KissMeData/036620/price/prices-20240701.csv at b570a56dbb39772fda788ae2196a4e10c93e589e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3470	-25	5	-0.72	1973368665	558082	102.11	3495	3660	3460	4540	2450	3495	3535.99	7.57	-47437	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3149	13.00	4.04	12	0.62	267.00	859.00	4690	20240524	-26.01	2510	20240214	38.25	4690	-26.01	20240524	2510	38.25	20240214	4690	-26.01	20240524	2510	38.25	20240214	3.43	N	036620	500	456 억	6873156	N	N	214	N	N
3	20240731	150444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3470	-25	5	-0.72	1892114640	534673	97.82	3495	3660	3460	4540	2450	3495	3538.83	7.57	-39231	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3149	13.00	4.04	12	0.59	267.00	859.00	4690	20240524	-26.01	2510	20240214	38.25	4690	-26.01	20240524	2510	38.25	20240214	4690	-26.01	20240524	2510	38.25	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
4	20240731	140447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3500	5	2	0.14	1682290630	474363	86.79	3495	3660	3480	4540	2450	3495	3546.42	7.57	-10452	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3176	13.11	4.07	12	0.52	267.00	859.00	4690	20240524	-25.37	2510	20240214	39.44	4690	-25.37	20240524	2510	39.44	20240214	4690	-25.37	20240524	2510	39.44	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
5	20240731	130445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3510	15	2	0.43	1548085380	436059	79.78	3495	3660	3480	4540	2450	3495	3550.17	7.57	10300	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3185	13.15	4.09	12	0.48	267.00	859.00	4690	20240524	-25.16	2510	20240214	39.84	4690	-25.16	20240524	2510	39.84	20240214	4690	-25.16	20240524	2510	39.84	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
6	20240731	120447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3495	0	3	0.00	1422107010	400050	73.19	3495	3660	3480	4540	2450	3495	3554.82	7.57	21496	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3172	13.09	4.07	12	0.44	267.00	859.00	4690	20240524	-25.48	2510	20240214	39.24	4690	-25.48	20240524	2510	39.24	20240214	4690	-25.48	20240524	2510	39.24	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
7	20240731	110445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3560	65	2	1.86	859362825	239608	43.84	3495	3660	3480	4540	2450	3495	3586.54	7.57	-10143	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3231	13.33	4.14	12	0.26	267.00	859.00	4690	20240524	-24.09	2510	20240214	41.83	4690	-24.09	20240524	2510	41.83	20240214	4690	-24.09	20240524	2510	41.83	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
8	20240731	100444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	100	2	2.86	630239435	175224	32.06	3495	3660	3480	4540	2450	3495	3596.76	7.57	17726	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3262	13.46	4.19	12	0.19	267.00	859.00	4690	20240524	-23.35	2510	20240214	43.23	4690	-23.35	20240524	2510	43.23	20240214	4690	-23.35	20240524	2510	43.23	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
9	20240731	090440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3530	35	2	1.00	42341855	12064	2.21	3495	3535	3480	4540	2450	3495	3509.77	7.57	5030	3598	3546	3483	3431	3368	3515	3400	456	1045	500	2510	5	1	90744892	3203	13.22	4.11	12	0.01	267.00	859.00	4690	20240524	-24.73	2510	20240214	40.64	4690	-24.73	20240524	2510	40.64	20240214	4690	-24.73	20240524	2510	40.64	20240214	3.43	N	036620	500	456 억	6873156	N	N	1455	N	N
10	20240730	160432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3495	-40	5	-1.13	1892707905	546050	284.27	3535	3535	3420	4595	2475	3535	3466.18	7.52	67538	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3172	13.09	4.07	12	0.60	267.00	859.00	4690	20240524	-25.48	2510	20240214	39.24	4690	-25.48	20240524	2510	39.24	20240214	4690	-25.48	20240524	2510	39.24	20240214	3.70	N	036620	500	456 억	6822147	N	N	1455	N	N
11	20240730	150440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3465	-70	5	-1.98	1593255640	459890	239.42	3535	3535	3420	4595	2475	3535	3464.43	7.52	73653	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3144	12.98	4.03	12	0.51	267.00	859.00	4690	20240524	-26.12	2510	20240214	38.05	4690	-26.12	20240524	2510	38.05	20240214	4690	-26.12	20240524	2510	38.05	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
12	20240730	140434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3495	-40	5	-1.13	1329354915	383821	199.82	3535	3535	3420	4595	2475	3535	3463.48	7.52	70727	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3172	13.09	4.07	12	0.42	267.00	859.00	4690	20240524	-25.48	2510	20240214	39.24	4690	-25.48	20240524	2510	39.24	20240214	4690	-25.48	20240524	2510	39.24	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
13	20240730	130438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3475	-60	5	-1.70	1226954515	354418	184.51	3535	3535	3420	4595	2475	3535	3461.89	7.52	70056	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3153	13.01	4.05	12	0.39	267.00	859.00	4690	20240524	-25.91	2510	20240214	38.45	4690	-25.91	20240524	2510	38.45	20240214	4690	-25.91	20240524	2510	38.45	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
14	20240730	120436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3480	-55	5	-1.56	1022381230	295427	153.80	3535	3535	3420	4595	2475	3535	3460.69	7.52	67473	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3158	13.03	4.05	12	0.33	267.00	859.00	4690	20240524	-25.80	2510	20240214	38.65	4690	-25.80	20240524	2510	38.65	20240214	4690	-25.80	20240524	2510	38.65	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
15	20240730	110439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3435	-100	5	-2.83	787548730	227633	118.51	3535	3535	3420	4595	2475	3535	3459.73	7.52	44212	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3117	12.87	4.00	12	0.25	267.00	859.00	4690	20240524	-26.76	2510	20240214	36.85	4690	-26.76	20240524	2510	36.85	20240214	4690	-26.76	20240524	2510	36.85	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
16	20240730	100439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3480	-55	5	-1.56	349600785	100411	52.27	3535	3535	3445	4595	2475	3535	3481.70	7.52	-6103	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3158	13.03	4.05	12	0.11	267.00	859.00	4690	20240524	-25.80	2510	20240214	38.65	4690	-25.80	20240524	2510	38.65	20240214	4690	-25.80	20240524	2510	38.65	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
17	20240730	090440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3530	-5	5	-0.14	8983080	2543	1.32	3535	3535	3510	4595	2475	3535	3532.47	7.52	-1095	3598	3566	3538	3506	3478	3552	3492	456	1060	500	2540	5	1	90744892	3203	13.22	4.11	12	0.00	267.00	859.00	4690	20240524	-24.73	2510	20240214	40.64	4690	-24.73	20240524	2510	40.64	20240214	4690	-24.73	20240524	2510	40.64	20240214	3.70	N	036620	500	456 억	6822147	N	N	0	N	N
18	20240729	160435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3535	-5	5	-0.14	676823405	191398	17.55	3560	3570	3510	4600	2480	3540	3536.21	7.51	3223	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3208	13.24	4.12	12	0.21	267.00	859.00	4690	20240524	-24.63	2510	20240214	40.84	4690	-24.63	20240524	2510	40.84	20240214	4690	-24.63	20240524	2510	40.84	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
19	20240729	150437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3545	5	2	0.14	616015910	174197	15.98	3560	3570	3510	4600	2480	3540	3536.32	7.51	2865	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3217	13.28	4.13	12	0.19	267.00	859.00	4690	20240524	-24.41	2510	20240214	41.24	4690	-24.41	20240524	2510	41.24	20240214	4690	-24.41	20240524	2510	41.24	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
20	20240729	140441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3525	-15	5	-0.42	522865600	147781	13.55	3560	3570	3510	4600	2480	3540	3538.11	7.51	260	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3199	13.20	4.10	12	0.16	267.00	859.00	4690	20240524	-24.84	2510	20240214	40.44	4690	-24.84	20240524	2510	40.44	20240214	4690	-24.84	20240524	2510	40.44	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
21	20240729	130444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3540	0	3	0.00	469154625	132611	12.16	3560	3570	3510	4600	2480	3540	3537.83	7.51	-2128	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3212	13.26	4.12	12	0.15	267.00	859.00	4690	20240524	-24.52	2510	20240214	41.04	4690	-24.52	20240524	2510	41.04	20240214	4690	-24.52	20240524	2510	41.04	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
22	20240729	120435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3525	-15	5	-0.42	425243175	120161	11.02	3560	3570	3510	4600	2480	3540	3538.95	7.51	-4241	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3199	13.20	4.10	12	0.13	267.00	859.00	4690	20240524	-24.84	2510	20240214	40.44	4690	-24.84	20240524	2510	40.44	20240214	4690	-24.84	20240524	2510	40.44	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
23	20240729	110438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3550	10	2	0.28	346456435	97865	8.98	3560	3570	3510	4600	2480	3540	3540.15	7.51	1307	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3221	13.30	4.13	12	0.11	267.00	859.00	4690	20240524	-24.31	2510	20240214	41.43	4690	-24.31	20240524	2510	41.43	20240214	4690	-24.31	20240524	2510	41.43	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
24	20240729	100436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3565	25	2	0.71	262905295	74357	6.82	3560	3570	3510	4600	2480	3540	3535.72	7.51	12879	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3235	13.35	4.15	12	0.08	267.00	859.00	4690	20240524	-23.99	2510	20240214	42.03	4690	-23.99	20240524	2510	42.03	20240214	4690	-23.99	20240524	2510	42.03	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
25	20240729	090433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3560	20	2	0.56	16063770	4521	0.41	3560	3565	3535	4600	2480	3540	3553.15	7.51	-1112	3710	3625	3515	3430	3320	3570	3375	456	1060	500	2540	5	1	90744892	3231	13.33	4.14	12	0.00	267.00	859.00	4690	20240524	-24.09	2510	20240214	41.83	4690	-24.09	20240524	2510	41.83	20240214	4690	-24.09	20240524	2510	41.83	20240214	3.87	N	036620	500	456 억	6819453	N	N	412	N	N
26	20240726	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3540	-25	5	-0.70	3808781075	1089477	121.35	3560	3600	3405	4630	2500	3565	3495.91	7.56	-57750	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3212	13.26	4.12	12	1.20	267.00	859.00	4690	20240524	-24.52	2510	20240214	41.04	4690	-24.52	20240524	2510	41.04	20240214	4690	-24.52	20240524	2510	41.04	20240214	3.86	N	036620	500	456 억	6855960	N	N	412	N	N
27	20240726	150431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3500	-65	5	-1.82	3514961420	1006249	112.08	3560	3600	3405	4630	2500	3565	3493.13	7.56	-20190	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3176	13.11	4.07	12	1.11	267.00	859.00	4690	20240524	-25.37	2510	20240214	39.44	4690	-25.37	20240524	2510	39.44	20240214	4690	-25.37	20240524	2510	39.44	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
28	20240726	140433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3515	-50	5	-1.40	3250101475	930705	103.66	3560	3600	3405	4630	2500	3565	3492.09	7.56	22304	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3190	13.16	4.09	12	1.03	267.00	859.00	4690	20240524	-25.05	2510	20240214	40.04	4690	-25.05	20240524	2510	40.04	20240214	4690	-25.05	20240524	2510	40.04	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
29	20240726	130433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3430	-135	5	-3.79	2866806985	821169	91.46	3560	3600	3405	4630	2500	3565	3491.13	7.56	52551	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3113	12.85	3.99	12	0.90	267.00	859.00	4690	20240524	-26.87	2510	20240214	36.65	4690	-26.87	20240524	2510	36.65	20240214	4690	-26.87	20240524	2510	36.65	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
30	20240726	120436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3530	-35	5	-0.98	1881156315	536497	59.75	3560	3600	3450	4630	2500	3565	3506.37	7.56	52903	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3203	13.22	4.11	12	0.59	267.00	859.00	4690	20240524	-24.73	2510	20240214	40.64	4690	-24.73	20240524	2510	40.64	20240214	4690	-24.73	20240524	2510	40.64	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
31	20240726	110434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3525	-40	5	-1.12	1676824830	478453	53.29	3560	3600	3450	4630	2500	3565	3504.68	7.56	54485	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3199	13.20	4.10	12	0.53	267.00	859.00	4690	20240524	-24.84	2510	20240214	40.44	4690	-24.84	20240524	2510	40.44	20240214	4690	-24.84	20240524	2510	40.44	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
32	20240726	100434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3535	-30	5	-0.84	1380199695	394251	43.91	3560	3600	3450	4630	2500	3565	3500.81	7.56	46559	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3208	13.24	4.12	12	0.43	267.00	859.00	4690	20240524	-24.63	2510	20240214	40.84	4690	-24.63	20240524	2510	40.84	20240214	4690	-24.63	20240524	2510	40.84	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
33	20240726	090431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3530	-35	5	-0.98	284197400	80244	8.94	3560	3600	3530	4630	2500	3565	3541.67	7.56	7886	3765	3665	3615	3515	3465	3640	3490	456	1065	500	2560	5	1	90744892	3203	13.22	4.11	12	0.09	267.00	859.00	4690	20240524	-24.73	2510	20240214	40.64	4690	-24.73	20240524	2510	40.64	20240214	4690	-24.73	20240524	2510	40.64	20240214	3.86	N	036620	500	456 억	6855960	N	N	52	N	N
34	20240725	160430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3565	-175	5	-4.68	3218872260	890518	333.79	3690	3715	3565	4860	2620	3740	3614.62	7.76	-183136	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3235	13.35	4.15	12	0.98	267.00	859.00	4690	20240524	-23.99	2510	20240214	42.03	4690	-23.99	20240524	2510	42.03	20240214	4690	-23.99	20240524	2510	42.03	20240214	3.88	N	036620	500	456 억	7037752	N	N	52	N	N
35	20240725	150438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3580	-160	5	-4.28	3018658835	834433	312.77	3690	3715	3565	4860	2620	3740	3617.62	7.76	-164075	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3249	13.41	4.17	12	0.92	267.00	859.00	4690	20240524	-23.67	2510	20240214	42.63	4690	-23.67	20240524	2510	42.63	20240214	4690	-23.67	20240524	2510	42.63	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
36	20240725	140437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-125	5	-3.34	2144282585	590877	221.48	3690	3715	3590	4860	2620	3740	3628.98	7.76	-75209	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3280	13.54	4.21	12	0.65	267.00	859.00	4690	20240524	-22.92	2510	20240214	44.02	4690	-22.92	20240524	2510	44.02	20240214	4690	-22.92	20240524	2510	44.02	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
37	20240725	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	-120	5	-3.21	1658387730	456036	170.94	3690	3715	3590	4860	2620	3740	3636.53	7.76	-19559	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3285	13.56	4.21	12	0.50	267.00	859.00	4690	20240524	-22.81	2510	20240214	44.22	4690	-22.81	20240524	2510	44.22	20240214	4690	-22.81	20240524	2510	44.22	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
38	20240725	120434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3645	-95	5	-2.54	1412475520	388084	145.46	3690	3715	3590	4860	2620	3740	3639.61	7.76	-3271	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3308	13.65	4.24	12	0.43	267.00	859.00	4690	20240524	-22.28	2510	20240214	45.22	4690	-22.28	20240524	2510	45.22	20240214	4690	-22.28	20240524	2510	45.22	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
39	20240725	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	-80	5	-2.14	1247052815	342850	128.51	3690	3715	3590	4860	2620	3740	3637.31	7.76	122	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3321	13.71	4.26	12	0.38	267.00	859.00	4690	20240524	-21.96	2510	20240214	45.82	4690	-21.96	20240524	2510	45.82	20240214	4690	-21.96	20240524	2510	45.82	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
40	20240725	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	-110	5	-2.94	936481700	257712	96.60	3690	3715	3590	4860	2620	3740	3633.83	7.76	-17775	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3294	13.60	4.23	12	0.28	267.00	859.00	4690	20240524	-22.60	2510	20240214	44.62	4690	-22.60	20240524	2510	44.62	20240214	4690	-22.60	20240524	2510	44.62	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
41	20240725	090431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3710	-30	5	-0.80	27919090	7538	2.83	3690	3715	3690	4860	2620	3740	3703.78	7.76	-2860	3836	3787	3731	3682	3626	3812	3707	456	1120	500	2690	5	1	90744892	3367	13.90	4.32	12	0.01	267.00	859.00	4690	20240524	-20.90	2510	20240214	47.81	4690	-20.90	20240524	2510	47.81	20240214	4690	-20.90	20240524	2510	47.81	20240214	3.88	N	036620	500	456 억	7037752	N	N	0	N	N
42	20240724	160428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	25	2	0.67	992392960	265947	85.96	3700	3780	3675	4825	2605	3715	3731.54	7.75	5349	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3394	14.01	4.35	12	0.29	267.00	859.00	4690	20240524	-20.26	2510	20240214	49.00	4690	-20.26	20240524	2510	49.00	20240214	4690	-20.26	20240524	2510	49.00	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
43	20240724	150434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	20	2	0.54	951974660	255120	82.46	3700	3780	3675	4825	2605	3715	3731.48	7.75	9547	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3389	13.99	4.35	12	0.28	267.00	859.00	4690	20240524	-20.36	2510	20240214	48.80	4690	-20.36	20240524	2510	48.80	20240214	4690	-20.36	20240524	2510	48.80	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
44	20240724	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	35	2	0.94	737814815	197843	63.95	3700	3780	3675	4825	2605	3715	3729.29	7.75	9299	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3403	14.04	4.37	12	0.22	267.00	859.00	4690	20240524	-20.04	2510	20240214	49.40	4690	-20.04	20240524	2510	49.40	20240214	4690	-20.04	20240524	2510	49.40	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
45	20240724	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	25	2	0.67	589864500	158522	51.24	3700	3765	3675	4825	2605	3715	3721.03	7.75	3892	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3394	14.01	4.35	12	0.17	267.00	859.00	4690	20240524	-20.26	2510	20240214	49.00	4690	-20.26	20240524	2510	49.00	20240214	4690	-20.26	20240524	2510	49.00	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
46	20240724	120437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	5	2	0.13	438823975	118094	38.17	3700	3765	3675	4825	2605	3715	3715.89	7.75	4649	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3376	13.93	4.33	12	0.13	267.00	859.00	4690	20240524	-20.68	2510	20240214	48.21	4690	-20.68	20240524	2510	48.21	20240214	4690	-20.68	20240524	2510	48.21	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
47	20240724	110434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	0	3	0.00	295905405	79575	25.72	3700	3765	3675	4825	2605	3715	3718.57	7.75	-3003	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3371	13.91	4.32	12	0.09	267.00	859.00	4690	20240524	-20.79	2510	20240214	48.01	4690	-20.79	20240524	2510	48.01	20240214	4690	-20.79	20240524	2510	48.01	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
48	20240724	100435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	30	2	0.81	211979585	57016	18.43	3700	3765	3675	4825	2605	3715	3717.90	7.75	3467	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3398	14.03	4.36	12	0.06	267.00	859.00	4690	20240524	-20.15	2510	20240214	49.20	4690	-20.15	20240524	2510	49.20	20240214	4690	-20.15	20240524	2510	49.20	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
49	20240724	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3680	-35	5	-0.94	50625690	13732	4.44	3700	3715	3675	4825	2605	3715	3686.69	7.75	2295	3805	3760	3720	3675	3635	3782	3697	456	1110	500	2670	5	1	90744892	3339	13.78	4.28	12	0.02	267.00	859.00	4690	20240524	-21.54	2510	20240214	46.61	4690	-21.54	20240524	2510	46.61	20240214	4690	-21.54	20240524	2510	46.61	20240214	3.94	N	036620	500	456 억	7033281	N	N	2962	N	N
50	20240723	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	-10	5	-0.27	1139784530	306813	74.86	3700	3765	3680	4840	2610	3725	3714.92	7.68	65208	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3371	13.91	4.32	12	0.34	267.00	859.00	4690	20240524	-20.79	2510	20240214	48.01	4690	-20.79	20240524	2510	48.01	20240214	4690	-20.79	20240524	2510	48.01	20240214	3.95	N	036620	500	456 억	6967489	N	N	2962	N	N
51	20240723	150438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	10	2	0.27	1077073665	289987	70.76	3700	3765	3680	4840	2610	3725	3714.21	7.68	65072	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3389	13.99	4.35	12	0.32	267.00	859.00	4690	20240524	-20.36	2510	20240214	48.80	4690	-20.36	20240524	2510	48.80	20240214	4690	-20.36	20240524	2510	48.80	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
52	20240723	140428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	-5	5	-0.13	868809525	234278	57.17	3700	3755	3680	4840	2610	3725	3708.46	7.68	38074	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3376	13.93	4.33	12	0.26	267.00	859.00	4690	20240524	-20.68	2510	20240214	48.21	4690	-20.68	20240524	2510	48.21	20240214	4690	-20.68	20240524	2510	48.21	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
53	20240723	130426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	-25	5	-0.67	552449670	149269	36.42	3700	3755	3680	4840	2610	3725	3701.03	7.68	-5652	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3358	13.86	4.31	12	0.16	267.00	859.00	4690	20240524	-21.11	2510	20240214	47.41	4690	-21.11	20240524	2510	47.41	20240214	4690	-21.11	20240524	2510	47.41	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
54	20240723	120430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3695	-30	5	-0.81	510256045	137831	33.63	3700	3755	3680	4840	2610	3725	3702.04	7.68	-3941	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3353	13.84	4.30	12	0.15	267.00	859.00	4690	20240524	-21.22	2510	20240214	47.21	4690	-21.22	20240524	2510	47.21	20240214	4690	-21.22	20240524	2510	47.21	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
55	20240723	110431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3705	-20	5	-0.54	469197145	126724	30.92	3700	3755	3680	4840	2610	3725	3702.51	7.68	-5025	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3362	13.88	4.31	12	0.14	267.00	859.00	4690	20240524	-21.00	2510	20240214	47.61	4690	-21.00	20240524	2510	47.61	20240214	4690	-21.00	20240524	2510	47.61	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
56	20240723	100430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	-5	5	-0.13	145459975	39091	9.54	3700	3755	3700	4840	2610	3725	3721.06	7.68	-11862	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3376	13.93	4.33	12	0.04	267.00	859.00	4690	20240524	-20.68	2510	20240214	48.21	4690	-20.68	20240524	2510	48.21	20240214	4690	-20.68	20240524	2510	48.21	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
57	20240723	090431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	20	2	0.54	11568650	3101	0.76	3700	3755	3700	4840	2610	3725	3730.62	7.68	-335	3791	3757	3701	3667	3611	3770	3680	456	1115	500	2680	5	1	90744892	3398	14.03	4.36	12	0.00	267.00	859.00	4690	20240524	-20.15	2510	20240214	49.20	4690	-20.15	20240524	2510	49.20	20240214	4690	-20.15	20240524	2510	49.20	20240214	3.95	N	036620	500	456 억	6967489	N	N	21	N	N
58	20240722	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	0	3	0.00	1492267270	405396	161.61	3725	3735	3645	4840	2610	3725	3681.00	7.65	14081	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3380	13.95	4.34	12	0.45	267.00	859.00	4690	20240524	-20.58	2510	20240214	48.41	4690	-20.58	20240524	2510	48.41	20240214	4690	-20.58	20240524	2510	48.41	20240214	4.05	N	036620	500	456 억	6941625	N	N	21	N	N
59	20240722	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3695	-30	5	-0.81	1421087200	386232	153.97	3725	3735	3645	4840	2610	3725	3679.36	7.65	16935	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3353	13.84	4.30	12	0.43	267.00	859.00	4690	20240524	-21.22	2510	20240214	47.21	4690	-21.22	20240524	2510	47.21	20240214	4690	-21.22	20240524	2510	47.21	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
60	20240722	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3680	-45	5	-1.21	1289268945	350493	139.73	3725	3735	3645	4840	2610	3725	3678.44	7.65	12576	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3339	13.78	4.28	12	0.39	267.00	859.00	4690	20240524	-21.54	2510	20240214	46.61	4690	-21.54	20240524	2510	46.61	20240214	4690	-21.54	20240524	2510	46.61	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
61	20240722	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-55	5	-1.48	1088157515	295749	117.90	3725	3735	3645	4840	2610	3725	3679.33	7.65	7460	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3330	13.75	4.27	12	0.33	267.00	859.00	4690	20240524	-21.75	2510	20240214	46.22	4690	-21.75	20240524	2510	46.22	20240214	4690	-21.75	20240524	2510	46.22	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
62	20240722	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-55	5	-1.48	945225130	256784	102.37	3725	3735	3645	4840	2610	3725	3681.01	7.65	19526	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3330	13.75	4.27	12	0.28	267.00	859.00	4690	20240524	-21.75	2510	20240214	46.22	4690	-21.75	20240524	2510	46.22	20240214	4690	-21.75	20240524	2510	46.22	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
63	20240722	110428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	-65	5	-1.74	842345680	228740	91.19	3725	3735	3645	4840	2610	3725	3682.55	7.65	1252	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3321	13.71	4.26	12	0.25	267.00	859.00	4690	20240524	-21.96	2510	20240214	45.82	4690	-21.96	20240524	2510	45.82	20240214	4690	-21.96	20240524	2510	45.82	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
64	20240722	100428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	-35	5	-0.94	419103130	113348	45.19	3725	3735	3670	4840	2610	3725	3697.49	7.65	-17241	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3348	13.82	4.30	12	0.12	267.00	859.00	4690	20240524	-21.32	2510	20240214	47.01	4690	-21.32	20240524	2510	47.01	20240214	4690	-21.32	20240524	2510	47.01	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
65	20240722	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	-5	5	-0.13	85514315	23094	9.21	3725	3725	3680	4840	2610	3725	3702.88	7.65	7480	3841	3782	3741	3682	3641	3762	3662	456	1115	500	2680	5	1	90744892	3376	13.93	4.33	12	0.03	267.00	859.00	4690	20240524	-20.68	2510	20240214	48.21	4690	-20.68	20240524	2510	48.21	20240214	4690	-20.68	20240524	2510	48.21	20240214	4.05	N	036620	500	456 억	6941625	N	N	0	N	N
66	20240719	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-30	5	-0.80	930556870	248159	50.83	3755	3800	3700	4880	2630	3755	3749.86	7.69	-40004	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3380	13.95	4.34	12	0.27	267.00	859.00	4705	20230713	-20.83	2510	20240214	48.41	4690	-20.58	20240524	2510	48.41	20240214	4690	-20.58	20240524	2510	48.41	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
67	20240719	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-15	5	-0.40	778832520	207451	42.49	3755	3800	3700	4880	2630	3755	3754.30	7.69	-48634	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3394	14.01	4.35	12	0.23	267.00	859.00	4705	20230713	-20.51	2510	20240214	49.00	4690	-20.26	20240524	2510	49.00	20240214	4690	-20.26	20240524	2510	49.00	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
68	20240719	140426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	0	3	0.00	656617565	174826	35.81	3755	3800	3700	4880	2630	3755	3755.83	7.69	-56981	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3407	14.06	4.37	12	0.19	267.00	859.00	4705	20230713	-20.19	2510	20240214	49.60	4690	-19.94	20240524	2510	49.60	20240214	4690	-19.94	20240524	2510	49.60	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
69	20240719	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	5	2	0.13	620198650	165138	33.82	3755	3800	3700	4880	2630	3755	3755.64	7.69	-52915	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3412	14.08	4.38	12	0.18	267.00	859.00	4705	20230713	-20.09	2510	20240214	49.80	4690	-19.83	20240524	2510	49.80	20240214	4690	-19.83	20240524	2510	49.80	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
70	20240719	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	10	2	0.27	476163360	127039	26.02	3755	3800	3700	4880	2630	3755	3748.16	7.69	-37066	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3417	14.10	4.38	12	0.14	267.00	859.00	4705	20230713	-19.98	2510	20240214	50.00	4690	-19.72	20240524	2510	50.00	20240214	4690	-19.72	20240524	2510	50.00	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
71	20240719	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	-20	5	-0.53	258152810	69285	14.19	3755	3775	3700	4880	2630	3755	3725.94	7.69	-19870	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3389	13.99	4.35	12	0.08	267.00	859.00	4705	20230713	-20.62	2510	20240214	48.80	4690	-20.36	20240524	2510	48.80	20240214	4690	-20.36	20240524	2510	48.80	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
72	20240719	100349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	0	3	0.00	150827140	40510	8.30	3755	3775	3700	4880	2630	3755	3723.18	7.69	-7804	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3407	14.06	4.37	12	0.04	267.00	859.00	4705	20230713	-20.19	2510	20240214	49.60	4690	-19.94	20240524	2510	49.60	20240214	4690	-19.94	20240524	2510	49.60	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
73	20240719	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	-40	5	-1.07	30289985	8110	1.66	3755	3755	3705	4880	2630	3755	3734.79	7.69	-4871	3895	3825	3730	3660	3565	3777	3612	456	1125	500	2700	5	1	90744892	3371	13.91	4.32	12	0.01	267.00	859.00	4705	20230713	-21.04	2510	20240214	48.01	4690	-20.79	20240524	2510	48.01	20240214	4690	-20.79	20240524	2510	48.01	20240214	4.07	N	036620	500	456 억	6978975	N	N	0	N	N
74	20240718	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-5	5	-0.13	1812246070	487347	86.18	3760	3800	3635	4885	2635	3760	3718.59	7.61	61958	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3407	14.06	4.37	12	0.54	267.00	859.00	4730	20230712	-20.61	2510	20240214	49.60	4690	-19.94	20240524	2510	49.60	20240214	4690	-19.94	20240524	2510	49.60	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
75	20240718	150420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-20	5	-0.53	1635460690	440082	77.82	3760	3800	3635	4885	2635	3760	3716.26	7.61	61734	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3394	14.01	4.35	12	0.48	267.00	859.00	4730	20230712	-20.93	2510	20240214	49.00	4690	-20.26	20240524	2510	49.00	20240214	4690	-20.26	20240524	2510	49.00	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
76	20240718	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	-40	5	-1.06	1480176190	398498	70.47	3760	3800	3635	4885	2635	3760	3714.39	7.61	61197	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3376	13.93	4.33	12	0.44	267.00	859.00	4730	20230712	-21.35	2510	20240214	48.21	4690	-20.68	20240524	2510	48.21	20240214	4690	-20.68	20240524	2510	48.21	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
77	20240718	130418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-35	5	-0.93	1066071000	286722	50.70	3760	3800	3635	4885	2635	3760	3718.13	7.61	46654	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3380	13.95	4.34	12	0.32	267.00	859.00	4730	20230712	-21.25	2510	20240214	48.41	4690	-20.58	20240524	2510	48.41	20240214	4690	-20.58	20240524	2510	48.41	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
78	20240718	120418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	-25	5	-0.66	782814545	210757	37.27	3760	3800	3635	4885	2635	3760	3714.30	7.61	13920	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3389	13.99	4.35	12	0.23	267.00	859.00	4730	20230712	-21.04	2510	20240214	48.80	4690	-20.36	20240524	2510	48.80	20240214	4690	-20.36	20240524	2510	48.80	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
79	20240718	110420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-5	5	-0.13	638445895	172241	30.46	3760	3760	3635	4885	2635	3760	3706.70	7.61	11362	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3407	14.06	4.37	12	0.19	267.00	859.00	4730	20230712	-20.61	2510	20240214	49.60	4690	-19.94	20240524	2510	49.60	20240214	4690	-19.94	20240524	2510	49.60	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
80	20240718	100420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	-45	5	-1.20	480449805	129859	22.96	3760	3760	3635	4885	2635	3760	3699.78	7.61	564	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3371	13.91	4.32	12	0.14	267.00	859.00	4730	20230712	-21.46	2510	20240214	48.01	4690	-20.79	20240524	2510	48.01	20240214	4690	-20.79	20240524	2510	48.01	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
81	20240718	090422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3675	-85	5	-2.26	96471220	26224	4.64	3760	3760	3635	4885	2635	3760	3678.74	7.61	-4692	3913	3836	3798	3721	3683	3817	3702	456	1125	500	2700	5	1	90744892	3335	13.76	4.28	12	0.03	267.00	859.00	4730	20230712	-22.30	2510	20240214	46.41	4690	-21.64	20240524	2510	46.41	20240214	4690	-21.64	20240524	2510	46.41	20240214	4.12	N	036620	500	456 억	6907932	N	N	209	N	N
82	20240717	160438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	-35	5	-0.92	2140136695	563861	78.53	3795	3875	3760	4930	2660	3795	3795.53	7.51	88611	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3412	14.08	4.38	12	0.62	267.00	859.00	4940	20230711	-23.89	2510	20240214	49.80	4690	-19.83	20240524	2510	49.80	20240214	4690	-19.83	20240524	2510	49.80	20240214	4.08	N	036620	500	456 억	6815069	N	N	209	N	N
83	20240717	150440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	-30	5	-0.79	1912690535	503555	70.13	3795	3875	3765	4930	2660	3795	3798.37	7.51	92168	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3417	14.10	4.38	12	0.55	267.00	859.00	4940	20230711	-23.79	2510	20240214	50.00	4690	-19.72	20240524	2510	50.00	20240214	4690	-19.72	20240524	2510	50.00	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
84	20240717	140437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	50	2	1.32	1474665255	387972	54.03	3795	3875	3765	4930	2660	3795	3800.96	7.51	70123	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3489	14.40	4.48	12	0.43	267.00	859.00	4940	20230711	-22.17	2510	20240214	53.19	4690	-18.02	20240524	2510	53.19	20240214	4690	-18.02	20240524	2510	53.19	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
85	20240717	130436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3785	-10	5	-0.26	1074275590	282989	39.41	3795	3850	3765	4930	2660	3795	3796.17	7.51	35997	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3435	14.18	4.41	12	0.31	267.00	859.00	4940	20230711	-23.38	2510	20240214	50.80	4690	-19.30	20240524	2510	50.80	20240214	4690	-19.30	20240524	2510	50.80	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
86	20240717	120437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	-30	5	-0.79	782523540	205770	28.66	3795	3850	3765	4930	2660	3795	3802.90	7.51	2430	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3417	14.10	4.38	12	0.23	267.00	859.00	4940	20230711	-23.79	2510	20240214	50.00	4690	-19.72	20240524	2510	50.00	20240214	4690	-19.72	20240524	2510	50.00	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
87	20240717	110437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3825	30	2	0.79	575177395	151039	21.04	3795	3850	3780	4930	2660	3795	3808.14	7.51	6065	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3471	14.33	4.45	12	0.17	267.00	859.00	4940	20230711	-22.57	2510	20240214	52.39	4690	-18.44	20240524	2510	52.39	20240214	4690	-18.44	20240524	2510	52.39	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
88	20240717	100436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	5	2	0.13	448862940	117779	16.40	3795	3850	3780	4930	2660	3795	3811.06	7.51	3274	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3448	14.23	4.42	12	0.13	267.00	859.00	4940	20230711	-23.08	2510	20240214	51.39	4690	-18.98	20240524	2510	51.39	20240214	4690	-18.98	20240524	2510	51.39	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
89	20240717	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3810	15	2	0.40	17475250	4600	0.64	3795	3815	3795	4930	2660	3795	3798.97	7.51	-1094	4125	3960	3845	3680	3565	3902	3622	456	1135	500	2730	5	1	90744892	3457	14.27	4.44	12	0.01	267.00	859.00	4940	20230711	-22.87	2510	20240214	51.79	4690	-18.76	20240524	2510	51.79	20240214	4690	-18.76	20240524	2510	51.79	20240214	4.08	N	036620	500	456 억	6815069	N	N	0	N	N
90	20240716	160438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3795	-65	5	-1.68	2738765160	715144	74.45	3900	4010	3730	5010	2705	3860	3829.68	7.55	-81103	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3444	14.21	4.42	12	0.79	267.00	859.00	4940	20230711	-23.18	2510	20240214	51.20	4690	-19.08	20240524	2510	51.20	20240214	4690	-19.08	20240524	2510	51.20	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
91	20240716	150442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3790	-70	5	-1.81	2666214955	695988	72.46	3900	4010	3730	5010	2705	3860	3830.83	7.55	-79319	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3439	14.19	4.41	12	0.77	267.00	859.00	4940	20230711	-23.28	2510	20240214	51.00	4690	-19.19	20240524	2510	51.00	20240214	4690	-19.19	20240524	2510	51.00	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
92	20240716	140441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-90	5	-2.33	2406989310	627640	65.34	3900	4010	3730	5010	2705	3860	3834.98	7.55	-52776	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3421	14.12	4.39	12	0.69	267.00	859.00	4940	20230711	-23.68	2510	20240214	50.20	4690	-19.62	20240524	2510	50.20	20240214	4690	-19.62	20240524	2510	50.20	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
93	20240716	130440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-90	5	-2.33	2280513360	594142	61.85	3900	4010	3730	5010	2705	3860	3838.33	7.55	-58356	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3421	14.12	4.39	12	0.65	267.00	859.00	4940	20230711	-23.68	2510	20240214	50.20	4690	-19.62	20240524	2510	50.20	20240214	4690	-19.62	20240524	2510	50.20	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
94	20240716	120440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-90	5	-2.33	1876326965	486532	50.65	3900	4010	3730	5010	2705	3860	3856.53	7.55	-67766	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3421	14.12	4.39	12	0.54	267.00	859.00	4940	20230711	-23.68	2510	20240214	50.20	4690	-19.62	20240524	2510	50.20	20240214	4690	-19.62	20240524	2510	50.20	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
95	20240716	110440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3775	-85	5	-2.20	1701635950	440243	45.83	3900	4010	3730	5010	2705	3860	3865.22	7.55	-47853	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3426	14.14	4.39	12	0.49	267.00	859.00	4940	20230711	-23.58	2510	20240214	50.40	4690	-19.51	20240524	2510	50.40	20240214	4690	-19.51	20240524	2510	50.40	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
96	20240716	100440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3815	-45	5	-1.17	1038999590	264358	27.52	3900	4010	3810	5010	2705	3860	3930.28	7.55	-47341	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3462	14.29	4.44	12	0.29	267.00	859.00	4940	20230711	-22.77	2510	20240214	51.99	4690	-18.66	20240524	2510	51.99	20240214	4690	-18.66	20240524	2510	51.99	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
97	20240716	090438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3970	110	2	2.85	349633720	88267	9.19	3900	4000	3900	5010	2705	3860	3961.09	7.55	-4494	4100	3980	3890	3770	3680	3935	3725	456	1150	500	2770	5	1	90744892	3603	14.87	4.62	12	0.10	267.00	859.00	4940	20230711	-19.64	2510	20240214	58.17	4690	-15.35	20240524	2510	58.17	20240214	4690	-15.35	20240524	2510	58.17	20240214	4.00	N	036620	500	456 억	6853342	N	N	68	N	N
98	20240715	160432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3860	-90	5	-2.28	3710237625	959790	90.82	4010	4010	3800	5130	2765	3950	3865.67	7.49	54677	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3503	14.46	4.49	12	1.06	267.00	859.00	4940	20230711	-21.86	2510	20240214	53.78	4690	-17.70	20240524	2510	53.78	20240214	4690	-17.70	20240524	2510	53.78	20240214	4.12	N	036620	500	456 억	6797550	N	N	68	N	N
99	20240715	150435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3870	-80	5	-2.03	3631931015	939536	88.91	4010	4010	3800	5130	2765	3950	3865.65	7.49	55116	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3512	14.49	4.51	12	1.04	267.00	859.00	4940	20230711	-21.66	2510	20240214	54.18	4690	-17.48	20240524	2510	54.18	20240214	4690	-17.48	20240524	2510	54.18	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
100	20240715	140435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3880	-70	5	-1.77	2797207275	724351	68.54	4010	4010	3800	5130	2765	3950	3861.66	7.49	131428	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3521	14.53	4.52	12	0.80	267.00	859.00	4940	20230711	-21.46	2510	20240214	54.58	4690	-17.27	20240524	2510	54.58	20240214	4690	-17.27	20240524	2510	54.58	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
101	20240715	130435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	-105	5	-2.66	1817356025	468387	44.32	4010	4010	3840	5130	2765	3950	3880.01	7.49	78415	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3489	14.40	4.48	12	0.52	267.00	859.00	4940	20230711	-22.17	2510	20240214	53.19	4690	-18.02	20240524	2510	53.19	20240214	4690	-18.02	20240524	2510	53.19	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
102	20240715	120436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	-105	5	-2.66	1513268225	389389	36.85	4010	4010	3840	5130	2765	3950	3886.24	7.49	43447	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3489	14.40	4.48	12	0.43	267.00	859.00	4940	20230711	-22.17	2510	20240214	53.19	4690	-18.02	20240524	2510	53.19	20240214	4690	-18.02	20240524	2510	53.19	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
103	20240715	110435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3850	-100	5	-2.53	1207892435	310066	29.34	4010	4010	3840	5130	2765	3950	3895.58	7.49	16386	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3494	14.42	4.48	12	0.34	267.00	859.00	4940	20230711	-22.06	2510	20240214	53.39	4690	-17.91	20240524	2510	53.39	20240214	4690	-17.91	20240524	2510	53.39	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
104	20240715	100435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3875	-75	5	-1.90	769067325	196377	18.58	4010	4010	3840	5130	2765	3950	3916.26	7.49	3831	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3516	14.51	4.51	12	0.22	267.00	859.00	4940	20230711	-21.56	2510	20240214	54.38	4690	-17.38	20240524	2510	54.38	20240214	4690	-17.38	20240524	2510	54.38	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
105	20240715	090436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-40	5	-1.01	165408200	42445	4.02	4010	4010	3840	5130	2765	3950	3896.84	7.49	7210	4243	4096	4003	3856	3763	4050	3810	456	1180	500	2840	5	1	90744892	3548	14.64	4.55	12	0.05	267.00	859.00	4940	20230711	-20.85	2510	20240214	55.78	4690	-16.63	20240524	2510	55.78	20240214	4690	-16.63	20240524	2510	55.78	20240214	4.12	N	036620	500	456 억	6797550	N	N	856	N	N
106	20240712	160431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	-10	5	-0.25	4213501565	1055801	89.03	3955	4150	3910	5140	2775	3960	3990.82	7.26	199301	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3584	14.79	4.60	12	1.16	267.00	859.00	4940	20230711	-20.04	2510	20240214	57.37	4690	-15.78	20240524	2510	57.37	20240214	4730	-16.49	20230712	2510	57.37	20240214	4.11	N	036620	500	456 억	6585904	N	N	856	N	N
107	20240712	150433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	-15	5	-0.38	4076177335	1021021	86.09	3955	4150	3910	5140	2775	3960	3992.26	7.26	204500	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3580	14.78	4.59	12	1.13	267.00	859.00	4940	20230711	-20.14	2510	20240214	57.17	4690	-15.88	20240524	2510	57.17	20240214	4730	-16.60	20230712	2510	57.17	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
108	20240712	140437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	-35	5	-0.88	3608174880	901893	76.05	3955	4150	3910	5140	2775	3960	4000.67	7.26	199881	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3562	14.70	4.57	12	0.99	267.00	859.00	4940	20230711	-20.55	2510	20240214	56.37	4690	-16.31	20240524	2510	56.37	20240214	4730	-17.02	20230712	2510	56.37	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
109	20240712	130433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3965	5	2	0.13	3341442600	834305	70.35	3955	4150	3910	5140	2775	3960	4005.06	7.26	223661	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3598	14.85	4.62	12	0.92	267.00	859.00	4940	20230711	-19.74	2510	20240214	57.97	4690	-15.46	20240524	2510	57.97	20240214	4730	-16.17	20230712	2510	57.97	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
110	20240712	120434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3955	-5	5	-0.13	3035434250	757470	63.87	3955	4150	3910	5140	2775	3960	4007.33	7.26	197389	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3589	14.81	4.60	12	0.83	267.00	859.00	4940	20230711	-19.94	2510	20240214	57.57	4690	-15.67	20240524	2510	57.57	20240214	4730	-16.38	20230712	2510	57.57	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
111	20240712	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	-25	5	-0.63	2520537785	626698	52.84	3955	4150	3910	5140	2775	3960	4021.93	7.26	127234	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3571	14.74	4.58	12	0.69	267.00	859.00	4940	20230711	-20.34	2510	20240214	56.77	4690	-16.10	20240524	2510	56.77	20240214	4730	-16.81	20230712	2510	56.77	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
112	20240712	100434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4050	90	2	2.27	1872628720	462643	39.01	3955	4150	3955	5140	2775	3960	4047.68	7.26	100925	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3675	15.17	4.71	12	0.51	267.00	859.00	4940	20230711	-18.02	2510	20240214	61.35	4690	-13.65	20240524	2510	61.35	20240214	4730	-14.38	20230712	2510	61.35	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
113	20240712	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3980	20	2	0.51	110412805	27785	2.34	3955	4005	3955	5140	2775	3960	3973.83	7.26	11003	4213	4086	4018	3891	3823	4052	3857	456	1180	500	2850	5	1	90744892	3612	14.91	4.63	12	0.03	267.00	859.00	4940	20230711	-19.43	2510	20240214	58.57	4690	-15.14	20240524	2510	58.57	20240214	4730	-15.86	20230712	2510	58.57	20240214	4.11	N	036620	500	456 억	6585904	N	N	74	N	N
114	20240711	160429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3960	-185	5	-4.46	4745316025	1182809	112.57	4135	4145	3950	5380	2905	4145	4011.92	7.10	90731	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3593	14.83	4.61	12	1.30	267.00	859.00	4940	20230711	-19.84	2510	20240214	57.77	4690	-15.57	20240524	2510	57.77	20240214	4940	-19.84	20230711	2510	57.77	20240214	3.63	N	036620	500	456 억	6446068	N	N	74	N	N
115	20240711	150434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4000	-145	5	-3.50	4036863830	1004363	95.59	4135	4145	3960	5380	2905	4145	4019.32	7.10	71995	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3630	14.98	4.66	12	1.11	267.00	859.00	4940	20230711	-19.03	2510	20240214	59.36	4690	-14.71	20240524	2510	59.36	20240214	4940	-19.03	20230711	2510	59.36	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
116	20240711	140433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4020	-125	5	-3.02	3334538145	828738	78.87	4135	4145	3960	5380	2905	4145	4023.62	7.10	16495	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3648	15.06	4.68	12	0.91	267.00	859.00	4940	20230711	-18.62	2510	20240214	60.16	4690	-14.29	20240524	2510	60.16	20240214	4940	-18.62	20230711	2510	60.16	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
117	20240711	130432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4020	-125	5	-3.02	2792551565	693895	66.04	4135	4145	3960	5380	2905	4145	4024.45	7.10	-16214	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3648	15.06	4.68	12	0.76	267.00	859.00	4940	20230711	-18.62	2510	20240214	60.16	4690	-14.29	20240524	2510	60.16	20240214	4940	-18.62	20230711	2510	60.16	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
118	20240711	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4015	-130	5	-3.14	2053904550	509863	48.53	4135	4145	3960	5380	2905	4145	4028.33	7.10	-62386	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3643	15.04	4.67	12	0.56	267.00	859.00	4940	20230711	-18.72	2510	20240214	59.96	4690	-14.39	20240524	2510	59.96	20240214	4940	-18.72	20230711	2510	59.96	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
119	20240711	110431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	-155	5	-3.74	1633484025	404226	38.47	4135	4145	3990	5380	2905	4145	4041.00	7.10	-36982	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3621	14.94	4.64	12	0.45	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
120	20240711	100431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4045	-100	5	-2.41	1247084750	308033	29.32	4135	4145	3990	5380	2905	4145	4048.52	7.10	-22750	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3671	15.15	4.71	12	0.34	267.00	859.00	4940	20230711	-18.12	2510	20240214	61.16	4690	-13.75	20240524	2510	61.16	20240214	4940	-18.12	20230711	2510	61.16	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
121	20240711	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	-60	5	-1.45	78364110	19116	1.82	4135	4145	4070	5380	2905	4145	4099.26	7.10	737	4311	4227	4141	4057	3971	4185	4015	456	1235	500	2980	5	1	90744892	3707	15.30	4.76	12	0.02	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	3.63	N	036620	500	456 억	6446068	N	N	13	N	N
122	20240710	160430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4145	-5	5	-0.12	4315481710	1047138	37.42	4175	4225	4055	5390	2905	4150	4121.20	7.19	-88421	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3761	15.52	4.83	12	1.15	267.00	859.00	4940	20230711	-16.09	2510	20240214	65.14	4690	-11.62	20240524	2510	65.14	20240214	4940	-16.09	20230711	2510	65.14	20240214	3.52	N	036620	500	456 억	6522355	N	N	13	N	N
123	20240710	150431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4135	-15	5	-0.36	4034777785	979348	34.99	4175	4225	4055	5390	2905	4150	4119.86	7.19	-71651	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3752	15.49	4.81	12	1.08	267.00	859.00	4940	20230711	-16.30	2510	20240214	64.74	4690	-11.83	20240524	2510	64.74	20240214	4940	-16.30	20230711	2510	64.74	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
124	20240710	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4150	0	3	0.00	3520480365	855019	30.55	4175	4225	4055	5390	2905	4150	4117.43	7.19	-71457	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3766	15.54	4.83	12	0.94	267.00	859.00	4940	20230711	-15.99	2510	20240214	65.34	4690	-11.51	20240524	2510	65.34	20240214	4940	-15.99	20230711	2510	65.34	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
125	20240710	130430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4165	15	2	0.36	2929224920	712306	25.45	4175	4225	4055	5390	2905	4150	4112.31	7.19	-38887	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3780	15.60	4.85	12	0.78	267.00	859.00	4940	20230711	-15.69	2510	20240214	65.94	4690	-11.19	20240524	2510	65.94	20240214	4940	-15.69	20230711	2510	65.94	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
126	20240710	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4090	-60	5	-1.45	2267893610	552843	19.75	4175	4225	4055	5390	2905	4150	4102.24	7.19	-58544	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3711	15.32	4.76	12	0.61	267.00	859.00	4940	20230711	-17.21	2510	20240214	62.95	4690	-12.79	20240524	2510	62.95	20240214	4940	-17.21	20230711	2510	62.95	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
127	20240710	110431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4090	-60	5	-1.45	1896782635	461763	16.50	4175	4225	4060	5390	2905	4150	4107.70	7.19	-54584	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3711	15.32	4.76	12	0.51	267.00	859.00	4940	20230711	-17.21	2510	20240214	62.95	4690	-12.79	20240524	2510	62.95	20240214	4940	-17.21	20230711	2510	62.95	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
128	20240710	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4115	-35	5	-0.84	1411952360	343243	12.27	4175	4225	4060	5390	2905	4150	4113.56	7.19	-46358	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3734	15.41	4.79	12	0.38	267.00	859.00	4940	20230711	-16.70	2510	20240214	63.94	4690	-12.26	20240524	2510	63.94	20240214	4940	-16.70	20230711	2510	63.94	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
129	20240710	090430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4130	-20	5	-0.48	362738950	86871	3.10	4175	4225	4125	5390	2905	4150	4175.60	7.19	-36746	4376	4262	4071	3957	3766	4320	4015	456	1240	500	2980	5	1	90744892	3748	15.47	4.81	12	0.10	267.00	859.00	4940	20230711	-16.40	2510	20240214	64.54	4690	-11.94	20240524	2510	64.54	20240214	4940	-16.40	20230711	2510	64.54	20240214	3.52	N	036620	500	456 억	6522355	N	N	311	N	N
130	20240709	160429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4150	235	2	6.00	11452723375	2796439	101.06	3880	4185	3880	5080	2745	3915	4095.44	7.32	-144918	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3766	15.54	4.83	12	3.08	267.00	859.00	4940	20230711	-15.99	2510	20240214	65.34	4690	-11.51	20240524	2510	65.34	20240214	4940	-15.99	20230711	2510	65.34	20240214	3.68	N	036620	500	456 억	6646647	N	N	311	N	N
131	20240709	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4110	195	2	4.98	11046510325	2698261	97.51	3880	4185	3880	5080	2745	3915	4093.94	7.32	-135337	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3730	15.39	4.78	12	2.97	267.00	859.00	4940	20230711	-16.80	2510	20240214	63.75	4690	-12.37	20240524	2510	63.75	20240214	4940	-16.80	20230711	2510	63.75	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
132	20240709	140430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	170	2	4.34	10104924210	2470167	89.27	3880	4185	3880	5080	2745	3915	4090.79	7.32	-109126	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3707	15.30	4.76	12	2.72	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
133	20240709	130431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4145	230	2	5.87	9416330955	2302303	83.20	3880	4185	3880	5080	2745	3915	4089.96	7.32	-72147	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3761	15.52	4.83	12	2.54	267.00	859.00	4940	20230711	-16.09	2510	20240214	65.14	4690	-11.62	20240524	2510	65.14	20240214	4940	-16.09	20230711	2510	65.14	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
134	20240709	120432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4130	215	2	5.49	8750791590	2140881	77.37	3880	4185	3880	5080	2745	3915	4087.47	7.32	-68173	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3748	15.47	4.81	12	2.36	267.00	859.00	4940	20230711	-16.40	2510	20240214	64.54	4690	-11.94	20240524	2510	64.54	20240214	4940	-16.40	20230711	2510	64.54	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
135	20240709	110431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4140	225	2	5.75	6895197295	1694683	61.24	3880	4160	3880	5080	2745	3915	4068.72	7.32	-48773	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3757	15.51	4.82	12	1.87	267.00	859.00	4940	20230711	-16.19	2510	20240214	64.94	4690	-11.73	20240524	2510	64.94	20240214	4940	-16.19	20230711	2510	64.94	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
136	20240709	100430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4070	155	2	3.96	3905626280	964923	34.87	3880	4110	3880	5080	2745	3915	4047.60	7.32	-113513	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3693	15.24	4.74	12	1.06	267.00	859.00	4940	20230711	-17.61	2510	20240214	62.15	4690	-13.22	20240524	2510	62.15	20240214	4940	-17.61	20230711	2510	62.15	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
137	20240709	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	20	2	0.51	142038430	36233	1.31	3880	3955	3880	5080	2745	3915	3920.14	7.32	-3653	4135	4025	3855	3745	3575	4080	3800	456	1165	500	2810	5	1	90744892	3571	14.74	4.58	12	0.04	267.00	859.00	4940	20230711	-20.34	2510	20240214	56.77	4690	-16.10	20240524	2510	56.77	20240214	4940	-20.34	20230711	2510	56.77	20240214	3.68	N	036620	500	456 억	6646647	N	N	977	N	N
138	20240708	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	310	2	8.60	10286270245	2662897	108.39	3710	3965	3685	4685	2525	3605	3862.81	6.80	467286	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3553	14.66	4.56	12	2.93	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.77	N	036620	500	456 억	6175116	N	N	977	N	N
139	20240708	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3865	260	2	7.21	9797190275	2537678	103.29	3710	3965	3685	4685	2525	3605	3860.69	6.80	458450	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3507	14.48	4.50	12	2.80	267.00	859.00	4940	20230711	-21.76	2510	20240214	53.98	4690	-17.59	20240524	2510	53.98	20240214	4940	-21.76	20230711	2510	53.98	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
140	20240708	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3880	275	2	7.63	8162062180	2113553	86.03	3710	3965	3685	4685	2525	3605	3861.77	6.80	260506	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3521	14.53	4.52	12	2.33	267.00	859.00	4940	20230711	-21.46	2510	20240214	54.58	4690	-17.27	20240524	2510	54.58	20240214	4940	-21.46	20230711	2510	54.58	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
141	20240708	130426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	295	2	8.18	7022360760	1821266	74.13	3710	3965	3685	4685	2525	3605	3855.76	6.80	153061	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3539	14.61	4.54	12	2.01	267.00	859.00	4940	20230711	-21.05	2510	20240214	55.38	4690	-16.84	20240524	2510	55.38	20240214	4940	-21.05	20230711	2510	55.38	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
142	20240708	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3880	275	2	7.63	6401591075	1662012	67.65	3710	3965	3685	4685	2525	3605	3851.71	6.80	123192	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3521	14.53	4.52	12	1.83	267.00	859.00	4940	20230711	-21.46	2510	20240214	54.58	4690	-17.27	20240524	2510	54.58	20240214	4940	-21.46	20230711	2510	54.58	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
143	20240708	110426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	315	2	8.74	5616429000	1459416	59.40	3710	3965	3685	4685	2525	3605	3848.41	6.80	99864	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3557	14.68	4.56	12	1.61	267.00	859.00	4940	20230711	-20.65	2510	20240214	56.18	4690	-16.42	20240524	2510	56.18	20240214	4940	-20.65	20230711	2510	56.18	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
144	20240708	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	165	2	4.58	2485016550	656087	26.70	3710	3860	3685	4685	2525	3605	3787.63	6.80	177958	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3421	14.12	4.39	12	0.72	267.00	859.00	4940	20230711	-23.68	2510	20240214	50.20	4690	-19.62	20240524	2510	50.20	20240214	4940	-23.68	20230711	2510	50.20	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
145	20240708	090427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	135	2	3.74	391715160	104860	4.27	3710	3780	3685	4685	2525	3605	3735.60	6.80	3893	3971	3787	3626	3442	3281	3707	3362	456	1080	500	2590	5	1	90744892	3394	14.01	4.35	12	0.12	267.00	859.00	4940	20230711	-24.29	2510	20240214	49.00	4690	-20.26	20240524	2510	49.00	20240214	4940	-24.29	20230711	2510	49.00	20240214	3.77	N	036620	500	456 억	6175116	N	N	2839	N	N
146	20240705	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-175	5	-4.63	8728341790	2441183	326.00	3810	3810	3465	4910	2650	3780	3575.44	7.00	-256815	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3271	13.50	4.20	12	2.69	267.00	859.00	4940	20230711	-27.02	2510	20240214	43.63	4690	-23.13	20240524	2510	43.63	20240214	4940	-27.02	20230711	2510	43.63	20240214	3.72	N	036620	500	456 억	6350960	N	N	2839	N	N
147	20240705	150427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3495	-285	5	-7.54	7401122140	2071973	276.69	3810	3810	3465	4910	2650	3780	3572.02	7.00	-164760	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3172	13.09	4.07	12	2.28	267.00	859.00	4940	20230711	-29.25	2510	20240214	39.24	4690	-25.48	20240524	2510	39.24	20240214	4940	-29.25	20230711	2510	39.24	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
148	20240705	140427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3545	-235	5	-6.22	4903509325	1360684	181.71	3810	3810	3520	4910	2650	3780	3603.71	7.00	-255767	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3217	13.28	4.13	12	1.50	267.00	859.00	4940	20230711	-28.24	2510	20240214	41.24	4690	-24.41	20240524	2510	41.24	20240214	4940	-28.24	20230711	2510	41.24	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
149	20240705	130425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3545	-235	5	-6.22	4396403690	1218071	162.66	3810	3810	3520	4910	2650	3780	3609.32	7.00	-280350	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3217	13.28	4.13	12	1.34	267.00	859.00	4940	20230711	-28.24	2510	20240214	41.24	4690	-24.41	20240524	2510	41.24	20240214	4940	-28.24	20230711	2510	41.24	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
150	20240705	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3560	-220	5	-5.82	3991778330	1104423	147.49	3810	3810	3520	4910	2650	3780	3614.36	7.00	-254200	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3231	13.33	4.14	12	1.22	267.00	859.00	4940	20230711	-27.94	2510	20240214	41.83	4690	-24.09	20240524	2510	41.83	20240214	4940	-27.94	20230711	2510	41.83	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
151	20240705	110425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	-190	5	-5.03	2705621455	743430	99.28	3810	3810	3565	4910	2650	3780	3639.38	7.00	-216817	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3258	13.45	4.18	12	0.82	267.00	859.00	4940	20230711	-27.33	2510	20240214	43.03	4690	-23.45	20240524	2510	43.03	20240214	4940	-27.33	20230711	2510	43.03	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
152	20240705	100425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	-145	5	-3.84	1270558145	345482	46.14	3810	3810	3620	4910	2650	3780	3677.64	7.00	-53419	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3299	13.61	4.23	12	0.38	267.00	859.00	4940	20230711	-26.42	2510	20240214	44.82	4690	-22.49	20240524	2510	44.82	20240214	4940	-26.42	20230711	2510	44.82	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
153	20240705	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-25	5	-0.66	35815640	9478	1.27	3810	3810	3750	4910	2650	3780	3778.82	7.00	-6214	3936	3857	3731	3652	3526	3897	3692	456	1130	500	2720	5	1	90744892	3407	14.06	4.37	12	0.01	267.00	859.00	4940	20230711	-23.99	2510	20240214	49.60	4690	-19.94	20240524	2510	49.60	20240214	4940	-23.99	20230711	2510	49.60	20240214	3.72	N	036620	500	456 억	6350960	N	N	22	N	N
154	20240704	160423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	45	2	1.20	2592008625	698690	33.81	3735	3810	3605	4855	2615	3735	3709.80	6.82	164550	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3430	14.16	4.40	12	0.77	267.00	859.00	4940	20230711	-23.48	2510	20240214	50.60	4690	-19.40	20240524	2510	50.60	20240214	4940	-23.48	20230711	2510	50.60	20240214	3.70	N	036620	500	456 억	6184529	N	N	22	N	N
155	20240704	150425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3805	70	2	1.87	2455708590	662796	32.07	3735	3810	3605	4855	2615	3735	3705.07	6.82	154082	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3453	14.25	4.43	12	0.73	267.00	859.00	4940	20230711	-22.98	2510	20240214	51.59	4690	-18.87	20240524	2510	51.59	20240214	4940	-22.98	20230711	2510	51.59	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
156	20240704	140425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3775	40	2	1.07	2233202050	604124	29.23	3735	3800	3605	4855	2615	3735	3696.60	6.82	127049	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3426	14.14	4.39	12	0.67	267.00	859.00	4940	20230711	-23.58	2510	20240214	50.40	4690	-19.51	20240524	2510	50.40	20240214	4940	-23.58	20230711	2510	50.40	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
157	20240704	130425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	20	2	0.54	1962263920	532409	25.76	3735	3780	3605	4855	2615	3735	3685.63	6.82	97702	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3407	14.06	4.37	12	0.59	267.00	859.00	4940	20230711	-23.99	2510	20240214	49.60	4690	-19.94	20240524	2510	49.60	20240214	4940	-23.99	20230711	2510	49.60	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
158	20240704	120424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-10	5	-0.27	1821178105	494720	23.94	3735	3765	3605	4855	2615	3735	3681.23	6.82	79594	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3380	13.95	4.34	12	0.55	267.00	859.00	4940	20230711	-24.60	2510	20240214	48.41	4690	-20.58	20240524	2510	48.41	20240214	4940	-24.60	20230711	2510	48.41	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
159	20240704	110424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	0	3	0.00	1449014770	394903	19.11	3735	3765	3605	4855	2615	3735	3669.29	6.82	79507	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3389	13.99	4.35	12	0.44	267.00	859.00	4940	20230711	-24.39	2510	20240214	48.80	4690	-20.36	20240524	2510	48.80	20240214	4940	-24.39	20230711	2510	48.80	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
160	20240704	100424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3665	-70	5	-1.87	1130602265	309055	14.95	3735	3765	3605	4855	2615	3735	3658.26	6.82	40016	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3326	13.73	4.27	12	0.34	267.00	859.00	4940	20230711	-25.81	2510	20240214	46.02	4690	-21.86	20240524	2510	46.02	20240214	4940	-25.81	20230711	2510	46.02	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
161	20240704	090424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	-45	5	-1.20	163648695	44217	2.14	3735	3765	3655	4855	2615	3735	3701.04	6.82	785	4091	3912	3821	3642	3551	3867	3597	456	1120	500	2680	5	1	90744892	3348	13.82	4.30	12	0.05	267.00	859.00	4940	20230711	-25.30	2510	20240214	47.01	4690	-21.32	20240524	2510	47.01	20240214	4940	-25.30	20230711	2510	47.01	20240214	3.70	N	036620	500	456 억	6184529	N	N	54	N	N
162	20240703	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	-235	5	-5.92	7822056485	2059325	257.43	3980	4000	3730	5160	2780	3970	3798.45	6.74	61628	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3389	13.99	4.35	12	2.27	267.00	859.00	4940	20230711	-24.39	2510	20240214	48.80	4690	-20.36	20240524	2510	48.80	20240214	4940	-24.39	20230711	2510	48.80	20240214	3.72	N	036620	500	456 억	6112598	N	N	54	N	N
163	20240703	150424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	-225	5	-5.67	7173988975	1886183	235.78	3980	4000	3730	5160	2780	3970	3803.44	6.74	47843	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3398	14.03	4.36	12	2.08	267.00	859.00	4940	20230711	-24.19	2510	20240214	49.20	4690	-20.15	20240524	2510	49.20	20240214	4940	-24.19	20230711	2510	49.20	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
164	20240703	140424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	-220	5	-5.54	5456609155	1428663	178.59	3980	4000	3730	5160	2780	3970	3819.38	6.74	-77046	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3403	14.04	4.37	12	1.57	267.00	859.00	4940	20230711	-24.09	2510	20240214	49.40	4690	-20.04	20240524	2510	49.40	20240214	4940	-24.09	20230711	2510	49.40	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
165	20240703	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	-170	5	-4.28	4452050595	1161710	145.22	3980	4000	3730	5160	2780	3970	3832.33	6.74	-110573	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3448	14.23	4.42	12	1.28	267.00	859.00	4940	20230711	-23.08	2510	20240214	51.39	4690	-18.98	20240524	2510	51.39	20240214	4940	-23.08	20230711	2510	51.39	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
166	20240703	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-200	5	-5.04	2924691760	762060	95.26	3980	4000	3730	5160	2780	3970	3837.88	6.74	-120685	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3421	14.12	4.39	12	0.84	267.00	859.00	4940	20230711	-23.68	2510	20240214	50.20	4690	-19.62	20240524	2510	50.20	20240214	4940	-23.68	20230711	2510	50.20	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
167	20240703	110425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3785	-185	5	-4.66	1829356235	471687	58.96	3980	4000	3730	5160	2780	3970	3878.33	6.74	-97668	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3435	14.18	4.41	12	0.52	267.00	859.00	4940	20230711	-23.38	2510	20240214	50.80	4690	-19.30	20240524	2510	50.80	20240214	4940	-23.38	20230711	2510	50.80	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
168	20240703	100424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-55	5	-1.39	859995340	218247	27.28	3980	4000	3865	5160	2780	3970	3940.47	6.74	-75271	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3553	14.66	4.56	12	0.24	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
169	20240703	090423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3980	10	2	0.25	13945210	3511	0.44	3980	3990	3950	5160	2780	3970	3971.86	6.74	-659	4230	4100	4005	3875	3780	4052	3827	456	1190	500	2850	5	1	90744892	3612	14.91	4.63	12	0.00	267.00	859.00	4940	20230711	-19.43	2510	20240214	58.57	4690	-15.14	20240524	2510	58.57	20240214	4940	-19.43	20230711	2510	58.57	20240214	3.72	N	036620	500	456 억	6112598	N	N	459	N	N
170	20240702	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3970	-150	5	-3.64	3165454710	796509	150.00	4100	4135	3910	5350	2885	4120	3974.16	6.74	800	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3603	14.87	4.62	12	0.88	267.00	859.00	4940	20230711	-19.64	2510	20240214	58.17	4690	-15.35	20240524	2510	58.17	20240214	4940	-19.64	20230711	2510	58.17	20240214	3.69	N	036620	500	456 억	6118543	N	N	459	N	N
171	20240702	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4010	-110	5	-2.67	2973081065	748244	140.91	4100	4135	3910	5350	2885	4120	3973.41	6.74	11685	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3639	15.02	4.67	12	0.82	267.00	859.00	4940	20230711	-18.83	2510	20240214	59.76	4690	-14.50	20240524	2510	59.76	20240214	4940	-18.83	20230711	2510	59.76	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
172	20240702	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	-175	5	-4.25	2412665165	607849	114.47	4100	4135	3910	5350	2885	4120	3969.19	6.74	20933	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3580	14.78	4.59	12	0.67	267.00	859.00	4940	20230711	-20.14	2510	20240214	57.17	4690	-15.88	20240524	2510	57.17	20240214	4940	-20.14	20230711	2510	57.17	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
173	20240702	130423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3960	-160	5	-3.88	2228945850	561401	105.73	4100	4135	3910	5350	2885	4120	3970.33	6.74	28028	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3593	14.83	4.61	12	0.62	267.00	859.00	4940	20230711	-19.84	2510	20240214	57.77	4690	-15.57	20240524	2510	57.77	20240214	4940	-19.84	20230711	2510	57.77	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
174	20240702	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	-135	5	-3.28	1994763875	502296	94.59	4100	4135	3910	5350	2885	4120	3971.29	6.74	33388	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3616	14.93	4.64	12	0.55	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
175	20240702	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	-135	5	-3.28	1770361360	446147	84.02	4100	4135	3910	5350	2885	4120	3968.11	6.74	32708	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3616	14.93	4.64	12	0.49	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
176	20240702	100422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-200	5	-4.85	1186594550	298101	56.14	4100	4135	3910	5350	2885	4120	3980.51	6.74	22878	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3557	14.68	4.56	12	0.33	267.00	859.00	4940	20230711	-20.65	2510	20240214	56.18	4690	-16.42	20240524	2510	56.18	20240214	4940	-20.65	20230711	2510	56.18	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
177	20240702	090423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4075	-45	5	-1.09	22079945	5381	1.01	4100	4135	4075	5350	2885	4120	4103.32	6.74	-707	4240	4180	4110	4050	3980	4145	4015	456	1230	500	2960	5	1	90744892	3698	15.26	4.74	12	0.01	267.00	859.00	4940	20230711	-17.51	2510	20240214	62.35	4690	-13.11	20240524	2510	62.35	20240214	4940	-17.51	20230711	2510	62.35	20240214	3.69	N	036620	500	456 억	6118543	N	N	78	N	N
178	20240701	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4120	-20	5	-0.48	2170705830	530219	65.24	4140	4170	4040	5380	2900	4140	4093.84	6.83	-75159	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3739	15.43	4.80	12	0.58	267.00	859.00	4940	20230711	-16.60	2510	20240214	64.14	4690	-12.15	20240524	2510	64.14	20240214	4940	-16.60	20230711	2510	64.14	20240214	3.74	N	036620	500	456 억	6194954	N	N	78	N	N
179	20240701	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4095	-45	5	-1.09	2059883355	503253	61.92	4140	4170	4040	5380	2900	4140	4093.14	6.83	-72272	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3716	15.34	4.77	12	0.55	267.00	859.00	4940	20230711	-17.11	2510	20240214	63.15	4690	-12.69	20240524	2510	63.15	20240214	4940	-17.11	20230711	2510	63.15	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N
180	20240701	140421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4050	-90	5	-2.17	1704818095	416170	51.21	4140	4170	4045	5380	2900	4140	4096.45	6.83	-69741	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3675	15.17	4.71	12	0.46	267.00	859.00	4940	20230711	-18.02	2510	20240214	61.35	4690	-13.65	20240524	2510	61.35	20240214	4940	-18.02	20230711	2510	61.35	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N
181	20240701	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4060	-80	5	-1.93	1442890725	351566	43.26	4140	4170	4050	5380	2900	4140	4104.18	6.83	-29070	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3684	15.21	4.73	12	0.39	267.00	859.00	4940	20230711	-17.81	2510	20240214	61.75	4690	-13.43	20240524	2510	61.75	20240214	4940	-17.81	20230711	2510	61.75	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N
182	20240701	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4090	-50	5	-1.21	1292406290	314525	38.70	4140	4170	4055	5380	2900	4140	4109.07	6.83	-12214	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3711	15.32	4.76	12	0.35	267.00	859.00	4940	20230711	-17.21	2510	20240214	62.95	4690	-12.79	20240524	2510	62.95	20240214	4940	-17.21	20230711	2510	62.95	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N
183	20240701	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4060	-80	5	-1.93	1121755385	272754	33.56	4140	4170	4055	5380	2900	4140	4112.70	6.83	-1772	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3684	15.21	4.73	12	0.30	267.00	859.00	4940	20230711	-17.81	2510	20240214	61.75	4690	-13.43	20240524	2510	61.75	20240214	4940	-17.81	20230711	2510	61.75	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N
184	20240701	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4105	-35	5	-0.85	767692225	186069	22.89	4140	4170	4085	5380	2900	4140	4125.85	6.83	3124	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3725	15.37	4.78	12	0.21	267.00	859.00	4940	20230711	-16.90	2510	20240214	63.55	4690	-12.47	20240524	2510	63.55	20240214	4940	-16.90	20230711	2510	63.55	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N
185	20240701	090420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4150	10	2	0.24	70191905	16996	2.09	4140	4150	4090	5380	2900	4140	4129.91	6.83	-4245	4300	4220	4060	3980	3820	4260	4020	456	1240	500	2980	5	1	90744892	3766	15.54	4.83	12	0.02	267.00	859.00	4940	20230711	-15.99	2510	20240214	65.34	4690	-11.51	20240524	2510	65.34	20240214	4940	-15.99	20230711	2510	65.34	20240214	3.74	N	036620	500	456 억	6194954	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History