KissMeData/362320/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	161230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	60	2	0.74	527568610	64836	88.39	8210	8220	8060	10600	5720	8160	8136.83	0.00	0	7940	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1689	-72.11	2.60	12	0.32	-114.00	3164.00	13790	20240624	-40.39	5980	20231020	37.46	13790	-40.39	20240624	7500	9.60	20240206	13790	-40.39	20240624	5980	37.46	20231020	5.00	N	362320	500	102 억		0	N	N	32	N	00	N
3	20240731	151249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	50	2	0.61	502864160	61826	84.29	8210	8220	8060	10600	5720	8160	8133.54	0.00	0	7729	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1687	-72.02	2.59	12	0.30	-114.00	3164.00	13790	20240624	-40.46	5980	20231020	37.29	13790	-40.46	20240624	7500	9.47	20240206	13790	-40.46	20240624	5980	37.29	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
4	20240731	141249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	-70	5	-0.86	414900090	51047	69.59	8210	8220	8060	10600	5720	8160	8127.81	0.00	0	1323	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1663	-70.96	2.56	12	0.25	-114.00	3164.00	13790	20240624	-41.33	5980	20231020	35.28	13790	-41.33	20240624	7500	7.87	20240206	13790	-41.33	20240624	5980	35.28	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
5	20240731	131243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-10	5	-0.12	325095460	39943	54.46	8210	8220	8060	10600	5720	8160	8138.98	0.00	0	2505	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1675	-71.49	2.58	12	0.19	-114.00	3164.00	13790	20240624	-40.90	5980	20231020	36.29	13790	-40.90	20240624	7500	8.67	20240206	13790	-40.90	20240624	5980	36.29	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
6	20240731	121242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	-40	5	-0.49	312441690	38383	52.33	8210	8220	8060	10600	5720	8160	8140.11	0.00	0	2883	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1669	-71.23	2.57	12	0.19	-114.00	3164.00	13790	20240624	-41.12	5980	20231020	35.79	13790	-41.12	20240624	7500	8.27	20240206	13790	-41.12	20240624	5980	35.79	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
7	20240731	111245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-10	5	-0.12	191785490	23488	32.02	8210	8220	8120	10600	5720	8160	8165.25	0.00	0	588	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1675	-71.49	2.58	12	0.11	-114.00	3164.00	13790	20240624	-40.90	5980	20231020	36.29	13790	-40.90	20240624	7500	8.67	20240206	13790	-40.90	20240624	5980	36.29	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
8	20240731	101243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8170	10	2	0.12	96610830	11818	16.11	8210	8220	8120	10600	5720	8160	8174.89	0.00	0	-1645	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1679	-71.67	2.58	12	0.06	-114.00	3164.00	13790	20240624	-40.75	5980	20231020	36.62	13790	-40.75	20240624	7500	8.93	20240206	13790	-40.75	20240624	5980	36.62	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
9	20240731	091241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-20	5	-0.25	40139490	4909	6.69	8210	8220	8140	10600	5720	8160	8176.71	0.00	0	-1260	8486	8322	8196	8032	7906	8260	7970	103	2440	500	6030	10	1	20551290	1673	-71.40	2.57	12	0.02	-114.00	3164.00	13790	20240624	-40.97	5980	20231020	36.12	13790	-40.97	20240624	7500	8.53	20240206	13790	-40.97	20240624	5980	36.12	20231020	5.00	N	362320	500	102 억		0	N	N	92	N	00	N
10	20240730	161210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	-100	5	-1.21	596915700	72909	67.30	8320	8360	8070	10730	5790	8260	8187.15	0.00	0	-26644	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1677	-71.58	2.58	12	0.35	-114.00	3164.00	13790	20240624	-40.83	5980	20231020	36.45	13790	-40.83	20240624	7500	8.80	20240206	13790	-40.83	20240624	5980	36.45	20231020	5.04	N	362320	500	102 억		0	N	N	92	N	00	N
11	20240730	151236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-120	5	-1.45	565146160	69012	63.70	8320	8360	8070	10730	5790	8260	8189.10	0.00	0	-25093	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1673	-71.40	2.57	12	0.34	-114.00	3164.00	13790	20240624	-40.97	5980	20231020	36.12	13790	-40.97	20240624	7500	8.53	20240206	13790	-40.97	20240624	5980	36.12	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
12	20240730	141219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	-140	5	-1.69	495638380	60455	55.80	8320	8360	8070	10730	5790	8260	8198.47	0.00	0	-23083	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1669	-71.23	2.57	12	0.29	-114.00	3164.00	13790	20240624	-41.12	5980	20231020	35.79	13790	-41.12	20240624	7500	8.27	20240206	13790	-41.12	20240624	5980	35.79	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
13	20240730	131226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	-100	5	-1.21	463544040	56510	52.16	8320	8360	8070	10730	5790	8260	8202.87	0.00	0	-24878	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1677	-71.58	2.58	12	0.27	-114.00	3164.00	13790	20240624	-40.83	5980	20231020	36.45	13790	-40.83	20240624	7500	8.80	20240206	13790	-40.83	20240624	5980	36.45	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
14	20240730	121217	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	-60	5	-0.73	437639980	53343	49.24	8320	8360	8070	10730	5790	8260	8204.26	0.00	0	-23987	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1685	-71.93	2.59	12	0.26	-114.00	3164.00	13790	20240624	-40.54	5980	20231020	37.12	13790	-40.54	20240624	7500	9.33	20240206	13790	-40.54	20240624	5980	37.12	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
15	20240730	111226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	-30	5	-0.36	372368510	45465	41.97	8320	8360	8070	10730	5790	8260	8190.22	0.00	0	-20190	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1691	-72.19	2.60	12	0.22	-114.00	3164.00	13790	20240624	-40.32	5980	20231020	37.63	13790	-40.32	20240624	7500	9.73	20240206	13790	-40.32	20240624	5980	37.63	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
16	20240730	101235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	-150	5	-1.82	179890830	22046	20.35	8320	8330	8070	10730	5790	8260	8159.79	0.00	0	-12570	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1667	-71.14	2.56	12	0.11	-114.00	3164.00	13790	20240624	-41.19	5980	20231020	35.62	13790	-41.19	20240624	7500	8.13	20240206	13790	-41.19	20240624	5980	35.62	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
17	20240730	091241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	-30	5	-0.36	32231150	3892	3.59	8320	8330	8230	10730	5790	8260	8281.38	0.00	0	-1855	8480	8370	8230	8120	7980	8425	8175	103	2470	500	6110	10	1	20551290	1691	-72.19	2.60	12	0.02	-114.00	3164.00	13790	20240624	-40.32	5980	20231020	37.63	13790	-40.32	20240624	7500	9.73	20240206	13790	-40.32	20240624	5980	37.63	20231020	5.04	N	362320	500	102 억		0	N	N	9	N	00	N
18	20240729	161209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	150	2	1.85	881405700	106935	86.77	8110	8340	8090	10540	5680	8110	8242.43	0.00	0	19740	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1698	-72.46	2.61	12	0.52	-114.00	3164.00	13790	20240624	-40.10	5980	20231020	38.13	13790	-40.10	20240624	7500	10.13	20240206	13790	-40.10	20240624	5980	38.13	20231020	5.08	N	362320	500	102 억		0	N	N	9	N	00	N
19	20240729	151226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	90	2	1.11	806520540	97851	79.40	8110	8340	8090	10540	5680	8110	8242.33	0.00	0	18464	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1685	-71.93	2.59	12	0.48	-114.00	3164.00	13790	20240624	-40.54	5980	20231020	37.12	13790	-40.54	20240624	7500	9.33	20240206	13790	-40.54	20240624	5980	37.12	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
20	20240729	141235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	180	2	2.22	635560200	77114	62.57	8110	8340	8090	10540	5680	8110	8241.83	0.00	0	10841	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1704	-72.72	2.62	12	0.38	-114.00	3164.00	13790	20240624	-39.88	5980	20231020	38.63	13790	-39.88	20240624	7500	10.53	20240206	13790	-39.88	20240624	5980	38.63	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
21	20240729	131231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	190	2	2.34	491754970	59749	48.48	8110	8330	8090	10540	5680	8110	8230.35	0.00	0	6286	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1706	-72.81	2.62	12	0.29	-114.00	3164.00	13790	20240624	-39.81	5980	20231020	38.80	13790	-39.81	20240624	7500	10.67	20240206	13790	-39.81	20240624	5980	38.80	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
22	20240729	121232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	110	2	1.36	325580790	39699	32.21	8110	8310	8090	10540	5680	8110	8201.23	0.00	0	3286	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1689	-72.11	2.60	12	0.19	-114.00	3164.00	13790	20240624	-40.39	5980	20231020	37.46	13790	-40.39	20240624	7500	9.60	20240206	13790	-40.39	20240624	5980	37.46	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
23	20240729	111219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	70	2	0.86	275988270	33658	27.31	8110	8310	8090	10540	5680	8110	8199.78	0.00	0	3400	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1681	-71.75	2.59	12	0.16	-114.00	3164.00	13790	20240624	-40.68	5980	20231020	36.79	13790	-40.68	20240624	7500	9.07	20240206	13790	-40.68	20240624	5980	36.79	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
24	20240729	101216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	140	2	1.73	218749690	26687	21.66	8110	8310	8090	10540	5680	8110	8196.86	0.00	0	3818	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1695	-72.37	2.61	12	0.13	-114.00	3164.00	13790	20240624	-40.17	5980	20231020	37.96	13790	-40.17	20240624	7500	10.00	20240206	13790	-40.17	20240624	5980	37.96	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
25	20240729	091214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	70	2	0.86	76550980	9390	7.62	8110	8250	8090	10540	5680	8110	8152.39	0.00	0	2332	8443	8276	8183	8016	7923	8230	7970	103	2430	500	6000	10	1	20551290	1681	-71.75	2.59	12	0.05	-114.00	3164.00	13790	20240624	-40.68	5980	20231020	36.79	13790	-40.68	20240624	7500	9.07	20240206	13790	-40.68	20240624	5980	36.79	20231020	5.08	N	362320	500	102 억		0	N	N	63	N	00	N
26	20240726	161157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	-170	5	-2.05	976559300	119655	28.00	8200	8350	8090	10760	5800	8280	8161.73	0.00	0	-22308	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1667	-71.14	2.56	12	0.58	-114.00	3164.00	13790	20240624	-41.19	5980	20231020	35.62	13790	-41.19	20240624	7500	8.13	20240206	13790	-41.19	20240624	5980	35.62	20231020	5.03	N	362320	500	102 억		0	N	N	63	N	00	N
27	20240726	151209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	-180	5	-2.17	907780910	111173	26.01	8200	8350	8100	10760	5800	8280	8165.48	0.00	0	-21789	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1665	-71.05	2.56	12	0.54	-114.00	3164.00	13790	20240624	-41.26	5980	20231020	35.45	13790	-41.26	20240624	7500	8.00	20240206	13790	-41.26	20240624	5980	35.45	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
28	20240726	141209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-140	5	-1.69	759878610	92968	21.75	8200	8350	8100	10760	5800	8280	8173.55	0.00	0	-17363	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1673	-71.40	2.57	12	0.45	-114.00	3164.00	13790	20240624	-40.97	5980	20231020	36.12	13790	-40.97	20240624	7500	8.53	20240206	13790	-40.97	20240624	5980	36.12	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
29	20240726	131210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	-100	5	-1.21	595986900	72804	17.03	8200	8350	8110	10760	5800	8280	8186.18	0.00	0	-7468	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1681	-71.75	2.59	12	0.35	-114.00	3164.00	13790	20240624	-40.68	5980	20231020	36.79	13790	-40.68	20240624	7500	9.07	20240206	13790	-40.68	20240624	5980	36.79	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
30	20240726	121215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-130	5	-1.57	473258440	57803	13.52	8200	8350	8110	10760	5800	8280	8187.44	0.00	0	-6719	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1675	-71.49	2.58	12	0.28	-114.00	3164.00	13790	20240624	-40.90	5980	20231020	36.29	13790	-40.90	20240624	7500	8.67	20240206	13790	-40.90	20240624	5980	36.29	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
31	20240726	111214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	-120	5	-1.45	398765310	48681	11.39	8200	8350	8110	10760	5800	8280	8191.40	0.00	0	-8823	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1677	-71.58	2.58	12	0.24	-114.00	3164.00	13790	20240624	-40.83	5980	20231020	36.45	13790	-40.83	20240624	7500	8.80	20240206	13790	-40.83	20240624	5980	36.45	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
32	20240726	101207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-130	5	-1.57	360021990	43930	10.28	8200	8350	8110	10760	5800	8280	8195.36	0.00	0	-7309	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1675	-71.49	2.58	12	0.21	-114.00	3164.00	13790	20240624	-40.90	5980	20231020	36.29	13790	-40.90	20240624	7500	8.67	20240206	13790	-40.90	20240624	5980	36.29	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
33	20240726	091207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-20	5	-0.24	100973520	12217	2.86	8200	8350	8200	10760	5800	8280	8265.00	0.00	0	-251	8793	8536	8353	8096	7913	8445	8005	103	2480	500	6120	10	1	20551290	1698	-72.46	2.61	12	0.06	-114.00	3164.00	13790	20240624	-40.10	5980	20231020	38.13	13790	-40.10	20240624	7500	10.13	20240206	13790	-40.10	20240624	5980	38.13	20231020	5.03	N	362320	500	102 억		0	N	N	14	N	00	N
34	20240725	161204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-490	5	-5.59	3538812100	426333	413.31	8610	8610	8170	11400	6140	8770	8300.59	0.00	0	9130	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1702	-72.63	2.62	12	2.07	-114.00	3164.00	13790	20240624	-39.96	5980	20231020	38.46	13790	-39.96	20240624	7500	10.40	20240206	13790	-39.96	20240624	5980	38.46	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
35	20240725	151218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-490	5	-5.59	3412896870	411120	398.56	8610	8610	8170	11400	6140	8770	8301.46	0.00	0	6332	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1702	-72.63	2.62	12	2.00	-114.00	3164.00	13790	20240624	-39.96	5980	20231020	38.46	13790	-39.96	20240624	7500	10.40	20240206	13790	-39.96	20240624	5980	38.46	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
36	20240725	141213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-490	5	-5.59	2957616030	356142	345.26	8610	8610	8170	11400	6140	8770	8304.60	0.00	0	25867	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1702	-72.63	2.62	12	1.73	-114.00	3164.00	13790	20240624	-39.96	5980	20231020	38.46	13790	-39.96	20240624	7500	10.40	20240206	13790	-39.96	20240624	5980	38.46	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
37	20240725	131205	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-500	5	-5.70	2414646260	290567	281.69	8610	8610	8170	11400	6140	8770	8310.12	0.00	0	10842	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1700	-72.54	2.61	12	1.41	-114.00	3164.00	13790	20240624	-40.03	5980	20231020	38.29	13790	-40.03	20240624	7500	10.27	20240206	13790	-40.03	20240624	5980	38.29	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
38	20240725	121212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-500	5	-5.70	1621427350	194431	188.49	8610	8610	8170	11400	6140	8770	8339.35	0.00	0	3033	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1700	-72.54	2.61	12	0.95	-114.00	3164.00	13790	20240624	-40.03	5980	20231020	38.29	13790	-40.03	20240624	7500	10.27	20240206	13790	-40.03	20240624	5980	38.29	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
39	20240725	111210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-560	5	-6.39	1393786610	166743	161.65	8610	8610	8190	11400	6140	8770	8358.89	0.00	0	543	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1687	-72.02	2.59	12	0.81	-114.00	3164.00	13790	20240624	-40.46	5980	20231020	37.29	13790	-40.46	20240624	7500	9.47	20240206	13790	-40.46	20240624	5980	37.29	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
40	20240725	101202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-500	5	-5.70	963353230	114454	110.96	8610	8610	8270	11400	6140	8770	8416.95	0.00	0	2727	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1700	-72.54	2.61	12	0.56	-114.00	3164.00	13790	20240624	-40.03	5980	20231020	38.29	13790	-40.03	20240624	7500	10.27	20240206	13790	-40.03	20240624	5980	38.29	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
41	20240725	091157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-260	5	-2.96	209894830	24486	23.74	8610	8610	8510	11400	6140	8770	8572.03	0.00	0	-1826	8996	8882	8786	8672	8576	8940	8730	103	2630	500	6480	10	1	20551290	1749	-74.65	2.69	12	0.12	-114.00	3164.00	13790	20240624	-38.29	5980	20231020	42.31	13790	-38.29	20240624	7500	13.47	20240206	13790	-38.29	20240624	5980	42.31	20231020	4.94	N	362320	500	102 억		0	N	N	14	N	00	N
42	20240724	161155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	10	2	0.11	889922510	101372	56.75	8690	8900	8690	11380	6140	8760	8778.95	0.00	0	-4040	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1802	-76.93	2.77	12	0.49	-114.00	3164.00	13790	20240624	-36.40	5980	20231020	46.66	13790	-36.40	20240624	7500	16.93	20240206	13790	-36.40	20240624	5980	46.66	20231020	5.12	N	362320	500	102 억		0	N	N	14	N	00	N
43	20240724	151213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	-10	5	-0.11	782685480	89117	49.89	8690	8900	8690	11380	6140	8760	8782.67	0.00	0	-3375	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1798	-76.75	2.77	12	0.43	-114.00	3164.00	13790	20240624	-36.55	5980	20231020	46.32	13790	-36.55	20240624	7500	16.67	20240206	13790	-36.55	20240624	5980	46.32	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
44	20240724	141208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	-10	5	-0.11	625298060	71158	39.84	8690	8900	8690	11380	6140	8760	8787.46	0.00	0	785	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1798	-76.75	2.77	12	0.35	-114.00	3164.00	13790	20240624	-36.55	5980	20231020	46.32	13790	-36.55	20240624	7500	16.67	20240206	13790	-36.55	20240624	5980	46.32	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
45	20240724	131213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	20	2	0.23	513038560	58331	32.66	8690	8900	8690	11380	6140	8760	8795.30	0.00	0	2362	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1804	-77.02	2.77	12	0.28	-114.00	3164.00	13790	20240624	-36.33	5980	20231020	46.82	13790	-36.33	20240624	7500	17.07	20240206	13790	-36.33	20240624	5980	46.82	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
46	20240724	121211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	-10	5	-0.11	474117750	53887	30.17	8690	8900	8690	11380	6140	8760	8798.37	0.00	0	1280	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1798	-76.75	2.77	12	0.26	-114.00	3164.00	13790	20240624	-36.55	5980	20231020	46.32	13790	-36.55	20240624	7500	16.67	20240206	13790	-36.55	20240624	5980	46.32	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
47	20240724	111209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	30	2	0.34	410361700	46611	26.10	8690	8900	8690	11380	6140	8760	8803.97	0.00	0	3424	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1806	-77.11	2.78	12	0.23	-114.00	3164.00	13790	20240624	-36.26	5980	20231020	46.99	13790	-36.26	20240624	7500	17.20	20240206	13790	-36.26	20240624	5980	46.99	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
48	20240724	101235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	60	2	0.68	338291470	38406	21.50	8690	8900	8690	11380	6140	8760	8808.30	0.00	0	5695	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1813	-77.37	2.79	12	0.19	-114.00	3164.00	13790	20240624	-36.04	5980	20231020	47.49	13790	-36.04	20240624	7500	17.60	20240206	13790	-36.04	20240624	5980	47.49	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
49	20240724	091158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	50	2	0.57	65469400	7487	4.19	8690	8820	8690	11380	6140	8760	8744.41	0.00	0	1809	9120	8940	8840	8660	8560	8890	8610	103	2620	500	6480	10	1	20551290	1811	-77.28	2.78	12	0.04	-114.00	3164.00	13790	20240624	-36.11	5980	20231020	47.32	13790	-36.11	20240624	7500	17.47	20240206	13790	-36.11	20240624	5980	47.32	20231020	5.12	N	362320	500	102 억		0	N	N	5	N	00	N
50	20240723	161148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	-70	5	-0.79	1566458410	177042	45.41	8830	9020	8740	11470	6190	8830	8847.97	0.00	0	12356	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1800	-76.84	2.77	12	0.86	-114.00	3164.00	13790	20240624	-36.48	5980	20231020	46.49	13790	-36.48	20240624	7500	16.80	20240206	13790	-36.48	20240624	5980	46.49	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
51	20240723	151218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	-40	5	-0.45	1465192400	165519	42.45	8830	9020	8740	11470	6190	8830	8852.11	0.00	0	9886	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1806	-77.11	2.78	12	0.81	-114.00	3164.00	13790	20240624	-36.26	5980	20231020	46.99	13790	-36.26	20240624	7500	17.20	20240206	13790	-36.26	20240624	5980	46.99	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
52	20240723	141152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-30	5	-0.34	1255157700	141631	36.32	8830	9020	8740	11470	6190	8830	8862.17	0.00	0	5483	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1809	-77.19	2.78	12	0.69	-114.00	3164.00	13790	20240624	-36.19	5980	20231020	47.16	13790	-36.19	20240624	7500	17.33	20240206	13790	-36.19	20240624	5980	47.16	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
53	20240723	131149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	0	3	0.00	1113149720	125493	32.18	8830	9020	8740	11470	6190	8830	8870.21	0.00	0	-3490	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1815	-77.46	2.79	12	0.61	-114.00	3164.00	13790	20240624	-35.97	5980	20231020	47.66	13790	-35.97	20240624	7500	17.73	20240206	13790	-35.97	20240624	5980	47.66	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
54	20240723	121157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	-50	5	-0.57	1044783660	117705	30.19	8830	9020	8740	11470	6190	8830	8876.29	0.00	0	-2535	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1804	-77.02	2.77	12	0.57	-114.00	3164.00	13790	20240624	-36.33	5980	20231020	46.82	13790	-36.33	20240624	7500	17.07	20240206	13790	-36.33	20240624	5980	46.82	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
55	20240723	111155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	0	3	0.00	975377850	109785	28.16	8830	9020	8750	11470	6190	8830	8884.44	0.00	0	1041	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1815	-77.46	2.79	12	0.53	-114.00	3164.00	13790	20240624	-35.97	5980	20231020	47.66	13790	-35.97	20240624	7500	17.73	20240206	13790	-35.97	20240624	5980	47.66	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
56	20240723	101150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8860	30	2	0.34	750177270	84151	21.58	8830	9020	8750	11470	6190	8830	8914.66	0.00	0	1626	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1821	-77.72	2.80	12	0.41	-114.00	3164.00	13790	20240624	-35.75	5980	20231020	48.16	13790	-35.75	20240624	7500	18.13	20240206	13790	-35.75	20240624	5980	48.16	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
57	20240723	091203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	150	2	1.70	308930030	34626	8.88	8830	9020	8750	11470	6190	8830	8921.91	0.00	0	6449	9203	9016	8783	8596	8363	9110	8690	103	2640	500	6530	10	1	20551290	1846	-78.77	2.84	12	0.17	-114.00	3164.00	13790	20240624	-34.88	5980	20231020	50.17	13790	-34.88	20240624	7500	19.73	20240206	13790	-34.88	20240624	5980	50.17	20231020	4.99	N	362320	500	102 억		0	N	N	5	N	00	N
58	20240722	161141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	200	2	2.32	3418839860	388592	312.90	8630	8970	8550	11210	6050	8630	8797.96	0.00	0	-104721	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1815	-77.46	2.79	12	1.89	-114.00	3164.00	13790	20240624	-35.97	5980	20231020	47.66	13790	-35.97	20240624	7500	17.73	20240206	13790	-35.97	20240624	5980	47.66	20231020	5.03	N	362320	500	102 억		0	N	N	5	N	00	N
59	20240722	151154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	190	2	2.20	3311229420	376397	303.08	8630	8970	8550	11210	6050	8630	8797.17	0.00	0	-106480	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1813	-77.37	2.79	12	1.83	-114.00	3164.00	13790	20240624	-36.04	5980	20231020	47.49	13790	-36.04	20240624	7500	17.60	20240206	13790	-36.04	20240624	5980	47.49	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
60	20240722	141202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	160	2	1.85	3050927680	346908	279.34	8630	8970	8550	11210	6050	8630	8794.63	0.00	0	-108686	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1806	-77.11	2.78	12	1.69	-114.00	3164.00	13790	20240624	-36.26	5980	20231020	46.99	13790	-36.26	20240624	7500	17.20	20240206	13790	-36.26	20240624	5980	46.99	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
61	20240722	131156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	160	2	1.85	2920712930	332093	267.41	8630	8970	8550	11210	6050	8630	8794.87	0.00	0	-108137	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1806	-77.11	2.78	12	1.62	-114.00	3164.00	13790	20240624	-36.26	5980	20231020	46.99	13790	-36.26	20240624	7500	17.20	20240206	13790	-36.26	20240624	5980	46.99	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
62	20240722	121155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	160	2	1.85	2599455350	295437	237.89	8630	8970	8550	11210	6050	8630	8798.68	0.00	0	-116703	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1806	-77.11	2.78	12	1.44	-114.00	3164.00	13790	20240624	-36.26	5980	20231020	46.99	13790	-36.26	20240624	7500	17.20	20240206	13790	-36.26	20240624	5980	46.99	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
63	20240722	111152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	110	2	1.27	2215164440	251692	202.67	8630	8970	8550	11210	6050	8630	8801.09	0.00	0	-118111	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1796	-76.67	2.76	12	1.22	-114.00	3164.00	13790	20240624	-36.62	5980	20231020	46.15	13790	-36.62	20240624	7500	16.53	20240206	13790	-36.62	20240624	5980	46.15	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
64	20240722	101151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8710	80	2	0.93	2044675810	232071	186.87	8630	8970	8550	11210	6050	8630	8810.56	0.00	0	-107844	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1790	-76.40	2.75	12	1.13	-114.00	3164.00	13790	20240624	-36.84	5980	20231020	45.65	13790	-36.84	20240624	7500	16.13	20240206	13790	-36.84	20240624	5980	45.65	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
65	20240722	091155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	20	2	0.23	90603290	10454	8.42	8630	8750	8580	11210	6050	8630	8666.86	0.00	0	1121	8856	8742	8626	8512	8396	8685	8455	103	2580	500	6380	10	1	20551290	1778	-75.88	2.73	12	0.05	-114.00	3164.00	13790	20240624	-37.27	5980	20231020	44.65	13790	-37.27	20240624	7500	15.33	20240206	13790	-37.27	20240624	5980	44.65	20231020	5.03	N	362320	500	102 억		0	N	N	6	N	00	N
66	20240719	161123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	-100	5	-1.15	1057100500	123022	46.49	8730	8740	8510	11340	6120	8730	8592.26	0.00	0	-9514	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1774	-75.70	2.73	12	0.60	-114.00	3164.00	13790	20240624	-37.42	5980	20231020	44.31	13790	-37.42	20240624	7500	15.07	20240206	13790	-37.42	20240624	5980	44.31	20231020	4.96	N	362320	500	102 억		0	N	N	6	N	00	N
67	20240719	151135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8670	-60	5	-0.69	931864680	108522	41.01	8730	8740	8510	11340	6120	8730	8586.87	0.00	0	-7823	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1782	-76.05	2.74	12	0.53	-114.00	3164.00	13790	20240624	-37.13	5980	20231020	44.98	13790	-37.13	20240624	7500	15.60	20240206	13790	-37.13	20240624	5980	44.98	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
68	20240719	141137	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	-170	5	-1.95	756109060	88258	33.35	8730	8730	8510	11340	6120	8730	8567.03	0.00	0	-231	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1759	-75.09	2.71	12	0.43	-114.00	3164.00	13790	20240624	-37.93	5980	20231020	43.14	13790	-37.93	20240624	7500	14.13	20240206	13790	-37.93	20240624	5980	43.14	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
69	20240719	131128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	-130	5	-1.49	407322420	47451	17.93	8730	8730	8510	11340	6120	8730	8584.06	0.00	0	-7352	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1767	-75.44	2.72	12	0.23	-114.00	3164.00	13790	20240624	-37.64	5980	20231020	43.81	13790	-37.64	20240624	7500	14.67	20240206	13790	-37.64	20240624	5980	43.81	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
70	20240719	121126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	-100	5	-1.15	360220630	41979	15.86	8730	8730	8510	11340	6120	8730	8580.97	0.00	0	-8197	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1774	-75.70	2.73	12	0.20	-114.00	3164.00	13790	20240624	-37.42	5980	20231020	44.31	13790	-37.42	20240624	7500	15.07	20240206	13790	-37.42	20240624	5980	44.31	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
71	20240719	111138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	-180	5	-2.06	315102200	36722	13.88	8730	8730	8510	11340	6120	8730	8580.75	0.00	0	-8300	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1757	-75.00	2.70	12	0.18	-114.00	3164.00	13790	20240624	-38.00	5980	20231020	42.98	13790	-38.00	20240624	7500	14.00	20240206	13790	-38.00	20240624	5980	42.98	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
72	20240719	101124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	-80	5	-0.92	215994560	25139	9.50	8730	8730	8510	11340	6120	8730	8592.01	0.00	0	-5698	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1778	-75.88	2.73	12	0.12	-114.00	3164.00	13790	20240624	-37.27	5980	20231020	44.65	13790	-37.27	20240624	7500	15.33	20240206	13790	-37.27	20240624	5980	44.65	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
73	20240719	091140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	-210	5	-2.41	82417910	9598	3.63	8730	8730	8510	11340	6120	8730	8586.99	0.00	0	-4368	8963	8846	8693	8576	8423	8770	8500	103	2610	500	6460	10	1	20551290	1751	-74.74	2.69	12	0.05	-114.00	3164.00	13790	20240624	-38.22	5980	20231020	42.47	13790	-38.22	20240624	7500	13.60	20240206	13790	-38.22	20240624	5980	42.47	20231020	4.96	N	362320	500	102 억		0	N	N	2	N	00	N
74	20240718	161116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-140	5	-1.58	2275471400	263548	72.13	8780	8810	8540	11530	6210	8870	8633.95	0.00	0	4318	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1794	-76.58	2.76	12	1.28	-114.00	3164.00	13790	20240624	-36.69	5980	20231020	45.99	13790	-36.69	20240624	7500	16.40	20240206	13790	-36.69	20240624	5980	45.99	20231020	4.88	N	362320	500	102 억		0	N	N	2	N	00	N
75	20240718	151127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8680	-190	5	-2.14	2202112170	255132	69.83	8780	8810	8540	11530	6210	8870	8631.27	0.00	0	4882	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1784	-76.14	2.74	12	1.24	-114.00	3164.00	13790	20240624	-37.06	5980	20231020	45.15	13790	-37.06	20240624	7500	15.73	20240206	13790	-37.06	20240624	5980	45.15	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
76	20240718	141118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	-240	5	-2.71	2040089990	236363	64.69	8780	8810	8540	11530	6210	8870	8631.17	0.00	0	943	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1774	-75.70	2.73	12	1.15	-114.00	3164.00	13790	20240624	-37.42	5980	20231020	44.31	13790	-37.42	20240624	7500	15.07	20240206	13790	-37.42	20240624	5980	44.31	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
77	20240718	131119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	-210	5	-2.37	1965682200	227767	62.34	8780	8810	8540	11530	6210	8870	8630.23	0.00	0	2483	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1780	-75.96	2.74	12	1.11	-114.00	3164.00	13790	20240624	-37.20	5980	20231020	44.82	13790	-37.20	20240624	7500	15.47	20240206	13790	-37.20	20240624	5980	44.82	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
78	20240718	121118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	-210	5	-2.37	1891081660	219175	59.99	8780	8810	8540	11530	6210	8870	8628.18	0.00	0	1436	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1780	-75.96	2.74	12	1.07	-114.00	3164.00	13790	20240624	-37.20	5980	20231020	44.82	13790	-37.20	20240624	7500	15.47	20240206	13790	-37.20	20240624	5980	44.82	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
79	20240718	111126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-250	5	-2.82	1719655590	199357	54.56	8780	8810	8540	11530	6210	8870	8626.01	0.00	0	-6190	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1772	-75.61	2.72	12	0.97	-114.00	3164.00	13790	20240624	-37.49	5980	20231020	44.15	13790	-37.49	20240624	7500	14.93	20240206	13790	-37.49	20240624	5980	44.15	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
80	20240718	101128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	-220	5	-2.48	914778890	106168	29.06	8780	8780	8540	11530	6210	8870	8616.33	0.00	0	-2217	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1778	-75.88	2.73	12	0.52	-114.00	3164.00	13790	20240624	-37.27	5980	20231020	44.65	13790	-37.27	20240624	7500	15.33	20240206	13790	-37.27	20240624	5980	44.65	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
81	20240718	091130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	-230	5	-2.59	586867660	68189	18.66	8780	8780	8540	11530	6210	8870	8606.49	0.00	0	-1938	9676	9272	9046	8642	8416	9160	8530	103	2660	500	6560	10	1	20551290	1776	-75.79	2.73	12	0.33	-114.00	3164.00	13790	20240624	-37.35	5980	20231020	44.48	13790	-37.35	20240624	7500	15.20	20240206	13790	-37.35	20240624	5980	44.48	20231020	4.88	N	362320	500	102 억		0	N	N	0	N	00	N
82	20240717	161216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	-310	5	-3.38	3256784000	358396	145.98	9240	9450	8820	11930	6430	9180	9087.53	0.00	0	12759	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1823	-77.81	2.80	12	1.74	-114.00	3164.00	13790	20240624	-35.68	5980	20231020	48.33	13790	-35.68	20240624	7500	18.27	20240206	13790	-35.68	20240624	5980	48.33	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
83	20240717	151222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-280	5	-3.05	3157201440	347177	141.41	9240	9450	8820	11930	6430	9180	9093.92	0.00	0	13515	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1829	-78.07	2.81	12	1.69	-114.00	3164.00	13790	20240624	-35.46	5980	20231020	48.83	13790	-35.46	20240624	7500	18.67	20240206	13790	-35.46	20240624	5980	48.83	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
84	20240717	141219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	-120	5	-1.31	2123902870	231230	94.18	9240	9450	9010	11930	6430	9180	9185.24	0.00	0	-2524	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1862	-79.47	2.86	12	1.13	-114.00	3164.00	13790	20240624	-34.30	5980	20231020	51.51	13790	-34.30	20240624	7500	20.80	20240206	13790	-34.30	20240624	5980	51.51	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
85	20240717	131217	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	40	2	0.44	1976888550	215072	87.60	9240	9450	9010	11930	6430	9180	9191.75	0.00	0	1821	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1895	-80.88	2.91	12	1.05	-114.00	3164.00	13790	20240624	-33.14	5980	20231020	54.18	13790	-33.14	20240624	7500	22.93	20240206	13790	-33.14	20240624	5980	54.18	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
86	20240717	121218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9130	-50	5	-0.54	1777714690	193302	78.73	9240	9450	9010	11930	6430	9180	9196.57	0.00	0	-743	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1876	-80.09	2.89	12	0.94	-114.00	3164.00	13790	20240624	-33.79	5980	20231020	52.68	13790	-33.79	20240624	7500	21.73	20240206	13790	-33.79	20240624	5980	52.68	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
87	20240717	111221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	-40	5	-0.44	1635374270	177699	72.38	9240	9450	9010	11930	6430	9180	9203.06	0.00	0	-1114	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1878	-80.18	2.89	12	0.86	-114.00	3164.00	13790	20240624	-33.72	5980	20231020	52.84	13790	-33.72	20240624	7500	21.87	20240206	13790	-33.72	20240624	5980	52.84	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
88	20240717	101224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-130	5	-1.42	1341293890	145280	59.17	9240	9450	9010	11930	6430	9180	9232.47	0.00	0	-10424	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1860	-79.39	2.86	12	0.71	-114.00	3164.00	13790	20240624	-34.37	5980	20231020	51.34	13790	-34.37	20240624	7500	20.67	20240206	13790	-34.37	20240624	5980	51.34	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
89	20240717	091001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9110	-70	5	-0.76	138185050	15093	6.15	9240	9250	9010	11930	6430	9180	9155.57	0.00	0	-4976	9453	9316	9053	8916	8653	9385	8985	103	2750	500	6790	10	1	20551290	1872	-79.91	2.88	12	0.07	-114.00	3164.00	13790	20240624	-33.94	5980	20231020	52.34	13790	-33.94	20240624	7500	21.47	20240206	13790	-33.94	20240624	5980	52.34	20231020	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
90	20240716	161221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9180	80	2	0.88	2182951520	242651	66.67	9030	9190	8790	11830	6370	9100	8996.10	0.00	0	-19235	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1887	-80.53	2.90	12	1.18	-114.00	3164.00	13790	20240624	-33.43	5980	20231020	53.51	13790	-33.43	20240624	7500	22.40	20240206	13790	-33.43	20240624	5980	53.51	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
91	20240716	151235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9190	90	2	0.99	2066948010	230008	63.20	9030	9190	8790	11830	6370	9100	8986.33	0.00	0	-15101	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1889	-80.61	2.90	12	1.12	-114.00	3164.00	13790	20240624	-33.36	5980	20231020	53.68	13790	-33.36	20240624	7500	22.53	20240206	13790	-33.36	20240624	5980	53.68	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
92	20240716	141228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9110	10	2	0.11	1667071730	186187	51.16	9030	9140	8790	11830	6370	9100	8953.62	0.00	0	-15544	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1872	-79.91	2.88	12	0.91	-114.00	3164.00	13790	20240624	-33.94	5980	20231020	52.34	13790	-33.94	20240624	7500	21.47	20240206	13790	-33.94	20240624	5980	52.34	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
93	20240716	131230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-20	5	-0.22	1446433820	161935	44.49	9030	9090	8790	11830	6370	9100	8932.01	0.00	0	-8385	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1866	-79.65	2.87	12	0.79	-114.00	3164.00	13790	20240624	-34.16	5980	20231020	51.84	13790	-34.16	20240624	7500	21.07	20240206	13790	-34.16	20240624	5980	51.84	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
94	20240716	121226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-80	5	-0.88	1268751110	142272	39.09	9030	9090	8790	11830	6370	9100	8917.57	0.00	0	-11049	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1854	-79.12	2.85	12	0.69	-114.00	3164.00	13790	20240624	-34.59	5980	20231020	50.84	13790	-34.59	20240624	7500	20.27	20240206	13790	-34.59	20240624	5980	50.84	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
95	20240716	111229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-190	5	-2.09	959348190	107866	29.64	9030	9040	8790	11830	6370	9100	8893.57	0.00	0	-1999	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1831	-78.16	2.82	12	0.52	-114.00	3164.00	13790	20240624	-35.39	5980	20231020	49.00	13790	-35.39	20240624	7500	18.80	20240206	13790	-35.39	20240624	5980	49.00	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
96	20240716	101228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-260	5	-2.86	658713590	73873	20.30	9030	9040	8830	11830	6370	9100	8916.42	0.00	0	-7825	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1817	-77.54	2.79	12	0.36	-114.00	3164.00	13790	20240624	-35.90	5980	20231020	47.83	13790	-35.90	20240624	7500	17.87	20240206	13790	-35.90	20240624	5980	47.83	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
97	20240716	091227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-110	5	-1.21	97646730	10848	2.98	9030	9040	8950	11830	6370	9100	8999.80	0.00	0	-6674	9540	9320	9150	8930	8760	9235	8845	103	2730	500	6730	10	1	20551290	1848	-78.86	2.84	12	0.05	-114.00	3164.00	13790	20240624	-34.81	5980	20231020	50.33	13790	-34.81	20240624	7500	19.87	20240206	13790	-34.81	20240624	5980	50.33	20231020	4.73	N	362320	500	102 억		0	N	N	2	N	00	N
98	20240715	161208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	-150	5	-1.62	3252977980	358918	178.32	9250	9370	8980	12020	6480	9250	9063.27	0.00	0	15926	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1870	-79.82	2.88	12	1.75	-114.00	3164.00	13790	20240624	-34.01	5980	20231020	52.17	13790	-34.01	20240624	7500	21.33	20240206	13790	-34.01	20240624	5980	52.17	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
99	20240715	151216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	-190	5	-2.05	3143390190	346859	172.32	9250	9370	8980	12020	6480	9250	9062.44	0.00	0	18298	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1862	-79.47	2.86	12	1.69	-114.00	3164.00	13790	20240624	-34.30	5980	20231020	51.51	13790	-34.30	20240624	7500	20.80	20240206	13790	-34.30	20240624	5980	51.51	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
100	20240715	141213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-250	5	-2.70	2957614390	326264	162.09	9250	9370	8980	12020	6480	9250	9065.10	0.00	0	18317	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1850	-78.95	2.84	12	1.59	-114.00	3164.00	13790	20240624	-34.74	5980	20231020	50.50	13790	-34.74	20240624	7500	20.00	20240206	13790	-34.74	20240624	5980	50.50	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
101	20240715	131216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-200	5	-2.16	2668595160	294149	146.14	9250	9370	8980	12020	6480	9250	9072.26	0.00	0	29803	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1860	-79.39	2.86	12	1.43	-114.00	3164.00	13790	20240624	-34.37	5980	20231020	51.34	13790	-34.37	20240624	7500	20.67	20240206	13790	-34.37	20240624	5980	51.34	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
102	20240715	121214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-210	5	-2.27	2586787200	285121	141.65	9250	9370	8980	12020	6480	9250	9072.59	0.00	0	28478	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1858	-79.30	2.86	12	1.39	-114.00	3164.00	13790	20240624	-34.45	5980	20231020	51.17	13790	-34.45	20240624	7500	20.53	20240206	13790	-34.45	20240624	5980	51.17	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
103	20240715	111214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-240	5	-2.59	2366153210	260629	129.48	9250	9370	8980	12020	6480	9250	9078.63	0.00	0	33830	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1852	-79.04	2.85	12	1.27	-114.00	3164.00	13790	20240624	-34.66	5980	20231020	50.67	13790	-34.66	20240624	7500	20.13	20240206	13790	-34.66	20240624	5980	50.67	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
104	20240715	101213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-200	5	-2.16	1428189290	156522	77.76	9250	9370	9000	12020	6480	9250	9124.53	0.00	0	5224	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1860	-79.39	2.86	12	0.76	-114.00	3164.00	13790	20240624	-34.37	5980	20231020	51.34	13790	-34.37	20240624	7500	20.67	20240206	13790	-34.37	20240624	5980	51.34	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
105	20240715	091214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	-30	5	-0.32	231387400	24970	12.41	9250	9370	9180	12020	6480	9250	9266.62	0.00	0	7331	9583	9416	9303	9136	9023	9360	9080	103	2770	500	6840	10	1	20551290	1895	-80.88	2.91	12	0.12	-114.00	3164.00	13790	20240624	-33.14	5980	20231020	54.18	13790	-33.14	20240624	7500	22.93	20240206	13790	-33.14	20240624	5980	54.18	20231020	4.64	N	362320	500	102 억		0	N	N	2	N	00	N
106	20240712	161204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-160	5	-1.70	1852283040	199129	50.99	9420	9470	9190	12230	6590	9410	9301.92	0.00	0	6006	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1901	-81.14	2.92	12	0.97	-114.00	3164.00	13790	20240624	-32.92	5980	20231020	54.68	13790	-32.92	20240624	7500	23.33	20240206	13790	-32.92	20240624	5980	54.68	20231020	4.51	N	362320	500	102 억		0	N	N	2	N	00	N
107	20240712	151212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-180	5	-1.91	1742262990	187229	47.94	9420	9470	9190	12230	6590	9410	9305.39	0.00	0	4259	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1897	-80.96	2.92	12	0.91	-114.00	3164.00	13790	20240624	-33.07	5980	20231020	54.35	13790	-33.07	20240624	7500	23.07	20240206	13790	-33.07	20240624	5980	54.35	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
108	20240712	141215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9290	-120	5	-1.28	1441442260	154650	39.60	9420	9470	9230	12230	6590	9410	9320.54	0.00	0	8505	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1909	-81.49	2.94	12	0.75	-114.00	3164.00	13790	20240624	-32.63	5980	20231020	55.35	13790	-32.63	20240624	7500	23.87	20240206	13790	-32.63	20240624	5980	55.35	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
109	20240712	131209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	-130	5	-1.38	1338284840	143549	36.76	9420	9470	9230	12230	6590	9410	9322.71	0.00	0	6568	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1907	-81.40	2.93	12	0.70	-114.00	3164.00	13790	20240624	-32.70	5980	20231020	55.18	13790	-32.70	20240624	7500	23.73	20240206	13790	-32.70	20240624	5980	55.18	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
110	20240712	121210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	-100	5	-1.06	1054128990	112926	28.92	9420	9470	9230	12230	6590	9410	9334.54	0.00	0	-2321	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1913	-81.67	2.94	12	0.55	-114.00	3164.00	13790	20240624	-32.49	5980	20231020	55.69	13790	-32.49	20240624	7500	24.13	20240206	13790	-32.49	20240624	5980	55.69	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
111	20240712	111207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-40	5	-0.43	960551900	102898	26.35	9420	9470	9230	12230	6590	9410	9334.83	0.00	0	3642	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1926	-82.19	2.96	12	0.50	-114.00	3164.00	13790	20240624	-32.05	5980	20231020	56.69	13790	-32.05	20240624	7500	24.93	20240206	13790	-32.05	20240624	5980	56.69	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
112	20240712	101209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	-20	5	-0.21	735769490	78908	20.20	9420	9470	9230	12230	6590	9410	9324.15	0.00	0	4444	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1930	-82.37	2.97	12	0.38	-114.00	3164.00	13790	20240624	-31.91	5980	20231020	57.02	13790	-31.91	20240624	7500	25.20	20240206	13790	-31.91	20240624	5980	57.02	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
113	20240712	091206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	0	3	0.00	132481290	14073	3.60	9420	9470	9360	12230	6590	9410	9413.93	0.00	0	-1516	10110	9760	9570	9220	9030	9665	9125	103	2820	500	6960	10	1	20551290	1934	-82.54	2.97	12	0.07	-114.00	3164.00	13790	20240624	-31.76	5980	20231020	57.36	13790	-31.76	20240624	7500	25.47	20240206	13790	-31.76	20240624	5980	57.36	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
114	20240711	161200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-480	5	-4.85	3712339190	388328	69.88	9920	9920	9380	12850	6930	9890	9560.14	0.00	0	-23711	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1934	-82.54	2.97	12	1.89	-114.00	3164.00	13790	20240624	-31.76	5980	20231020	57.36	13790	-31.76	20240624	7500	25.47	20240206	13790	-31.76	20240624	5980	57.36	20231020	4.51	N	362320	500	102 억		0	N	N	68	N	00	N
115	20240711	151208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	-490	5	-4.95	3529253610	368865	66.37	9920	9920	9380	12850	6930	9890	9567.87	0.00	0	-24935	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1932	-82.46	2.97	12	1.79	-114.00	3164.00	13790	20240624	-31.83	5980	20231020	57.19	13790	-31.83	20240624	7500	25.33	20240206	13790	-31.83	20240624	5980	57.19	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
116	20240711	141208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-310	5	-3.13	2795133980	291035	52.37	9920	9920	9400	12850	6930	9890	9604.12	0.00	0	-45153	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1969	-84.04	3.03	12	1.42	-114.00	3164.00	13790	20240624	-30.53	5980	20231020	60.20	13790	-30.53	20240624	7500	27.73	20240206	13790	-30.53	20240624	5980	60.20	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
117	20240711	131206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-460	5	-4.65	2376551130	247223	44.49	9920	9920	9400	12850	6930	9890	9612.99	0.00	0	-34924	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1938	-82.72	2.98	12	1.20	-114.00	3164.00	13790	20240624	-31.62	5980	20231020	57.69	13790	-31.62	20240624	7500	25.73	20240206	13790	-31.62	20240624	5980	57.69	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
118	20240711	121204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9540	-350	5	-3.54	2098225740	217913	39.21	9920	9920	9400	12850	6930	9890	9628.73	0.00	0	-27057	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1961	-83.68	3.02	12	1.06	-114.00	3164.00	13790	20240624	-30.82	5980	20231020	59.53	13790	-30.82	20240624	7500	27.20	20240206	13790	-30.82	20240624	5980	59.53	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
119	20240711	111201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9530	-360	5	-3.64	1932275190	200497	36.08	9920	9920	9400	12850	6930	9890	9637.43	0.00	0	-26532	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1959	-83.60	3.01	12	0.98	-114.00	3164.00	13790	20240624	-30.89	5980	20231020	59.36	13790	-30.89	20240624	7500	27.07	20240206	13790	-30.89	20240624	5980	59.36	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
120	20240711	101204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-190	5	-1.92	1117381870	115217	20.73	9920	9920	9560	12850	6930	9890	9698.06	0.00	0	-16242	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1993	-85.09	3.07	12	0.56	-114.00	3164.00	13790	20240624	-29.66	5980	20231020	62.21	13790	-29.66	20240624	7500	29.33	20240206	13790	-29.66	20240624	5980	62.21	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
121	20240711	091201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-290	5	-2.93	608507950	62729	11.29	9920	9920	9560	12850	6930	9890	9700.58	0.00	0	-14765	10383	10136	9933	9686	9483	10035	9585	103	2960	500	7310	10	1	20551290	1973	-84.21	3.03	12	0.31	-114.00	3164.00	13790	20240624	-30.38	5980	20231020	60.54	13790	-30.38	20240624	7500	28.00	20240206	13790	-30.38	20240624	5980	60.54	20231020	4.51	N	362320	500	102 억		0	N	N	22	N	00	N
122	20240710	161155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	0	3	0.00	5479974830	550419	160.13	9980	10180	9730	12850	6930	9890	9957.02	0.00	0	-57971	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2033	-86.75	3.13	12	2.68	-114.00	3164.00	13790	20240624	-28.28	5980	20231020	65.38	13790	-28.28	20240624	7500	31.87	20240206	13790	-28.28	20240624	5980	65.38	20231020	4.58	N	362320	500	102 억		0	N	N	22	N	00	N
123	20240710	151200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	10	2	0.10	5300363680	532240	154.84	9980	10180	9730	12850	6930	9890	9958.60	0.00	0	-52973	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2035	-86.84	3.13	12	2.59	-114.00	3164.00	13790	20240624	-28.21	5980	20231020	65.55	13790	-28.21	20240624	7500	32.00	20240206	13790	-28.21	20240624	5980	65.55	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
124	20240710	141200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	60	2	0.61	5035798350	505574	147.08	9980	10180	9730	12850	6930	9890	9960.56	0.00	0	-49036	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2045	-87.28	3.14	12	2.46	-114.00	3164.00	13790	20240624	-27.85	5980	20231020	66.39	13790	-27.85	20240624	7500	32.67	20240206	13790	-27.85	20240624	5980	66.39	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
125	20240710	131200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	140	2	1.42	4202545430	422583	122.94	9980	10180	9730	12850	6930	9890	9944.90	0.00	0	-50179	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2061	-87.98	3.17	12	2.06	-114.00	3164.00	13790	20240624	-27.27	5980	20231020	67.73	13790	-27.27	20240624	7500	33.73	20240206	13790	-27.27	20240624	5980	67.73	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
126	20240710	121157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-50	5	-0.51	3112506790	313036	91.07	9980	10180	9730	12850	6930	9890	9942.97	0.00	0	-78314	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2022	-86.32	3.11	12	1.52	-114.00	3164.00	13790	20240624	-28.64	5980	20231020	64.55	13790	-28.64	20240624	7500	31.20	20240206	13790	-28.64	20240624	5980	64.55	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
127	20240710	111158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	-120	5	-1.21	2792284980	280743	81.67	9980	10180	9730	12850	6930	9890	9946.05	0.00	0	-75753	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2008	-85.70	3.09	12	1.37	-114.00	3164.00	13790	20240624	-29.15	5980	20231020	63.38	13790	-29.15	20240624	7500	30.27	20240206	13790	-29.15	20240624	5980	63.38	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
128	20240710	101154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	10	2	0.10	1691010390	169109	49.20	9980	10180	9810	12850	6930	9890	9999.53	0.00	0	-35495	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2035	-86.84	3.13	12	0.82	-114.00	3164.00	13790	20240624	-28.21	5980	20231020	65.55	13790	-28.21	20240624	7500	32.00	20240206	13790	-28.21	20240624	5980	65.55	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
129	20240710	091200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	210	2	2.12	892367960	88655	25.79	9980	10180	9910	12850	6930	9890	10065.62	0.00	0	9407	10303	10096	9903	9696	9503	10000	9600	103	2960	500	7310	10	1	20551290	2076	-88.60	3.19	12	0.43	-114.00	3164.00	13790	20240624	-26.76	5980	20231020	68.90	13790	-26.76	20240624	7500	34.67	20240206	13790	-26.76	20240624	5980	68.90	20231020	4.58	N	362320	500	102 억		0	N	N	16	N	00	N
130	20240709	161151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	90	2	0.92	3329474330	335081	50.73	10010	10110	9710	12740	6860	9800	9936.56	0.00	0	-70780	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2033	-86.75	3.13	12	1.63	-114.00	3164.00	13790	20240624	-28.28	5980	20231020	65.38	13790	-28.28	20240624	7500	31.87	20240206	13790	-28.28	20240624	5980	65.38	20231020	4.56	N	362320	500	102 억		0	N	N	16	N	00	N
131	20240709	151158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	50	2	0.51	3204600110	322441	48.81	10010	10110	9710	12740	6860	9800	9938.56	0.00	0	-66796	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2024	-86.40	3.11	12	1.57	-114.00	3164.00	13790	20240624	-28.57	5980	20231020	64.72	13790	-28.57	20240624	7500	31.33	20240206	13790	-28.57	20240624	5980	64.72	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
132	20240709	141158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	90	2	0.92	2691312320	270537	40.96	10010	10110	9710	12740	6860	9800	9948.04	0.00	0	-61113	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2033	-86.75	3.13	12	1.32	-114.00	3164.00	13790	20240624	-28.28	5980	20231020	65.38	13790	-28.28	20240624	7500	31.87	20240206	13790	-28.28	20240624	5980	65.38	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
133	20240709	131202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	160	2	1.63	2235645580	224663	34.01	10010	10110	9710	12740	6860	9800	9951.11	0.00	0	-38062	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2047	-87.37	3.15	12	1.09	-114.00	3164.00	13790	20240624	-27.77	5980	20231020	66.56	13790	-27.77	20240624	7500	32.80	20240206	13790	-27.77	20240624	5980	66.56	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
134	20240709	121203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	170	2	1.73	2028666270	203906	30.87	10010	10110	9710	12740	6860	9800	9949.03	0.00	0	-30534	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2049	-87.46	3.15	12	0.99	-114.00	3164.00	13790	20240624	-27.70	5980	20231020	66.72	13790	-27.70	20240624	7500	32.93	20240206	13790	-27.70	20240624	5980	66.72	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
135	20240709	111203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	180	2	1.84	1658841810	166874	25.26	10010	10110	9710	12740	6860	9800	9940.69	0.00	0	-18521	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2051	-87.54	3.15	12	0.81	-114.00	3164.00	13790	20240624	-27.63	5980	20231020	66.89	13790	-27.63	20240624	7500	33.07	20240206	13790	-27.63	20240624	5980	66.89	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
136	20240709	101158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	60	2	0.61	1157133530	116550	17.64	10010	10070	9710	12740	6860	9800	9928.22	0.00	0	-15537	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2026	-86.49	3.12	12	0.57	-114.00	3164.00	13790	20240624	-28.50	5980	20231020	64.88	13790	-28.50	20240624	7500	31.47	20240206	13790	-28.50	20240624	5980	64.88	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
137	20240709	091155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9810	10	2	0.10	383566670	38796	5.87	10010	10020	9710	12740	6860	9800	9886.76	0.00	0	-16891	10433	10116	9893	9576	9353	10005	9465	103	2940	500	7250	10	1	20551290	2016	-86.05	3.10	12	0.19	-114.00	3164.00	13790	20240624	-28.86	5980	20231020	64.05	13790	-28.86	20240624	7500	30.80	20240206	13790	-28.86	20240624	5980	64.05	20231020	4.56	N	362320	500	102 억		0	N	N	14	N	00	N
138	20240708	161149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9800	100	2	1.03	6501087390	654062	219.27	10090	10210	9670	12610	6790	9700	9940.01	0.00	0	-77095	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2014	-85.96	3.10	12	3.18	-114.00	3164.00	13790	20240624	-28.93	5980	20231020	63.88	13790	-28.93	20240624	7500	30.67	20240206	13790	-28.93	20240624	5980	63.88	20231020	4.36	N	362320	500	102 억		0	N	N	14	N	00	N
139	20240708	151151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	90	2	0.93	6271229880	630597	211.40	10090	10210	9670	12610	6790	9700	9944.91	0.00	0	-74605	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2012	-85.88	3.09	12	3.07	-114.00	3164.00	13790	20240624	-29.01	5980	20231020	63.71	13790	-29.01	20240624	7500	30.53	20240206	13790	-29.01	20240624	5980	63.71	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
140	20240708	141154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	90	2	0.93	5811013560	583565	195.63	10090	10210	9670	12610	6790	9700	9957.78	0.00	0	-78011	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2012	-85.88	3.09	12	2.84	-114.00	3164.00	13790	20240624	-29.01	5980	20231020	63.71	13790	-29.01	20240624	7500	30.53	20240206	13790	-29.01	20240624	5980	63.71	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
141	20240708	131149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	180	2	1.86	5610366250	563118	188.78	10090	10210	9670	12610	6790	9700	9963.04	0.00	0	-74957	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2030	-86.67	3.12	12	2.74	-114.00	3164.00	13790	20240624	-28.35	5980	20231020	65.22	13790	-28.35	20240624	7500	31.73	20240206	13790	-28.35	20240624	5980	65.22	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
142	20240708	121150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	10	2	0.10	5095005790	510441	171.12	10090	10210	9690	12610	6790	9700	9981.58	0.00	0	-71570	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	1996	-85.18	3.07	12	2.48	-114.00	3164.00	13790	20240624	-29.59	5980	20231020	62.37	13790	-29.59	20240624	7500	29.47	20240206	13790	-29.59	20240624	5980	62.37	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
143	20240708	111148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	210	2	2.16	4435916940	442817	148.45	10090	10210	9750	12610	6790	9700	10017.49	0.00	0	-75108	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2037	-86.93	3.13	12	2.15	-114.00	3164.00	13790	20240624	-28.14	5980	20231020	65.72	13790	-28.14	20240624	7500	32.13	20240206	13790	-28.14	20240624	5980	65.72	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
144	20240708	101148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9810	110	2	1.13	3898943590	388502	130.24	10090	10210	9750	12610	6790	9700	10035.84	0.00	0	-63990	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2016	-86.05	3.10	12	1.89	-114.00	3164.00	13790	20240624	-28.86	5980	20231020	64.05	13790	-28.86	20240624	7500	30.80	20240206	13790	-28.86	20240624	5980	64.05	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
145	20240708	091147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	370	2	3.81	1057336220	106413	35.67	10090	10100	9750	12610	6790	9700	9936.16	0.00	0	-20082	10153	9926	9763	9536	9373	9845	9455	103	2910	500	7170	10	1	20551290	2070	-88.33	3.18	12	0.52	-114.00	3164.00	13790	20240624	-26.98	5980	20231020	68.39	13790	-26.98	20240624	7500	34.27	20240206	13790	-26.98	20240624	5980	68.39	20231020	4.36	N	362320	500	102 억		0	N	N	18	N	00	N
146	20240705	161142	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-200	5	-2.02	2687205860	276300	59.31	9900	9990	9600	12870	6930	9900	9725.72	0.00	0	-29570	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	1993	-85.09	3.07	12	1.34	-114.00	3164.00	13790	20240624	-29.66	5980	20231020	62.21	13790	-29.66	20240624	7500	29.33	20240206	13790	-29.66	20240624	5980	62.21	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
147	20240705	151146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	-240	5	-2.42	2550090270	262142	56.27	9900	9990	9600	12870	6930	9900	9727.88	0.00	0	-30213	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	1985	-84.74	3.05	12	1.28	-114.00	3164.00	13790	20240624	-29.95	5980	20231020	61.54	13790	-29.95	20240624	7500	28.80	20240206	13790	-29.95	20240624	5980	61.54	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
148	20240705	141148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	-220	5	-2.22	2010838320	206235	44.27	9900	9990	9620	12870	6930	9900	9750.21	0.00	0	-29980	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	1989	-84.91	3.06	12	1.00	-114.00	3164.00	13790	20240624	-29.80	5980	20231020	61.87	13790	-29.80	20240624	7500	29.07	20240206	13790	-29.80	20240624	5980	61.87	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
149	20240705	131145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-200	5	-2.02	1894920240	194280	41.70	9900	9990	9620	12870	6930	9900	9753.54	0.00	0	-27056	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	1993	-85.09	3.07	12	0.95	-114.00	3164.00	13790	20240624	-29.66	5980	20231020	62.21	13790	-29.66	20240624	7500	29.33	20240206	13790	-29.66	20240624	5980	62.21	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
150	20240705	121146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9720	-180	5	-1.82	1448115690	148121	31.80	9900	9990	9650	12870	6930	9900	9776.55	0.00	0	-27378	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	1998	-85.26	3.07	12	0.72	-114.00	3164.00	13790	20240624	-29.51	5980	20231020	62.54	13790	-29.51	20240624	7500	29.60	20240206	13790	-29.51	20240624	5980	62.54	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
151	20240705	111142	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	-110	5	-1.11	1189467160	121481	26.08	9900	9990	9650	12870	6930	9900	9791.37	0.00	0	-22819	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	2012	-85.88	3.09	12	0.59	-114.00	3164.00	13790	20240624	-29.01	5980	20231020	63.71	13790	-29.01	20240624	7500	30.53	20240206	13790	-29.01	20240624	5980	63.71	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
152	20240705	101142	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9720	-180	5	-1.82	864041350	87977	18.88	9900	9990	9650	12870	6930	9900	9821.20	0.00	0	-24806	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	1998	-85.26	3.07	12	0.43	-114.00	3164.00	13790	20240624	-29.51	5980	20231020	62.54	13790	-29.51	20240624	7500	29.60	20240206	13790	-29.51	20240624	5980	62.54	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
153	20240705	091145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-30	5	-0.30	126466730	12798	2.75	9900	9970	9790	12870	6930	9900	9881.73	0.00	0	-2794	10606	10252	9916	9562	9226	10085	9395	103	2970	500	7320	10	1	20551290	2028	-86.58	3.12	12	0.06	-114.00	3164.00	13790	20240624	-28.43	5980	20231020	65.05	13790	-28.43	20240624	7500	31.60	20240206	13790	-28.43	20240624	5980	65.05	20231020	4.21	N	362320	500	102 억		0	N	N	11	N	00	N
154	20240704	161138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-210	5	-2.08	4533860480	459929	72.20	10270	10270	9580	13140	7080	10110	9857.66	0.00	0	3186	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2035	-86.84	3.13	12	2.24	-114.00	3164.00	13790	20240624	-28.21	5980	20231020	65.55	13790	-28.21	20240624	7500	32.00	20240206	13790	-28.21	20240624	5980	65.55	20231020	3.96	N	362320	500	102 억		0	N	N	11	N	00	N
155	20240704	151143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9800	-310	5	-3.07	4335520200	439773	69.04	10270	10270	9580	13140	7080	10110	9858.54	0.00	0	30	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2014	-85.96	3.10	12	2.14	-114.00	3164.00	13790	20240624	-28.93	5980	20231020	63.88	13790	-28.93	20240624	7500	30.67	20240206	13790	-28.93	20240624	5980	63.88	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
156	20240704	141141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9720	-390	5	-3.86	3928411840	398147	62.50	10270	10270	9580	13140	7080	10110	9866.74	0.00	0	-16194	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	1998	-85.26	3.07	12	1.94	-114.00	3164.00	13790	20240624	-29.51	5980	20231020	62.54	13790	-29.51	20240624	7500	29.60	20240206	13790	-29.51	20240624	5980	62.54	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
157	20240704	131141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-230	5	-2.27	3221997150	325988	51.18	10270	10270	9700	13140	7080	10110	9883.79	0.00	0	-4547	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2030	-86.67	3.12	12	1.59	-114.00	3164.00	13790	20240624	-28.35	5980	20231020	65.22	13790	-28.35	20240624	7500	31.73	20240206	13790	-28.35	20240624	5980	65.22	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
158	20240704	121141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-200	5	-1.98	3017961620	305350	47.94	10270	10270	9700	13140	7080	10110	9883.61	0.00	0	-10019	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2037	-86.93	3.13	12	1.49	-114.00	3164.00	13790	20240624	-28.14	5980	20231020	65.72	13790	-28.14	20240624	7500	32.13	20240206	13790	-28.14	20240624	5980	65.72	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
159	20240704	111139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9750	-360	5	-3.56	2177453640	219268	34.42	10270	10270	9730	13140	7080	10110	9930.56	0.00	0	-20556	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2004	-85.53	3.08	12	1.07	-114.00	3164.00	13790	20240624	-29.30	5980	20231020	63.04	13790	-29.30	20240624	7500	30.00	20240206	13790	-29.30	20240624	5980	63.04	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
160	20240704	101140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-200	5	-1.98	1456055250	145990	22.92	10270	10270	9770	13140	7080	10110	9973.66	0.00	0	-7551	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2037	-86.93	3.13	12	0.71	-114.00	3164.00	13790	20240624	-28.14	5980	20231020	65.72	13790	-28.14	20240624	7500	32.13	20240206	13790	-28.14	20240624	5980	65.72	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
161	20240704	091142	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	-100	5	-0.99	512422500	50954	8.00	10270	10270	9980	13140	7080	10110	10056.57	0.00	0	-8579	11150	10630	10270	9750	9390	10450	9570	103	3030	500	7480	10	1	20551290	2057	-87.81	3.16	12	0.25	-114.00	3164.00	13790	20240624	-27.41	5980	20231020	67.39	13790	-27.41	20240624	7500	33.47	20240206	13790	-27.41	20240624	5980	67.39	20231020	3.96	N	362320	500	102 억		0	N	N	18	N	00	N
162	20240703	161135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	-670	5	-6.22	6467829750	634443	120.62	10790	10790	9910	14010	7550	10780	10194.60	0.00	0	56759	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2078	-88.68	3.20	12	3.09	-114.00	3164.00	13790	20240624	-26.69	5980	20231020	69.06	13790	-26.69	20240624	7500	34.80	20240206	13790	-26.69	20240624	5980	69.06	20231020	3.51	N	362320	500	102 억		0	N	N	18	N	00	N
163	20240703	151139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	-670	5	-6.22	6252849870	613191	116.58	10790	10790	9910	14010	7550	10780	10197.21	0.00	0	54989	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2078	-88.68	3.20	12	2.98	-114.00	3164.00	13790	20240624	-26.69	5980	20231020	69.06	13790	-26.69	20240624	7500	34.80	20240206	13790	-26.69	20240624	5980	69.06	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
164	20240703	141139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	-670	5	-6.22	5637009650	552302	105.00	10790	10790	9910	14010	7550	10780	10206.37	0.00	0	41546	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2078	-88.68	3.20	12	2.69	-114.00	3164.00	13790	20240624	-26.69	5980	20231020	69.06	13790	-26.69	20240624	7500	34.80	20240206	13790	-26.69	20240624	5980	69.06	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
165	20240703	131138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-680	5	-6.31	5175074720	506526	96.30	10790	10790	9910	14010	7550	10780	10216.78	0.00	0	26331	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2076	-88.60	3.19	12	2.46	-114.00	3164.00	13790	20240624	-26.76	5980	20231020	68.90	13790	-26.76	20240624	7500	34.67	20240206	13790	-26.76	20240624	5980	68.90	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
166	20240703	121137	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-610	5	-5.66	4797167350	469445	89.25	10790	10790	9910	14010	7550	10780	10218.78	0.00	0	10468	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2090	-89.21	3.21	12	2.28	-114.00	3164.00	13790	20240624	-26.25	5980	20231020	70.07	13790	-26.25	20240624	7500	35.60	20240206	13790	-26.25	20240624	5980	70.07	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
167	20240703	111139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	-760	5	-7.05	4148881090	404957	76.99	10790	10790	9910	14010	7550	10780	10245.21	0.00	0	8068	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2059	-87.89	3.17	12	1.97	-114.00	3164.00	13790	20240624	-27.34	5980	20231020	67.56	13790	-27.34	20240624	7500	33.60	20240206	13790	-27.34	20240624	5980	67.56	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
168	20240703	101140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-610	5	-5.66	2664137380	257336	48.92	10790	10790	10100	14010	7550	10780	10352.72	0.00	0	29758	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2090	-89.21	3.21	12	1.25	-114.00	3164.00	13790	20240624	-26.25	5980	20231020	70.07	13790	-26.25	20240624	7500	35.60	20240206	13790	-26.25	20240624	5980	70.07	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
169	20240703	091136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10630	-150	5	-1.39	257325190	24108	4.58	10790	10790	10590	14010	7550	10780	10673.76	0.00	0	-3192	11600	11190	10890	10480	10180	11040	10330	103	3230	500	7970	10	1	20551290	2185	-93.25	3.36	12	0.12	-114.00	3164.00	13790	20240624	-22.92	5980	20231020	77.76	13790	-22.92	20240624	7500	41.73	20240206	13790	-22.92	20240624	5980	77.76	20231020	3.51	N	362320	500	102 억		0	N	N	6	N	00	N
170	20240702	161133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10780	-310	5	-2.80	5646442270	522199	96.18	11100	11300	10590	14410	7770	11090	10812.31	0.00	0	7682	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2215	-94.56	3.41	12	2.54	-114.00	3164.00	13790	20240624	-21.83	5980	20231020	80.27	13790	-21.83	20240624	7500	43.73	20240206	13790	-21.83	20240624	5980	80.27	20231020	3.29	N	362320	500	102 억		0	N	N	6	N	00	N
171	20240702	151135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10780	-310	5	-2.80	5405100990	499793	92.06	11100	11300	10590	14410	7770	11090	10814.02	0.00	0	13370	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2215	-94.56	3.41	12	2.43	-114.00	3164.00	13790	20240624	-21.83	5980	20231020	80.27	13790	-21.83	20240624	7500	43.73	20240206	13790	-21.83	20240624	5980	80.27	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
172	20240702	141135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10750	-340	5	-3.07	4993809250	461598	85.02	11100	11300	10590	14410	7770	11090	10817.82	0.00	0	17727	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2209	-94.30	3.40	12	2.25	-114.00	3164.00	13790	20240624	-22.04	5980	20231020	79.77	13790	-22.04	20240624	7500	43.33	20240206	13790	-22.04	20240624	5980	79.77	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
173	20240702	131136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10620	-470	5	-4.24	4523715040	417554	76.91	11100	11300	10600	14410	7770	11090	10833.11	0.00	0	9708	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2183	-93.16	3.36	12	2.03	-114.00	3164.00	13790	20240624	-22.99	5980	20231020	77.59	13790	-22.99	20240624	7500	41.60	20240206	13790	-22.99	20240624	5980	77.59	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
174	20240702	121136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10700	-390	5	-3.52	4048836390	372904	68.69	11100	11300	10640	14410	7770	11090	10856.83	0.00	0	10780	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2199	-93.86	3.38	12	1.81	-114.00	3164.00	13790	20240624	-22.41	5980	20231020	78.93	13790	-22.41	20240624	7500	42.67	20240206	13790	-22.41	20240624	5980	78.93	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
175	20240702	111135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10710	-380	5	-3.43	3899435720	358929	66.11	11100	11300	10640	14410	7770	11090	10863.33	0.00	0	11901	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2201	-93.95	3.38	12	1.75	-114.00	3164.00	13790	20240624	-22.34	5980	20231020	79.10	13790	-22.34	20240624	7500	42.80	20240206	13790	-22.34	20240624	5980	79.10	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
176	20240702	101134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10870	-220	5	-1.98	1960060060	178313	32.84	11100	11300	10830	14410	7770	11090	10991.58	0.00	0	-8977	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2234	-95.35	3.44	12	0.87	-114.00	3164.00	13790	20240624	-21.17	5980	20231020	81.77	13790	-21.17	20240624	7500	44.93	20240206	13790	-21.17	20240624	5980	81.77	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
177	20240702	091135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11140	50	2	0.45	368980200	33027	6.08	11100	11300	11090	14410	7770	11090	11175.17	0.00	0	-4390	11903	11496	11293	10886	10683	11395	10785	103	3320	500	8200	10	1	20551290	2289	-97.72	3.52	12	0.16	-114.00	3164.00	13790	20240624	-19.22	5980	20231020	86.29	13790	-19.22	20240624	7500	48.53	20240206	13790	-19.22	20240624	5980	86.29	20231020	3.29	N	362320	500	102 억		0	N	N	9	N	00	N
178	20240701	161130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11090	-360	5	-3.14	6101495420	537502	60.08	11410	11700	11090	14880	8020	11450	11353.94	0.00	0	-60753	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2279	-97.28	3.51	12	2.62	-114.00	3164.00	13790	20240624	-19.58	5980	20231020	85.45	13790	-19.58	20240624	7500	47.87	20240206	13790	-19.58	20240624	5980	85.45	20231020	2.97	N	362320	500	102 억		0	N	N	9	N	00	N
179	20240701	151133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11110	-340	5	-2.97	5591101990	491506	54.94	11410	11700	11090	14880	8020	11450	11375.45	0.00	0	-59747	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2283	-97.46	3.51	12	2.39	-114.00	3164.00	13790	20240624	-19.43	5980	20231020	85.79	13790	-19.43	20240624	7500	48.13	20240206	13790	-19.43	20240624	5980	85.79	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N
180	20240701	141131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11130	-320	5	-2.79	4968911880	435902	48.73	11410	11700	11090	14880	8020	11450	11399.15	0.00	0	-40860	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2287	-97.63	3.52	12	2.12	-114.00	3164.00	13790	20240624	-19.29	5980	20231020	86.12	13790	-19.29	20240624	7500	48.40	20240206	13790	-19.29	20240624	5980	86.12	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N
181	20240701	131131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11190	-260	5	-2.27	4758103180	417043	46.62	11410	11700	11090	14880	8020	11450	11409.14	0.00	0	-43905	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2300	-98.16	3.54	12	2.03	-114.00	3164.00	13790	20240624	-18.85	5980	20231020	87.12	13790	-18.85	20240624	7500	49.20	20240206	13790	-18.85	20240624	5980	87.12	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N
182	20240701	121132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11190	-260	5	-2.27	4324805850	378195	42.27	11410	11700	11150	14880	8020	11450	11435.39	0.00	0	-47599	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2300	-98.16	3.54	12	1.84	-114.00	3164.00	13790	20240624	-18.85	5980	20231020	87.12	13790	-18.85	20240624	7500	49.20	20240206	13790	-18.85	20240624	5980	87.12	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N
183	20240701	111128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11210	-240	5	-2.10	3895428330	339823	37.99	11410	11700	11160	14880	8020	11450	11463.11	0.00	0	-42151	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2304	-98.33	3.54	12	1.65	-114.00	3164.00	13790	20240624	-18.71	5980	20231020	87.46	13790	-18.71	20240624	7500	49.47	20240206	13790	-18.71	20240624	5980	87.46	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N
184	20240701	101127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	0	3	0.00	3030843100	263082	29.41	11410	11700	11330	14880	8020	11450	11520.53	0.00	0	-36957	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2353	-100.44	3.62	12	1.28	-114.00	3164.00	13790	20240624	-16.97	5980	20231020	91.47	13790	-16.97	20240624	7500	52.67	20240206	13790	-16.97	20240624	5980	91.47	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N
185	20240701	091125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	50	2	0.44	717275350	62514	6.99	11410	11580	11390	14880	8020	11450	11473.84	0.00	0	1123	12736	12092	11746	11102	10756	11920	10930	103	3430	500	8470	10	1	20551290	2363	-100.88	3.63	12	0.30	-114.00	3164.00	13790	20240624	-16.61	5980	20231020	92.31	13790	-16.61	20240624	7500	53.33	20240206	13790	-16.61	20240624	5980	92.31	20231020	2.97	N	362320	500	102 억		0	N	N	3	N	00	N