289	116595	68.69	388	392	383	504	272	388	385.83	0.14	-4181	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
61	20240722	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	33849710	87732	51.68	388	392	383	504	272	388	385.83	0.14	-4181	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
62	20240722	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	0	3	0.00	19157162	49430	29.12	388	392	385	504	272	388	387.56	0.14	-3553	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
63	20240722	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-2	5	-0.52	15501394	40035	23.58	388	392	385	504	272	388	387.20	0.14	-3288	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
64	20240722	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	13880336	35830	21.11	388	392	385	504	272	388	387.39	0.14	-3288	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
65	20240722	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	840508	2166	1.28	388	389	385	504	272	388	388.05	0.14	-85	396	392	387	383	378	394	385	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	188379	N	N	N	N
66	20240719	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	3	2	0.78	65327793	169690	80.13	385	391	382	500	270	385	384.98	0.14	750	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.13	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
67	20240719	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	1	2	0.26	64848099	168455	79.55	385	391	382	500	270	385	384.96	0.14	883	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.13	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
68	20240719	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	1	2	0.26	60761617	157955	74.59	385	390	382	500	270	385	384.68	0.14	1080	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
69	20240719	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	40710692	106293	50.20	385	385	382	500	270	385	383.00	0.14	506	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.08	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
70	20240719	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	35776378	93463	44.14	385	385	382	500	270	385	382.79	0.14	506	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.07	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
71	20240719	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	19415656	50662	23.92	385	385	382	500	270	385	383.24	0.14	506	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.04	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
72	20240719	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	13872779	36190	17.09	385	385	382	500	270	385	383.33	0.14	535	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
73	20240719	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	2045869	5314	2.51	385	385	383	500	270	385	385.00	0.14	0	395	390	386	381	377	388	379	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	187629	N	N	N	N
74	20240718	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	81571068	211756	84.18	387	391	382	503	271	387	385.21	0.15	-13689	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.16	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
75	20240718	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	79324692	205895	81.85	387	391	382	503	271	387	385.27	0.15	-13589	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.16	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
76	20240718	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	65392396	169616	67.43	387	391	382	503	271	387	385.53	0.15	-13601	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.13	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
77	20240718	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	61748018	160130	63.66	387	391	382	503	271	387	385.61	0.15	-7000	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
78	20240718	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	60969411	158106	62.85	387	391	382	503	271	387	385.62	0.15	-7000	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
79	20240718	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	42061294	108960	43.32	387	391	382	503	271	387	386.03	0.15	-5881	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
80	20240718	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-5	5	-1.29	37405115	96889	38.52	387	391	382	503	271	387	386.06	0.15	-6575	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	507	-2.27	0.26	12	0.07	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
81	20240718	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	1	2	0.26	2704060	6987	2.78	387	389	386	503	271	387	387.01	0.15	-3867	404	395	391	382	378	393	380	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	201318	N	N	N	N
82	20240717	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	-12	5	-3.01	98465870	251531	231.72	399	400	387	518	280	399	391.47	0.17	-28208	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	513	-2.30	0.27	12	0.19	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
83	20240717	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-11	5	-2.76	92190314	235332	216.80	399	400	387	518	280	399	391.75	0.17	-15526	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	515	-2.31	0.27	12	0.18	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
84	20240717	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-10	5	-2.51	85122738	217159	200.05	399	400	388	518	280	399	391.98	0.17	-865	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	516	-2.32	0.27	12	0.16	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
85	20240717	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	-6	5	-1.50	76519840	195103	179.74	399	400	388	518	280	399	392.20	0.17	7674	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	521	-2.34	0.27	12	0.15	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
86	20240717	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-4	5	-1.00	47483327	120629	111.13	399	400	388	518	280	399	393.63	0.17	439	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	524	-2.35	0.27	12	0.09	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
87	20240717	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	-6	5	-1.50	45201066	114815	105.77	399	400	388	518	280	399	393.69	0.17	2690	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	521	-2.34	0.27	12	0.09	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
88	20240717	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-4	5	-1.00	15278787	38509	35.48	399	400	395	518	280	399	396.76	0.17	-3175	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	524	-2.35	0.27	12	0.03	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
89	20240717	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	1	2	0.25	426931	1070	0.99	399	400	399	518	280	399	399.00	0.17	-69	409	404	400	395	391	402	393	663	119	500	260	1	1	132651430	531	-2.38	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	229526	N	N	N	N
90	20240716	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-4	5	-0.99	43217445	108550	52.90	403	405	396	523	283	403	398.13	0.19	-25282	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.08	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
91	20240716	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	-7	5	-1.74	38326639	96228	46.90	403	405	396	523	283	403	398.29	0.19	-22256	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	525	-2.36	0.27	12	0.07	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	379	4.49	20240619	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
92	20240716	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	-6	5	-1.49	37913729	95188	46.39	403	405	396	523	283	403	398.30	0.19	-21799	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	527	-2.36	0.27	12	0.07	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	379	4.75	20240619	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
93	20240716	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	-7	5	-1.74	35420220	88893	43.32	403	405	396	523	283	403	398.46	0.19	-21303	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	525	-2.36	0.27	12	0.07	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	379	4.49	20240619	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
94	20240716	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-4	5	-0.99	33430615	83873	40.87	403	405	397	523	283	403	398.59	0.19	-20094	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.06	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
95	20240716	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	-5	5	-1.24	16623777	41547	20.25	403	405	397	523	283	403	400.12	0.19	-16903	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	528	-2.37	0.28	12	0.03	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	379	5.01	20240619	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
96	20240716	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	-5	5	-1.24	15161085	37864	18.45	403	405	398	523	283	403	400.41	0.19	-16891	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	528	-2.37	0.28	12	0.03	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	379	5.01	20240619	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
97	20240716	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	-2	5	-0.50	521470	1294	0.63	403	403	401	523	283	403	402.99	0.19	-43	411	406	398	393	385	409	396	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	254808	N	N	N	N
98	20240715	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	403	13	2	3.33	81768828	205159	180.32	390	403	390	507	273	390	398.56	0.18	21560	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	535	-2.40	0.28	12	0.15	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	379	6.33	20240619	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
99	20240715	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	12	2	3.08	69096923	173481	152.48	390	403	390	507	273	390	398.30	0.18	20612	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	533	-2.39	0.28	12	0.13	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
100	20240715	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	8	2	2.05	40146358	100974	88.75	390	400	390	507	273	390	397.59	0.18	2499	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	528	-2.37	0.28	12	0.08	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	379	5.01	20240619	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
101	20240715	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	9	2	2.31	37991823	95570	84.00	390	400	390	507	273	390	397.53	0.18	2499	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	529	-2.38	0.28	12	0.07	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
102	20240715	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	10	2	2.56	24120604	60801	53.44	390	400	390	507	273	390	396.71	0.18	1368	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	531	-2.38	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
103	20240715	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	9	2	2.31	13001889	32914	28.93	390	399	390	507	273	390	395.03	0.18	-1680	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	529	-2.38	0.28	12	0.02	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
104	20240715	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	3	2	0.77	8639915	21907	19.25	390	398	390	507	273	390	394.39	0.18	-2143	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	521	-2.34	0.27	12	0.02	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
105	20240715	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	0	3	0.00	1170	3	0.00	390	390	390	507	273	390	390.00	0.18	0	395	392	388	385	381	394	387	663	117	500	250	1	1	132651430	517	-2.32	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	232994	N	N	N	N
106	20240712	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	4	2	1.04	44151783	113775	75.15	384	391	384	501	271	386	388.06	0.17	4456	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	517	-2.32	0.27	12	0.09	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
107	20240712	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	3	2	0.78	43038120	110918	73.27	384	391	384	501	271	386	388.02	0.17	4256	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	516	-2.32	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
108	20240712	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	3	2	0.78	42585713	109755	72.50	384	391	384	501	271	386	388.01	0.17	4256	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	516	-2.32	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
109	20240712	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	1	2	0.26	37310362	96181	63.53	384	391	384	501	271	386	387.92	0.17	5207	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
110	20240712	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	4	2	1.04	36510776	94119	62.17	384	391	384	501	271	386	387.92	0.17	4966	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	517	-2.32	0.27	12	0.07	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
111	20240712	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	2	2	0.52	8235048	21296	14.07	384	389	384	501	271	386	386.69	0.17	-6502	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.02	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
112	20240712	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	2	2	0.52	7657941	19804	13.08	384	389	384	501	271	386	386.69	0.17	-6763	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
113	20240712	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	2	2	0.52	1539888	3991	2.64	384	389	384	501	271	386	385.84	0.17	-2865	402	394	389	381	376	391	378	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	228538	N	N	N	N
114	20240711	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-9	5	-2.28	58650227	151063	32.27	395	397	384	513	277	395	388.26	0.16	13643	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	512	-2.30	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
115	20240711	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-7	5	-1.77	52313540	134658	28.77	395	397	384	513	277	395	388.49	0.16	16514	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	515	-2.31	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
116	20240711	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-6	5	-1.52	50786754	130728	27.93	395	397	384	513	277	395	388.49	0.16	18081	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	516	-2.32	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
117	20240711	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-5	5	-1.27	49851483	128315	27.41	395	397	384	513	277	395	388.51	0.16	17436	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	517	-2.32	0.27	12	0.10	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
118	20240711	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-7	5	-1.77	49738694	128025	27.35	395	397	384	513	277	395	388.51	0.16	17669	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	515	-2.31	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
119	20240711	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-6	5	-1.52	34746159	89256	19.07	395	397	386	513	277	395	389.29	0.16	17669	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	516	-2.32	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
120	20240711	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-7	5	-1.77	19231217	49450	10.56	395	397	386	513	277	395	388.90	0.16	16719	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	515	-2.31	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
121	20240711	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-3	5	-0.76	832993	2113	0.45	395	397	392	513	277	395	394.22	0.16	-1442	412	403	392	383	372	408	388	663	118	500	260	1	1	132651430	520	-2.33	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	379	3.43	20240619	695	-43.60	20231212	301	30.23	20231027	0.02	N	052300	500	663 억	213652	N	N	N	N
122	20240710	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	7	2	1.80	181868091	467108	501.48	388	401	381	504	272	388	389.32	0.10	76411	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	524	-2.35	0.27	12	0.35	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
123	20240710	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	5	2	1.29	172640909	443576	476.22	388	401	381	504	272	388	389.20	0.10	71486	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	521	-2.34	0.27	12	0.33	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
124	20240710	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	12	2	3.09	150608619	387739	416.27	388	400	381	504	272	388	388.43	0.10	65347	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	531	-2.38	0.28	12	0.29	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
125	20240710	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	6	2	1.55	122987837	318387	341.82	388	394	381	504	272	388	386.28	0.10	65954	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	523	-2.35	0.27	12	0.24	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
126	20240710	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	2	2	0.52	89941824	233875	251.08	388	390	381	504	272	388	384.57	0.10	29150	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	517	-2.32	0.27	12	0.18	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
127	20240710	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	0	3	0.00	73055581	190499	204.52	388	389	381	504	272	388	383.50	0.10	23094	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.14	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
128	20240710	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	-1	5	-0.26	18058143	46862	50.31	388	389	384	504	272	388	385.35	0.10	2706	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	513	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
129	20240710	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	1	2	0.26	68576	177	0.19	388	389	385	504	272	388	387.44	0.10	0	393	390	386	383	379	392	385	663	116	500	250	1	1	132651430	516	-2.32	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	138484	N	N	N	N
130	20240709	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	1	2	0.26	35978817	93141	197.25	387	389	382	503	271	387	386.28	0.11	-1258	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	515	-2.31	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
131	20240709	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	0	3	0.00	35143065	90987	192.69	387	389	382	503	271	387	386.24	0.11	-1072	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	513	-2.30	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
132	20240709	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	2	2	0.52	33018204	85502	181.08	387	389	382	503	271	387	386.17	0.11	-1074	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	516	-2.32	0.27	12	0.06	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
133	20240709	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	22064926	57266	121.28	387	388	382	503	271	387	385.31	0.11	1096	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
134	20240709	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-1	5	-0.26	20619560	53503	113.31	387	388	382	503	271	387	385.39	0.11	1096	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
135	20240709	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	10466118	27307	57.83	387	388	382	503	271	387	383.28	0.11	1963	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.02	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
136	20240709	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	6733714	17569	37.21	387	388	382	503	271	387	383.27	0.11	1963	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
137	20240709	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	0	3	0.00	84753	219	0.46	387	387	387	503	271	387	387.00	0.11	-26	391	389	385	383	379	390	384	663	116	500	250	1	1	132651430	513	-2.30	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.02	N	052300	500	663 억	139742	N	N	N	N
138	20240708	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	18176095	47219	28.08	381	387	381	500	270	385	384.93	0.10	3210	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
139	20240708	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	17289321	44919	26.71	381	387	381	500	270	385	384.90	0.10	3288	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
140	20240708	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	15675645	40749	24.23	381	387	381	500	270	385	384.69	0.10	3301	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
141	20240708	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	15271617	39705	23.61	381	387	381	500	270	385	384.63	0.10	3301	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
142	20240708	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	9853404	25686	15.27	381	387	381	500	270	385	383.61	0.10	6030	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.02	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
143	20240708	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	5568880	14510	8.63	381	387	381	500	270	385	383.80	0.10	-87	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
144	20240708	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	2192603	5719	3.40	381	387	381	500	270	385	383.39	0.10	-68	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
145	20240708	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	541407	1421	0.84	381	387	381	500	270	385	381.00	0.10	-1	390	387	384	381	378	389	383	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	136532	N	N	N	N
146	20240705	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	1	2	0.26	64301407	168150	91.06	384	387	381	499	269	384	382.41	0.11	-4412	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.13	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
147	20240705	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-1	5	-0.26	63695829	166568	90.21	384	387	381	499	269	384	382.40	0.11	-4378	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.13	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
148	20240705	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-2	5	-0.52	55372282	144784	78.41	384	387	381	499	269	384	382.45	0.11	342	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	507	-2.27	0.26	12	0.11	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
149	20240705	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	1	2	0.26	30839259	80554	43.62	384	387	382	499	269	384	382.84	0.11	4281	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.06	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
150	20240705	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	0	3	0.00	27527914	71945	38.96	384	387	382	499	269	384	382.62	0.11	4281	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.05	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
151	20240705	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	1	2	0.26	27021458	70626	38.25	384	387	382	499	269	384	382.60	0.11	4281	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.05	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
152	20240705	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	1	2	0.26	25519299	66713	36.13	384	387	382	499	269	384	382.52	0.11	4281	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.05	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
153	20240705	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	0	3	0.00	30336	79	0.04	384	384	384	499	269	384	384.00	0.11	0	390	386	384	380	378	386	380	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	140910	N	N	N	N
154	20240704	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-4	5	-1.03	70478799	183751	169.59	388	388	382	504	272	388	383.56	0.09	23471	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.14	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
155	20240704	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-5	5	-1.29	66934360	174524	161.08	388	388	382	504	272	388	383.53	0.09	23472	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	508	-2.28	0.26	12	0.13	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
156	20240704	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-5	5	-1.29	47309310	123429	113.92	388	388	382	504	272	388	383.29	0.09	24456	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	508	-2.28	0.26	12	0.09	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
157	20240704	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-5	5	-1.29	46918553	122414	112.98	388	388	382	504	272	388	383.28	0.09	24456	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	508	-2.28	0.26	12	0.09	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
158	20240704	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-4	5	-1.03	31355667	81693	75.40	388	388	382	504	272	388	383.82	0.09	24456	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.06	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
159	20240704	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-2	5	-0.52	21541889	56059	51.74	388	388	383	504	272	388	384.27	0.09	23956	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
160	20240704	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	20259240	52719	48.66	388	388	383	504	272	388	384.29	0.09	23475	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
161	20240704	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	79530	205	0.19	388	388	384	504	272	388	387.95	0.09	0	392	390	386	384	380	391	385	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	117439	N	N	N	N
162	20240703	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	2	2	0.52	41566558	108347	187.72	386	388	382	501	271	386	383.64	0.09	-1828	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
163	20240703	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-1	5	-0.26	30779027	80414	139.32	386	387	382	501	271	386	382.76	0.09	-1728	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.06	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
164	20240703	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-4	5	-1.04	29707768	77617	134.48	386	387	382	501	271	386	382.75	0.09	-1428	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	507	-2.27	0.26	12	0.06	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
165	20240703	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-2	5	-0.52	18028979	47048	81.51	386	387	382	501	271	386	383.20	0.09	-1026	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
166	20240703	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-2	5	-0.52	11349404	29584	51.26	386	387	382	501	271	386	383.63	0.09	-687	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.02	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
167	20240703	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-3	5	-0.78	11084290	28893	50.06	386	387	382	501	271	386	383.63	0.09	-283	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.02	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
168	20240703	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	0	3	0.00	6149077	16031	27.77	386	387	382	501	271	386	383.57	0.09	2579	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
169	20240703	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	0	3	0.00	101904	264	0.46	386	386	386	501	271	386	386.00	0.09	0	394	390	386	382	378	390	382	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	117035	N	N	N	N
170	20240702	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	0	3	0.00	22017762	57417	82.10	386	390	382	501	271	386	383.38	0.10	-15074	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
171	20240702	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	1	2	0.26	19249618	50205	71.79	386	390	382	501	271	386	383.42	0.10	-15074	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
172	20240702	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-2	5	-0.52	15076238	39315	56.22	386	390	382	501	271	386	383.47	0.10	-14385	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
173	20240702	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-2	5	-0.52	12748155	33230	47.52	386	390	382	501	271	386	383.63	0.10	-15074	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
174	20240702	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-2	5	-0.52	7285334	18967	27.12	386	390	382	501	271	386	384.11	0.10	-1194	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
175	20240702	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-1	5	-0.26	6936203	18057	25.82	386	390	382	501	271	386	384.13	0.10	-1194	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
176	20240702	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-1	5	-0.26	5762714	15007	21.46	386	390	382	501	271	386	384.00	0.10	-1302	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
177	20240702	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	0	3	0.00	147838	383	0.55	386	386	386	501	271	386	386.00	0.10	-57	392	388	386	382	380	388	382	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	132109	N	N	N	N
178	20240701	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-1	5	-0.26	26967598	69933	25.94	389	390	384	503	271	387	385.62	0.09	9595	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.05	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
179	20240701	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-1	5	-0.26	26335408	68292	25.33	389	390	384	503	271	387	385.63	0.09	9855	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.05	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
180	20240701	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	19494353	50485	18.72	389	390	384	503	271	387	386.14	0.09	9855	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
181	20240701	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-1	5	-0.26	15362353	39753	14.74	389	390	384	503	271	387	386.45	0.09	9855	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
182	20240701	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-1	5	-0.26	14436339	37354	13.85	389	390	384	503	271	387	386.47	0.09	9855	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.03	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
183	20240701	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	0	3	0.00	8382837	21622	8.02	389	390	385	503	271	387	387.70	0.09	9855	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	513	-2.30	0.27	12	0.02	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
184	20240701	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-1	5	-0.26	6940849	17891	6.64	389	390	385	503	271	387	387.95	0.09	10713	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	512	-2.30	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N
185	20240701	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	2	2	0.52	2964219	7632	2.83	389	389	388	503	271	387	388.39	0.09	7625	404	395	388	379	372	400	384	663	116	500	250	1	1	132651430	516	-2.32	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	121564	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History