KissMeData/254490/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	161049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13050	840	2	6.88	792503240	61876	274.91	12230	13370	12210	15870	8550	12210	12807.40	0.56	0	10980	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1884	36.76	2.35	12	0.43	355.00	5554.00	27200	20230901	-52.02	12200	20240730	6.97	25100	-48.01	20240104	12200	6.97	20240730	27200	-52.02	20230901	12200	6.97	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
3	20240731	151106	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13010	800	2	6.55	746130130	58319	259.10	12230	13370	12210	15870	8550	12210	12794.45	0.56	0	10135	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1878	36.65	2.34	12	0.40	355.00	5554.00	27200	20230901	-52.17	12200	20240730	6.64	25100	-48.17	20240104	12200	6.64	20240730	27200	-52.17	20230901	12200	6.64	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
4	20240731	141104	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12850	640	2	5.24	643216810	50371	223.79	12230	13370	12210	15870	8550	12210	12770.14	0.56	0	8270	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1855	36.20	2.31	12	0.35	355.00	5554.00	27200	20230901	-52.76	12200	20240730	5.33	25100	-48.80	20240104	12200	5.33	20240730	27200	-52.76	20230901	12200	5.33	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
5	20240731	131100	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12730	520	2	4.26	275303690	21983	97.67	12230	12810	12210	15870	8550	12210	12524.20	0.56	0	3846	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1838	35.86	2.29	12	0.15	355.00	5554.00	27200	20230901	-53.20	12200	20240730	4.34	25100	-49.28	20240104	12200	4.34	20240730	27200	-53.20	20230901	12200	4.34	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
6	20240731	121059	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12570	360	2	2.95	237851480	19027	84.53	12230	12810	12210	15870	8550	12210	12501.50	0.56	0	1227	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1815	35.41	2.26	12	0.13	355.00	5554.00	27200	20230901	-53.79	12200	20240730	3.03	25100	-49.92	20240104	12200	3.03	20240730	27200	-53.79	20230901	12200	3.03	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
7	20240731	111102	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12510	300	2	2.46	220931090	17677	78.54	12230	12810	12210	15870	8550	12210	12499.04	0.56	0	110	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1806	35.24	2.25	12	0.12	355.00	5554.00	27200	20230901	-54.01	12200	20240730	2.54	25100	-50.16	20240104	12200	2.54	20240730	27200	-54.01	20230901	12200	2.54	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
8	20240731	101058	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12420	210	2	1.72	89652100	7301	32.44	12230	12420	12210	15870	8550	12210	12279.91	0.56	0	2228	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1793	34.99	2.24	12	0.05	355.00	5554.00	27200	20230901	-54.34	12200	20240730	1.80	25100	-50.52	20240104	12200	1.80	20240730	27200	-54.34	20230901	12200	1.80	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
9	20240731	091058	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12220	10	2	0.08	32344250	2643	11.74	12230	12350	12210	15870	8550	12210	12238.24	0.56	0	-121	12643	12426	12313	12096	11983	12370	12040	14	3660	100	9030	10	1	14438000	1764	34.42	2.20	12	0.02	355.00	5554.00	27200	20230901	-55.07	12200	20240730	0.16	25100	-51.31	20240104	12200	0.16	20240730	27200	-55.07	20230901	12200	0.16	20240730	2.35	N	254490	100	14 억		80841	N	N	0	N	00	N
10	20240730	161031	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12210	-330	5	-2.63	275565020	22353	131.33	12420	12530	12200	16300	8780	12540	12328.41	0.63	0	-10434	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1763	34.39	2.20	12	0.15	355.00	5554.00	27200	20230901	-55.11	12200	20240730	0.08	25100	-51.35	20240104	12200	0.08	20240730	27200	-55.11	20230901	12200	0.08	20240730	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
11	20240730	151053	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12270	-270	5	-2.15	250974420	20342	119.52	12420	12530	12200	16300	8780	12540	12337.75	0.63	0	-10447	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1772	34.56	2.21	12	0.14	355.00	5554.00	27200	20230901	-54.89	12200	20240730	0.57	25100	-51.12	20240104	12200	0.57	20240730	27200	-54.89	20230901	12200	0.57	20240730	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
12	20240730	141040	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12280	-260	5	-2.07	191591390	15496	91.05	12420	12530	12270	16300	8780	12540	12363.93	0.63	0	-9563	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1773	34.59	2.21	12	0.11	355.00	5554.00	27200	20230901	-54.85	12270	20240730	0.08	25100	-51.08	20240104	12270	0.08	20240730	27200	-54.85	20230901	12270	0.08	20240730	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
13	20240730	131044	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12310	-230	5	-1.83	163422050	13204	77.58	12420	12530	12310	16300	8780	12540	12376.71	0.63	0	-8597	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1777	34.68	2.22	12	0.09	355.00	5554.00	27200	20230901	-54.74	12310	20240730	0.00	25100	-50.96	20240104	12310	0.00	20240730	27200	-54.74	20230901	12310	0.00	20240730	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
14	20240730	121036	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12380	-160	5	-1.28	129562960	10461	61.46	12420	12530	12320	16300	8780	12540	12385.33	0.63	0	-7223	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1787	34.87	2.23	12	0.07	355.00	5554.00	27200	20230901	-54.49	12310	20240725	0.57	25100	-50.68	20240104	12310	0.57	20240725	27200	-54.49	20230901	12310	0.57	20240725	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
15	20240730	111041	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12380	-160	5	-1.28	110058820	8884	52.20	12420	12530	12320	16300	8780	12540	12388.43	0.63	0	-6947	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1787	34.87	2.23	12	0.06	355.00	5554.00	27200	20230901	-54.49	12310	20240725	0.57	25100	-50.68	20240104	12310	0.57	20240725	27200	-54.49	20230901	12310	0.57	20240725	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
16	20240730	101053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12400	-140	5	-1.12	95193990	7683	45.14	12420	12530	12320	16300	8780	12540	12390.21	0.63	0	-6532	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1790	34.93	2.23	12	0.05	355.00	5554.00	27200	20230901	-54.41	12310	20240725	0.73	25100	-50.60	20240104	12310	0.73	20240725	27200	-54.41	20230901	12310	0.73	20240725	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
17	20240730	091055	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12460	-80	5	-0.64	9415480	755	4.44	12420	12530	12420	16300	8780	12540	12470.83	0.63	0	-466	12866	12702	12516	12352	12166	12785	12435	14	3760	100	9270	10	1	14438000	1799	35.10	2.24	12	0.01	355.00	5554.00	27200	20230901	-54.19	12310	20240725	1.22	25100	-50.36	20240104	12310	1.22	20240725	27200	-54.19	20230901	12310	1.22	20240725	2.39	N	254490	100	14 억		91275	N	N	0	N	00	N
18	20240729	161030	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12540	-10	5	-0.08	208237590	16689	96.69	12510	12680	12330	16310	8790	12550	12477.23	0.62	0	2421	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1811	35.32	2.26	12	0.12	355.00	5554.00	27200	20230901	-53.90	12310	20240725	1.87	25100	-50.04	20240104	12310	1.87	20240725	27200	-53.90	20230901	12310	1.87	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
19	20240729	151046	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12530	-20	5	-0.16	193396790	15503	89.82	12510	12680	12330	16310	8790	12550	12474.80	0.62	0	2159	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1809	35.30	2.26	12	0.11	355.00	5554.00	27200	20230901	-53.93	12310	20240725	1.79	25100	-50.08	20240104	12310	1.79	20240725	27200	-53.93	20230901	12310	1.79	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
20	20240729	141053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12550	0	3	0.00	170094280	13643	79.04	12510	12680	12330	16310	8790	12550	12467.51	0.62	0	1922	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1812	35.35	2.26	12	0.09	355.00	5554.00	27200	20230901	-53.86	12310	20240725	1.95	25100	-50.00	20240104	12310	1.95	20240725	27200	-53.86	20230901	12310	1.95	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
21	20240729	131049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	-60	5	-0.48	149706800	12015	69.61	12510	12680	12330	16310	8790	12550	12459.99	0.62	0	1576	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1803	35.18	2.25	12	0.08	355.00	5554.00	27200	20230901	-54.08	12310	20240725	1.46	25100	-50.24	20240104	12310	1.46	20240725	27200	-54.08	20230901	12310	1.46	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
22	20240729	121049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12420	-130	5	-1.04	128159490	10283	59.57	12510	12680	12330	16310	8790	12550	12463.24	0.62	0	733	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1793	34.99	2.24	12	0.07	355.00	5554.00	27200	20230901	-54.34	12310	20240725	0.89	25100	-50.52	20240104	12310	0.89	20240725	27200	-54.34	20230901	12310	0.89	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
23	20240729	111038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12470	-80	5	-0.64	104166050	8354	48.40	12510	12680	12330	16310	8790	12550	12469.00	0.62	0	1093	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1800	35.13	2.25	12	0.06	355.00	5554.00	27200	20230901	-54.15	12310	20240725	1.30	25100	-50.32	20240104	12310	1.30	20240725	27200	-54.15	20230901	12310	1.30	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
24	20240729	101037	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12480	-70	5	-0.56	84442660	6769	39.22	12510	12680	12330	16310	8790	12550	12474.91	0.62	0	578	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1802	35.15	2.25	12	0.05	355.00	5554.00	27200	20230901	-54.12	12310	20240725	1.38	25100	-50.28	20240104	12310	1.38	20240725	27200	-54.12	20230901	12310	1.38	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
25	20240729	091035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12680	130	2	1.04	13539780	1076	6.23	12510	12680	12510	16310	8790	12550	12583.44	0.62	0	99	12696	12622	12516	12442	12336	12660	12480	14	3760	100	9280	10	1	14438000	1831	35.72	2.28	12	0.01	355.00	5554.00	27200	20230901	-53.38	12310	20240725	3.01	25100	-49.48	20240104	12310	3.01	20240725	27200	-53.38	20230901	12310	3.01	20240725	2.40	N	254490	100	14 억		88853	N	N	0	N	00	N
26	20240726	161019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12550	80	2	0.64	214940020	17216	40.19	12410	12590	12410	16210	8730	12470	12484.89	0.58	0	5191	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1812	35.35	2.26	12	0.12	355.00	5554.00	28050	20230720	-55.26	12310	20240725	1.95	25100	-50.00	20240104	12310	1.95	20240725	27200	-53.86	20230901	12310	1.95	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
27	20240726	151030	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12520	50	2	0.40	201718720	16162	37.73	12410	12590	12410	16210	8730	12470	12481.05	0.58	0	4996	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1808	35.27	2.25	12	0.11	355.00	5554.00	28050	20230720	-55.37	12310	20240725	1.71	25100	-50.12	20240104	12310	1.71	20240725	27200	-53.97	20230901	12310	1.71	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
28	20240726	141031	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12480	10	2	0.08	169779920	13606	31.76	12410	12590	12410	16210	8730	12470	12478.31	0.58	0	3965	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1802	35.15	2.25	12	0.09	355.00	5554.00	28050	20230720	-55.51	12310	20240725	1.38	25100	-50.28	20240104	12310	1.38	20240725	27200	-54.12	20230901	12310	1.38	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
29	20240726	131031	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12470	0	3	0.00	138409040	11089	25.89	12410	12590	12410	16210	8730	12470	12481.65	0.58	0	3404	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1800	35.13	2.25	12	0.08	355.00	5554.00	28050	20230720	-55.54	12310	20240725	1.30	25100	-50.32	20240104	12310	1.30	20240725	27200	-54.15	20230901	12310	1.30	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
30	20240726	121035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12510	40	2	0.32	123419650	9888	23.08	12410	12590	12410	16210	8730	12470	12481.76	0.58	0	3613	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1806	35.24	2.25	12	0.07	355.00	5554.00	28050	20230720	-55.40	12310	20240725	1.62	25100	-50.16	20240104	12310	1.62	20240725	27200	-54.01	20230901	12310	1.62	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
31	20240726	111035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12480	10	2	0.08	113511300	9095	21.23	12410	12590	12410	16210	8730	12470	12480.63	0.58	0	2986	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1802	35.15	2.25	12	0.06	355.00	5554.00	28050	20230720	-55.51	12310	20240725	1.38	25100	-50.28	20240104	12310	1.38	20240725	27200	-54.12	20230901	12310	1.38	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
32	20240726	101027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12570	100	2	0.80	81741820	6553	15.30	12410	12590	12410	16210	8730	12470	12473.95	0.58	0	1797	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1815	35.41	2.26	12	0.05	355.00	5554.00	28050	20230720	-55.19	12310	20240725	2.11	25100	-49.92	20240104	12310	2.11	20240725	27200	-53.79	20230901	12310	2.11	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
33	20240726	091027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12570	100	2	0.80	31152090	2500	5.84	12410	12590	12410	16210	8730	12470	12460.84	0.58	0	1166	13003	12736	12523	12256	12043	12630	12150	14	3740	100	9220	10	1	14438000	1815	35.41	2.26	12	0.02	355.00	5554.00	28050	20230720	-55.19	12310	20240725	2.11	25100	-49.92	20240104	12310	2.11	20240725	27200	-53.79	20230901	12310	2.11	20240725	2.40	N	254490	100	14 억		83660	N	N	0	N	00	N
34	20240725	161026	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12470	-370	5	-2.88	529155250	42429	112.90	12700	12790	12310	16690	8990	12840	12471.55	0.50	0	11287	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1800	35.13	2.25	12	0.29	355.00	5554.00	28400	20230719	-56.09	12310	20240725	1.30	25100	-50.32	20240104	12310	1.30	20240725	27200	-54.15	20230901	12310	1.30	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
35	20240725	151039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12540	-300	5	-2.34	490590780	39341	104.69	12700	12790	12310	16690	8990	12840	12470.22	0.50	0	11520	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1811	35.32	2.26	12	0.27	355.00	5554.00	28400	20230719	-55.85	12310	20240725	1.87	25100	-50.04	20240104	12310	1.87	20240725	27200	-53.90	20230901	12310	1.87	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
36	20240725	141033	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12530	-310	5	-2.41	470827290	37765	100.49	12700	12790	12310	16690	8990	12840	12467.29	0.50	0	11525	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1809	35.30	2.26	12	0.26	355.00	5554.00	28400	20230719	-55.88	12310	20240725	1.79	25100	-50.08	20240104	12310	1.79	20240725	27200	-53.93	20230901	12310	1.79	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
37	20240725	131027	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12530	-310	5	-2.41	393623540	31622	84.15	12700	12790	12310	16690	8990	12840	12447.77	0.50	0	6954	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1809	35.30	2.26	12	0.22	355.00	5554.00	28400	20230719	-55.88	12310	20240725	1.79	25100	-50.08	20240104	12310	1.79	20240725	27200	-53.93	20230901	12310	1.79	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
38	20240725	121033	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12550	-290	5	-2.26	379006770	30454	81.04	12700	12790	12310	16690	8990	12840	12445.22	0.50	0	6036	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1812	35.35	2.26	12	0.21	355.00	5554.00	28400	20230719	-55.81	12310	20240725	1.95	25100	-50.00	20240104	12310	1.95	20240725	27200	-53.86	20230901	12310	1.95	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
39	20240725	111030	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12390	-450	5	-3.50	309772080	24905	66.27	12700	12790	12310	16690	8990	12840	12438.15	0.50	0	3394	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1789	34.90	2.23	12	0.17	355.00	5554.00	28400	20230719	-56.37	12310	20240725	0.65	25100	-50.64	20240104	12310	0.65	20240725	27200	-54.45	20230901	12310	0.65	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
40	20240725	101025	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12380	-460	5	-3.58	243290630	19537	51.99	12700	12790	12310	16690	8990	12840	12452.81	0.50	0	-449	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1787	34.87	2.23	12	0.14	355.00	5554.00	28400	20230719	-56.41	12310	20240725	0.57	25100	-50.68	20240104	12310	0.57	20240725	27200	-54.49	20230901	12310	0.57	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
41	20240725	091019	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12600	-240	5	-1.87	75311800	6002	15.97	12700	12790	12440	16690	8990	12840	12547.78	0.50	0	-2588	13440	13140	12900	12600	12360	13290	12750	14	3850	100	9500	10	1	14438000	1819	35.49	2.27	12	0.04	355.00	5554.00	28400	20230719	-55.63	12440	20240725	1.29	25100	-49.80	20240104	12440	1.29	20240725	27200	-53.68	20230901	12440	1.29	20240725	2.41	N	254490	100	14 억		72371	N	N	0	N	00	N
42	20240724	161020	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12840	-150	5	-1.15	474645490	37003	104.20	12700	13200	12660	16880	9100	12990	12827.21	0.44	0	8830	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1854	36.17	2.31	12	0.26	355.00	5554.00	28950	20230718	-55.65	12660	20240724	1.42	25100	-48.84	20240104	12660	1.42	20240724	27200	-52.79	20230901	12660	1.42	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
43	20240724	151035	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12830	-160	5	-1.23	450326750	35107	98.86	12700	13200	12660	16880	9100	12990	12827.26	0.44	0	9183	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1852	36.14	2.31	12	0.24	355.00	5554.00	28950	20230718	-55.68	12660	20240724	1.34	25100	-48.88	20240104	12660	1.34	20240724	27200	-52.83	20230901	12660	1.34	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
44	20240724	141028	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12710	-280	5	-2.16	360687670	28077	79.07	12700	13200	12660	16880	9100	12990	12846.37	0.44	0	6111	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1835	35.80	2.29	12	0.19	355.00	5554.00	28950	20230718	-56.10	12660	20240724	0.39	25100	-49.36	20240104	12660	0.39	20240724	27200	-53.27	20230901	12660	0.39	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
45	20240724	131034	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12820	-170	5	-1.31	275208370	21353	60.13	12700	13200	12700	16880	9100	12990	12888.51	0.44	0	4048	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1851	36.11	2.31	12	0.15	355.00	5554.00	28950	20230718	-55.72	12700	20240724	0.94	25100	-48.92	20240104	12700	0.94	20240724	27200	-52.87	20230901	12700	0.94	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
46	20240724	121033	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12950	-40	5	-0.31	216016430	16759	47.19	12700	13200	12700	16880	9100	12990	12889.58	0.44	0	6427	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1870	36.48	2.33	12	0.12	355.00	5554.00	28950	20230718	-55.27	12700	20240724	1.97	25100	-48.41	20240104	12700	1.97	20240724	27200	-52.39	20230901	12700	1.97	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
47	20240724	111029	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12990	0	3	0.00	194375540	15091	42.50	12700	13200	12700	16880	9100	12990	12880.23	0.44	0	5982	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1875	36.59	2.34	12	0.10	355.00	5554.00	28950	20230718	-55.13	12700	20240724	2.28	25100	-48.25	20240104	12700	2.28	20240724	27200	-52.24	20230901	12700	2.28	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
48	20240724	101056	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13000	10	2	0.08	165936290	12897	36.32	12700	13200	12700	16880	9100	12990	12866.27	0.44	0	5369	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1877	36.62	2.34	12	0.09	355.00	5554.00	28950	20230718	-55.09	12700	20240724	2.36	25100	-48.21	20240104	12700	2.36	20240724	27200	-52.21	20230901	12700	2.36	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
49	20240724	091020	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12890	-100	5	-0.77	65835070	5154	14.51	12700	12920	12700	16880	9100	12990	12773.59	0.44	0	2167	13883	13436	13213	12766	12543	13325	12655	14	3890	100	9610	10	1	14438000	1861	36.31	2.32	12	0.04	355.00	5554.00	28950	20230718	-55.47	12700	20240724	1.50	25100	-48.65	20240104	12700	1.50	20240724	27200	-52.61	20230901	12700	1.50	20240724	2.40	N	254490	100	14 억		63535	N	N	0	N	00	N
50	20240723	161015	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12990	-310	5	-2.33	440940680	33481	94.61	13330	13660	12990	17290	9310	13300	13169.76	0.39	0	7303	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1875	36.59	2.34	12	0.23	355.00	5554.00	28950	20230718	-55.13	12990	20240723	0.00	25100	-48.25	20240104	12990	0.00	20240723	27200	-52.24	20230901	12990	0.00	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
51	20240723	151038	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13100	-200	5	-1.50	392592700	29762	84.10	13330	13660	13000	17290	9310	13300	13190.89	0.39	0	6012	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1891	36.90	2.36	12	0.21	355.00	5554.00	28950	20230718	-54.75	13000	20240723	0.77	25100	-47.81	20240104	13000	0.77	20240723	27200	-51.84	20230901	13000	0.77	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
52	20240723	141017	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13100	-200	5	-1.50	331164680	25061	70.82	13330	13660	13020	17290	9310	13300	13214.17	0.39	0	3853	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1891	36.90	2.36	12	0.17	355.00	5554.00	28950	20230718	-54.75	13020	20240723	0.61	25100	-47.81	20240104	13020	0.61	20240723	27200	-51.84	20230901	13020	0.61	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
53	20240723	131014	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13150	-150	5	-1.13	273430300	20653	58.36	13330	13660	13040	17290	9310	13300	13239.11	0.39	0	1864	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1899	37.04	2.37	12	0.14	355.00	5554.00	28950	20230718	-54.58	13040	20240723	0.84	25100	-47.61	20240104	13040	0.84	20240723	27200	-51.65	20230901	13040	0.84	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
54	20240723	121021	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13090	-210	5	-1.58	217490690	16381	46.29	13330	13660	13080	17290	9310	13300	13276.94	0.39	0	-1050	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1890	36.87	2.36	12	0.11	355.00	5554.00	28950	20230718	-54.78	13080	20240723	0.08	25100	-47.85	20240104	13080	0.08	20240723	27200	-51.88	20230901	13080	0.08	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
55	20240723	111020	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13160	-140	5	-1.05	175461850	13174	37.23	13330	13660	13120	17290	9310	13300	13318.87	0.39	0	-1270	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1900	37.07	2.37	12	0.09	355.00	5554.00	28950	20230718	-54.54	13120	20240723	0.30	25100	-47.57	20240104	13120	0.30	20240723	27200	-51.62	20230901	13120	0.30	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
56	20240723	101014	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13290	-10	5	-0.08	100830750	7517	21.24	13330	13660	13250	17290	9310	13300	13414.46	0.39	0	300	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1919	37.44	2.39	12	0.05	355.00	5554.00	28950	20230718	-54.09	13250	20240723	0.30	25100	-47.05	20240104	13250	0.30	20240723	27200	-51.14	20230901	13250	0.30	20240723	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
57	20240723	091026	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13510	210	2	1.58	38072000	2826	7.99	13330	13660	13330	17290	9310	13300	13475.14	0.39	0	1229	14266	13782	13516	13032	12766	13650	12900	14	3990	100	9840	10	1	14438000	1951	38.06	2.43	12	0.02	355.00	5554.00	28950	20230718	-53.33	13250	20240722	1.96	25100	-46.18	20240104	13250	1.96	20240722	27200	-50.33	20230901	13250	1.96	20240722	2.41	N	254490	100	14 억		56215	N	N	0	N	00	N
58	20240722	161010	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13300	-590	5	-4.25	469613510	34846	139.29	13620	14000	13250	18050	9730	13890	13477.35	0.45	0	-8932	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1920	37.46	2.39	12	0.24	355.00	5554.00	30300	20230714	-56.11	13250	20240722	0.38	25100	-47.01	20240104	13250	0.38	20240722	27200	-51.10	20230901	13250	0.38	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
59	20240722	151018	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13290	-600	5	-4.32	449359780	33324	133.21	13620	14000	13250	18050	9730	13890	13484.57	0.45	0	-9586	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1919	37.44	2.39	12	0.23	355.00	5554.00	30300	20230714	-56.14	13250	20240722	0.30	25100	-47.05	20240104	13250	0.30	20240722	27200	-51.14	20230901	13250	0.30	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
60	20240722	141025	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13330	-560	5	-4.03	393260700	29102	116.33	13620	14000	13260	18050	9730	13890	13513.18	0.45	0	-11422	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1925	37.55	2.40	12	0.20	355.00	5554.00	30300	20230714	-56.01	13260	20240722	0.53	25100	-46.89	20240104	13260	0.53	20240722	27200	-50.99	20230901	13260	0.53	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
61	20240722	131020	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13300	-590	5	-4.25	365717820	27030	108.05	13620	14000	13260	18050	9730	13890	13530.07	0.45	0	-11991	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1920	37.46	2.39	12	0.19	355.00	5554.00	30300	20230714	-56.11	13260	20240722	0.30	25100	-47.01	20240104	13260	0.30	20240722	27200	-51.10	20230901	13260	0.30	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
62	20240722	121016	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13410	-480	5	-3.46	308320070	22737	90.89	13620	14000	13410	18050	9730	13890	13560.28	0.45	0	-10994	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1936	37.77	2.41	12	0.16	355.00	5554.00	30300	20230714	-55.74	13410	20240722	0.00	25100	-46.57	20240104	13410	0.00	20240722	27200	-50.70	20230901	13410	0.00	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
63	20240722	111017	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13520	-370	5	-2.66	254432800	18732	74.88	13620	14000	13450	18050	9730	13890	13582.79	0.45	0	-8890	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1952	38.08	2.43	12	0.13	355.00	5554.00	30300	20230714	-55.38	13450	20240722	0.52	25100	-46.14	20240104	13450	0.52	20240722	27200	-50.29	20230901	13450	0.52	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
64	20240722	101016	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13510	-380	5	-2.74	186274820	13699	54.76	13620	14000	13480	18050	9730	13890	13597.69	0.45	0	-7816	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	1951	38.06	2.43	12	0.09	355.00	5554.00	30300	20230714	-55.41	13480	20240722	0.22	25100	-46.18	20240104	13480	0.22	20240722	27200	-50.33	20230901	13480	0.22	20240722	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
65	20240722	091020	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14000	110	2	0.79	31332630	2283	9.13	13620	14000	13620	18050	9730	13890	13724.32	0.45	0	-306	14250	14070	13810	13630	13370	13940	13500	14	4160	100	10270	10	1	14438000	2021	39.44	2.52	12	0.02	355.00	5554.00	30300	20230714	-53.80	13550	20240719	3.32	25100	-44.22	20240104	13550	3.32	20240719	27200	-48.53	20230901	13550	3.32	20240719	2.44	N	254490	100	14 억		65131	N	N	0	N	00	N
66	20240719	160950	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13890	-110	5	-0.79	345189630	24967	39.83	13940	13990	13550	18200	9800	14000	13825.74	0.39	0	8530	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	2005	39.13	2.50	12	0.17	355.00	5554.00	30750	20230713	-54.83	13550	20240719	2.51	25100	-44.66	20240104	13550	2.51	20240719	28400	-51.09	20230719	13550	2.51	20240719	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
67	20240719	151002	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13910	-90	5	-0.64	315071720	22801	36.38	13940	13990	13550	18200	9800	14000	13818.33	0.39	0	6991	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	2008	39.18	2.50	12	0.16	355.00	5554.00	30750	20230713	-54.76	13550	20240719	2.66	25100	-44.58	20240104	13550	2.66	20240719	28400	-51.02	20230719	13550	2.66	20240719	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
68	20240719	141004	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13870	-130	5	-0.93	268555270	19454	31.04	13940	13960	13550	18200	9800	14000	13804.63	0.39	0	4542	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	2003	39.07	2.50	12	0.13	355.00	5554.00	30750	20230713	-54.89	13550	20240719	2.36	25100	-44.74	20240104	13550	2.36	20240719	28400	-51.16	20230719	13550	2.36	20240719	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
69	20240719	130954	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13780	-220	5	-1.57	221771160	16064	25.63	13940	13960	13550	18200	9800	14000	13805.48	0.39	0	2157	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	1990	38.82	2.48	12	0.11	355.00	5554.00	30750	20230713	-55.19	13550	20240719	1.70	25100	-45.10	20240104	13550	1.70	20240719	28400	-51.48	20230719	13550	1.70	20240719	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
70	20240719	120953	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13830	-170	5	-1.21	205515780	14885	23.75	13940	13960	13550	18200	9800	14000	13806.90	0.39	0	1841	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	1997	38.96	2.49	12	0.10	355.00	5554.00	30750	20230713	-55.02	13550	20240719	2.07	25100	-44.90	20240104	13550	2.07	20240719	28400	-51.30	20230719	13550	2.07	20240719	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
71	20240719	111004	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13800	-200	5	-1.43	167508220	12121	19.34	13940	13960	13550	18200	9800	14000	13819.67	0.39	0	-292	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	1992	38.87	2.48	12	0.08	355.00	5554.00	30750	20230713	-55.12	13550	20240719	1.85	25100	-45.02	20240104	13550	1.85	20240719	28400	-51.41	20230719	13550	1.85	20240719	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
72	20240719	100938	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13920	-80	5	-0.57	71283100	5129	8.18	13940	13960	13850	18200	9800	14000	13898.05	0.39	0	-91	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	2010	39.21	2.51	12	0.04	355.00	5554.00	30750	20230713	-54.73	13700	20240718	1.61	25100	-44.54	20240104	13700	1.61	20240718	28400	-50.99	20230719	13700	1.61	20240718	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
73	20240719	091007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13930	-70	5	-0.50	13424220	965	1.54	13940	13940	13860	18200	9800	14000	13911.11	0.39	0	-258	14400	14200	13950	13750	13500	14225	13775	14	4200	100	10360	10	1	14438000	2011	39.24	2.51	12	0.01	355.00	5554.00	30750	20230713	-54.70	13700	20240718	1.68	25100	-44.50	20240104	13700	1.68	20240718	28400	-50.95	20230719	13700	1.68	20240718	2.42	N	254490	100	14 억		56598	N	N	0	N	00	N
74	20240718	160945	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14000	-390	5	-2.71	854253070	61892	155.83	14000	14150	13700	18700	10080	14390	13802.17	0.37	0	2945	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	2021	39.44	2.52	12	0.43	355.00	5554.00	30750	20230713	-54.47	13700	20240718	2.19	25100	-44.22	20240104	13700	2.19	20240718	28950	-51.64	20230718	13700	2.19	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
75	20240718	150954	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13810	-580	5	-4.03	785421480	56952	143.39	14000	14150	13700	18700	10080	14390	13790.85	0.37	0	1696	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	1994	38.90	2.49	12	0.39	355.00	5554.00	30750	20230713	-55.09	13700	20240718	0.80	25100	-44.98	20240104	13700	0.80	20240718	28950	-52.30	20230718	13700	0.80	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
76	20240718	140946	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13720	-670	5	-4.66	613786320	44481	111.99	14000	14150	13700	18700	10080	14390	13798.74	0.37	0	-1993	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	1981	38.65	2.47	12	0.31	355.00	5554.00	30750	20230713	-55.38	13700	20240718	0.15	25100	-45.34	20240104	13700	0.15	20240718	28950	-52.61	20230718	13700	0.15	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
77	20240718	130948	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13750	-640	5	-4.45	578273210	41897	105.49	14000	14150	13700	18700	10080	14390	13802.15	0.37	0	-2034	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	1985	38.73	2.48	12	0.29	355.00	5554.00	30750	20230713	-55.28	13700	20240718	0.36	25100	-45.22	20240104	13700	0.36	20240718	28950	-52.50	20230718	13700	0.36	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
78	20240718	120948	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13740	-650	5	-4.52	539867790	39110	98.47	14000	14150	13700	18700	10080	14390	13803.71	0.37	0	-1835	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	1984	38.70	2.47	12	0.27	355.00	5554.00	30750	20230713	-55.32	13700	20240718	0.29	25100	-45.26	20240104	13700	0.29	20240718	28950	-52.54	20230718	13700	0.29	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
79	20240718	110955	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13800	-590	5	-4.10	476439940	34500	86.86	14000	14150	13700	18700	10080	14390	13809.72	0.37	0	994	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	1992	38.87	2.48	12	0.24	355.00	5554.00	30750	20230713	-55.12	13700	20240718	0.73	25100	-45.02	20240104	13700	0.73	20240718	28950	-52.33	20230718	13700	0.73	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
80	20240718	100956	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13730	-660	5	-4.59	430804060	31187	78.52	14000	14150	13700	18700	10080	14390	13813.43	0.37	0	-294	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	1982	38.68	2.47	12	0.22	355.00	5554.00	30750	20230713	-55.35	13700	20240718	0.22	25100	-45.30	20240104	13700	0.22	20240718	28950	-52.57	20230718	13700	0.22	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
81	20240718	090956	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13870	-520	5	-3.61	125390180	9004	22.67	14000	14150	13810	18700	10080	14390	13925.64	0.37	0	-4164	15050	14720	14520	14190	13990	14620	14090	14	4310	100	10640	10	1	14438000	2003	39.07	2.50	12	0.06	355.00	5554.00	30750	20230713	-54.89	13810	20240718	0.43	25100	-44.74	20240104	13810	0.43	20240718	28950	-52.09	20230718	13810	0.43	20240718	2.44	N	254490	100	14 억		53642	N	N	0	N	00	N
82	20240717	161037	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14390	-420	5	-2.84	570371110	39215	152.38	14810	14850	14320	19250	10370	14810	14546.47	0.45	0	-11590	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2078	40.54	2.59	12	0.27	355.00	5554.00	30750	20230713	-53.20	14320	20240717	0.49	25100	-42.67	20240104	14320	0.49	20240717	28950	-50.29	20230718	14320	0.49	20240717	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
83	20240717	151043	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14360	-450	5	-3.04	530685360	36452	141.64	14810	14850	14330	19250	10370	14810	14558.47	0.45	0	-10147	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2073	40.45	2.59	12	0.25	355.00	5554.00	30750	20230713	-53.30	14330	20240717	0.21	25100	-42.79	20240104	14330	0.21	20240717	28950	-50.40	20230718	14330	0.21	20240717	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
84	20240717	141039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14440	-370	5	-2.50	379125750	25923	100.73	14810	14850	14430	19250	10370	14810	14625.07	0.45	0	-8208	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2085	40.68	2.60	12	0.18	355.00	5554.00	30750	20230713	-53.04	14430	20240717	0.07	25100	-42.47	20240104	14430	0.07	20240717	28950	-50.12	20230718	14430	0.07	20240717	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
85	20240717	131037	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14620	-190	5	-1.28	270110470	18399	71.49	14810	14850	14550	19250	10370	14810	14680.71	0.45	0	-4493	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2111	41.18	2.63	12	0.13	355.00	5554.00	30750	20230713	-52.46	14550	20240717	0.48	25100	-41.75	20240104	14550	0.48	20240717	28950	-49.50	20230718	14550	0.48	20240717	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
86	20240717	121039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14610	-200	5	-1.35	233682580	15898	61.78	14810	14850	14560	19250	10370	14810	14698.87	0.45	0	-3809	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2109	41.15	2.63	12	0.11	355.00	5554.00	30750	20230713	-52.49	14560	20240717	0.34	25100	-41.79	20240104	14560	0.34	20240717	28950	-49.53	20230718	14560	0.34	20240717	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
87	20240717	111040	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14610	-200	5	-1.35	187049730	12703	49.36	14810	14850	14580	19250	10370	14810	14724.85	0.45	0	-3812	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2109	41.15	2.63	12	0.09	355.00	5554.00	30750	20230713	-52.49	14580	20240717	0.21	25100	-41.79	20240104	14580	0.21	20240717	28950	-49.53	20230718	14580	0.21	20240717	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
88	20240717	101040	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14660	-150	5	-1.01	101848760	6888	26.77	14810	14850	14660	19250	10370	14810	14786.41	0.45	0	-2238	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2117	41.30	2.64	12	0.05	355.00	5554.00	30750	20230713	-52.33	14610	20240704	0.34	25100	-41.59	20240104	14610	0.34	20240704	28950	-49.36	20230718	14610	0.34	20240704	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
89	20240717	090841	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14800	-10	5	-0.07	11088490	749	2.91	14810	14830	14770	19250	10370	14810	14804.39	0.45	0	-107	15216	15012	14886	14682	14556	14950	14620	14	4440	100	10950	10	1	14438000	2137	41.69	2.66	12	0.01	355.00	5554.00	30750	20230713	-51.87	14610	20240704	1.30	25100	-41.04	20240104	14610	1.30	20240704	28950	-48.88	20230718	14610	1.30	20240704	2.43	N	254490	100	14 억		65228	N	N	0	N	00	N
90	20240716	161040	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14810	-280	5	-1.86	380210070	25654	88.45	14940	15090	14760	19610	10570	15090	14820.71	0.48	0	-4522	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2138	41.72	2.67	12	0.18	355.00	5554.00	30750	20230713	-51.84	14610	20240704	1.37	25100	-41.00	20240104	14610	1.37	20240704	28950	-48.84	20230718	14610	1.37	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
91	20240716	151053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14790	-300	5	-1.99	361826330	24413	84.17	14940	15090	14760	19610	10570	15090	14821.05	0.48	0	-4283	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2135	41.66	2.66	12	0.17	355.00	5554.00	30750	20230713	-51.90	14610	20240704	1.23	25100	-41.08	20240104	14610	1.23	20240704	28950	-48.91	20230718	14610	1.23	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
92	20240716	141048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14780	-310	5	-2.05	318728410	21498	74.12	14940	15090	14760	19610	10570	15090	14825.96	0.48	0	-4658	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2134	41.63	2.66	12	0.15	355.00	5554.00	30750	20230713	-51.93	14610	20240704	1.16	25100	-41.12	20240104	14610	1.16	20240704	28950	-48.95	20230718	14610	1.16	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
93	20240716	131047	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14780	-310	5	-2.05	282042060	19014	65.56	14940	15090	14760	19610	10570	15090	14833.39	0.48	0	-3995	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2134	41.63	2.66	12	0.13	355.00	5554.00	30750	20230713	-51.93	14610	20240704	1.16	25100	-41.12	20240104	14610	1.16	20240704	28950	-48.95	20230718	14610	1.16	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
94	20240716	121045	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14830	-260	5	-1.72	258239930	17405	60.01	14940	15090	14760	19610	10570	15090	14837.11	0.48	0	-3161	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2141	41.77	2.67	12	0.12	355.00	5554.00	30750	20230713	-51.77	14610	20240704	1.51	25100	-40.92	20240104	14610	1.51	20240704	28950	-48.77	20230718	14610	1.51	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
95	20240716	111046	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14790	-300	5	-1.99	222471110	14988	51.68	14940	15090	14760	19610	10570	15090	14843.28	0.48	0	-2535	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2135	41.66	2.66	12	0.10	355.00	5554.00	30750	20230713	-51.90	14610	20240704	1.23	25100	-41.08	20240104	14610	1.23	20240704	28950	-48.91	20230718	14610	1.23	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
96	20240716	101047	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14860	-230	5	-1.52	137004680	9211	31.76	14940	15090	14800	19610	10570	15090	14874.03	0.48	0	-1701	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2145	41.86	2.68	12	0.06	355.00	5554.00	30750	20230713	-51.67	14610	20240704	1.71	25100	-40.80	20240104	14610	1.71	20240704	28950	-48.67	20230718	14610	1.71	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
97	20240716	091045	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15010	-80	5	-0.53	19400960	1295	4.46	14940	15090	14940	19610	10570	15090	14981.44	0.48	0	-386	15370	15230	14990	14850	14610	15300	14920	14	4520	100	11160	10	1	14438000	2167	42.28	2.70	12	0.01	355.00	5554.00	30750	20230713	-51.19	14610	20240704	2.74	25100	-40.20	20240104	14610	2.74	20240704	28950	-48.15	20230718	14610	2.74	20240704	2.43	N	254490	100	14 억		69747	N	N	0	N	00	N
98	20240715	161029	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15090	80	2	0.53	431801610	28954	108.76	15030	15130	14750	19510	10510	15010	14913.33	0.41	0	10687	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2179	42.51	2.72	12	0.20	355.00	5554.00	30750	20230713	-50.93	14610	20240704	3.29	25100	-39.88	20240104	14610	3.29	20240704	28950	-47.88	20230718	14610	3.29	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
99	20240715	151037	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15020	10	2	0.07	417344860	27992	105.15	15030	15130	14750	19510	10510	15010	14909.43	0.41	0	10395	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2169	42.31	2.70	12	0.19	355.00	5554.00	30750	20230713	-51.15	14610	20240704	2.81	25100	-40.16	20240104	14610	2.81	20240704	28950	-48.12	20230718	14610	2.81	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
100	20240715	141034	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15040	30	2	0.20	280008240	18831	70.73	15030	15080	14750	19510	10510	15010	14869.54	0.41	0	5140	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2171	42.37	2.71	12	0.13	355.00	5554.00	30750	20230713	-51.09	14610	20240704	2.94	25100	-40.08	20240104	14610	2.94	20240704	28950	-48.05	20230718	14610	2.94	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
101	20240715	131036	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14900	-110	5	-0.73	218129650	14693	55.19	15030	15030	14750	19510	10510	15010	14845.82	0.41	0	3511	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2151	41.97	2.68	12	0.10	355.00	5554.00	30750	20230713	-51.54	14610	20240704	1.98	25100	-40.64	20240104	14610	1.98	20240704	28950	-48.53	20230718	14610	1.98	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
102	20240715	121035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14800	-210	5	-1.40	182658330	12303	46.21	15030	15030	14750	19510	10510	15010	14846.65	0.41	0	1758	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2137	41.69	2.66	12	0.09	355.00	5554.00	30750	20230713	-51.87	14610	20240704	1.30	25100	-41.04	20240104	14610	1.30	20240704	28950	-48.88	20230718	14610	1.30	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
103	20240715	111036	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14780	-230	5	-1.53	150679030	10142	38.10	15030	15030	14750	19510	10510	15010	14856.93	0.41	0	-6	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2134	41.63	2.66	12	0.07	355.00	5554.00	30750	20230713	-51.93	14610	20240704	1.16	25100	-41.12	20240104	14610	1.16	20240704	28950	-48.95	20230718	14610	1.16	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
104	20240715	101034	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14820	-190	5	-1.27	120457140	8099	30.42	15030	15030	14750	19510	10510	15010	14873.09	0.41	0	-65	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2140	41.75	2.67	12	0.06	355.00	5554.00	30750	20230713	-51.80	14610	20240704	1.44	25100	-40.96	20240104	14610	1.44	20240704	28950	-48.81	20230718	14610	1.44	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
105	20240715	091036	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14890	-120	5	-0.80	60179250	4034	15.15	15030	15030	14890	19510	10510	15010	14918.01	0.41	0	725	15330	15170	15060	14900	14790	15115	14845	14	4500	100	11100	10	1	14438000	2150	41.94	2.68	12	0.03	355.00	5554.00	30750	20230713	-51.58	14610	20240704	1.92	25100	-40.68	20240104	14610	1.92	20240704	28950	-48.57	20230718	14610	1.92	20240704	2.47	N	254490	100	14 억		59061	N	N	0	N	00	N
106	20240712	161026	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15010	-270	5	-1.77	399230950	26602	111.42	15220	15220	14950	19860	10700	15280	15007.49	0.43	0	-2797	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2167	42.28	2.70	12	0.18	355.00	5554.00	30750	20230713	-51.19	14610	20240704	2.74	25100	-40.20	20240104	14610	2.74	20240704	30750	-51.19	20230713	14610	2.74	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
107	20240712	151034	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14990	-290	5	-1.90	375834020	25042	104.89	15220	15220	14950	19860	10700	15280	15008.09	0.43	0	-2771	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2164	42.23	2.70	12	0.17	355.00	5554.00	30750	20230713	-51.25	14610	20240704	2.60	25100	-40.28	20240104	14610	2.60	20240704	30750	-51.25	20230713	14610	2.60	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
108	20240712	141036	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14990	-290	5	-1.90	270695660	18021	75.48	15220	15220	14980	19860	10700	15280	15021.05	0.43	0	-490	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2164	42.23	2.70	12	0.12	355.00	5554.00	30750	20230713	-51.25	14610	20240704	2.60	25100	-40.28	20240104	14610	2.60	20240704	30750	-51.25	20230713	14610	2.60	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
109	20240712	131030	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15080	-200	5	-1.31	239972360	15974	66.91	15220	15220	14980	19860	10700	15280	15022.60	0.43	0	454	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2177	42.48	2.72	12	0.11	355.00	5554.00	30750	20230713	-50.96	14610	20240704	3.22	25100	-39.92	20240104	14610	3.22	20240704	30750	-50.96	20230713	14610	3.22	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
110	20240712	121032	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14990	-290	5	-1.90	231677320	15423	64.60	15220	15220	14980	19860	10700	15280	15021.46	0.43	0	455	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2164	42.23	2.70	12	0.11	355.00	5554.00	30750	20230713	-51.25	14610	20240704	2.60	25100	-40.28	20240104	14610	2.60	20240704	30750	-51.25	20230713	14610	2.60	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
111	20240712	111029	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15000	-280	5	-1.83	204234080	13594	56.94	15220	15220	14980	19860	10700	15280	15023.75	0.43	0	313	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2166	42.25	2.70	12	0.09	355.00	5554.00	30750	20230713	-51.22	14610	20240704	2.67	25100	-40.24	20240104	14610	2.67	20240704	30750	-51.22	20230713	14610	2.67	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
112	20240712	101030	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14990	-290	5	-1.90	160559340	10685	44.75	15220	15220	14980	19860	10700	15280	15026.49	0.43	0	-422	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2164	42.23	2.70	12	0.07	355.00	5554.00	30750	20230713	-51.25	14610	20240704	2.60	25100	-40.28	20240104	14610	2.60	20240704	30750	-51.25	20230713	14610	2.60	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
113	20240712	091027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15040	-240	5	-1.57	45450880	3017	12.64	15220	15220	15010	19860	10700	15280	15064.57	0.43	0	12	15566	15422	15306	15162	15046	15495	15235	14	4580	100	11300	10	1	14438000	2171	42.37	2.71	12	0.02	355.00	5554.00	30750	20230713	-51.09	14610	20240704	2.94	25100	-40.08	20240104	14610	2.94	20240704	30750	-51.09	20230713	14610	2.94	20240704	2.47	N	254490	100	14 억		61798	N	N	0	N	00	N
114	20240711	161023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15280	100	2	0.66	363034190	23708	72.16	15190	15450	15190	19730	10630	15180	15312.73	0.39	0	5328	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2206	43.04	2.75	12	0.16	355.00	5554.00	30750	20230713	-50.31	14610	20240704	4.59	25100	-39.12	20240104	14610	4.59	20240704	30750	-50.31	20230713	14610	4.59	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
115	20240711	151029	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15240	60	2	0.40	326988370	21346	64.97	15190	15450	15190	19730	10630	15180	15318.48	0.39	0	4865	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2200	42.93	2.74	12	0.15	355.00	5554.00	30750	20230713	-50.44	14610	20240704	4.31	25100	-39.28	20240104	14610	4.31	20240704	30750	-50.44	20230713	14610	4.31	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
116	20240711	141030	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15260	80	2	0.53	303727640	19821	60.33	15190	15450	15190	19730	10630	15180	15323.53	0.39	0	4205	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2203	42.99	2.75	12	0.14	355.00	5554.00	30750	20230713	-50.37	14610	20240704	4.45	25100	-39.20	20240104	14610	4.45	20240704	30750	-50.37	20230713	14610	4.45	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
117	20240711	131028	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15250	70	2	0.46	261711400	17064	51.94	15190	15450	15190	19730	10630	15180	15337.05	0.39	0	3871	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2202	42.96	2.75	12	0.12	355.00	5554.00	30750	20230713	-50.41	14610	20240704	4.38	25100	-39.24	20240104	14610	4.38	20240704	30750	-50.41	20230713	14610	4.38	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
118	20240711	121027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15360	180	2	1.19	210509280	13720	41.76	15190	15450	15190	19730	10630	15180	15343.24	0.39	0	5373	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2218	43.27	2.77	12	0.10	355.00	5554.00	30750	20230713	-50.05	14610	20240704	5.13	25100	-38.80	20240104	14610	5.13	20240704	30750	-50.05	20230713	14610	5.13	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
119	20240711	111023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15400	220	2	1.45	174068610	11352	34.55	15190	15450	15190	19730	10630	15180	15333.74	0.39	0	5628	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2223	43.38	2.77	12	0.08	355.00	5554.00	30750	20230713	-49.92	14610	20240704	5.41	25100	-38.65	20240104	14610	5.41	20240704	30750	-49.92	20230713	14610	5.41	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
120	20240711	101026	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15440	260	2	1.71	140472890	9171	27.91	15190	15450	15190	19730	10630	15180	15317.07	0.39	0	5132	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2229	43.49	2.78	12	0.06	355.00	5554.00	30750	20230713	-49.79	14610	20240704	5.68	25100	-38.49	20240104	14610	5.68	20240704	30750	-49.79	20230713	14610	5.68	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
121	20240711	091023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15290	110	2	0.72	40955530	2683	8.17	15190	15310	15190	19730	10630	15180	15264.83	0.39	0	1396	15806	15492	15276	14962	14746	15385	14855	14	4550	100	11230	10	1	14438000	2208	43.07	2.75	12	0.02	355.00	5554.00	30750	20230713	-50.28	14610	20240704	4.65	25100	-39.08	20240104	14610	4.65	20240704	30750	-50.28	20230713	14610	4.65	20240704	2.46	N	254490	100	14 억		56470	N	N	0	N	00	N
122	20240710	161019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15180	-180	5	-1.17	495018780	32647	146.06	15300	15590	15060	19960	10760	15360	15162.60	0.43	0	-4975	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2192	42.76	2.73	12	0.23	355.00	5554.00	30750	20230713	-50.63	14610	20240704	3.90	25100	-39.52	20240104	14610	3.90	20240704	30750	-50.63	20230713	14610	3.90	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
123	20240710	151023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15180	-180	5	-1.17	483135620	31864	142.56	15300	15590	15060	19960	10760	15360	15162.43	0.43	0	-4935	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2192	42.76	2.73	12	0.22	355.00	5554.00	30750	20230713	-50.63	14610	20240704	3.90	25100	-39.52	20240104	14610	3.90	20240704	30750	-50.63	20230713	14610	3.90	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
124	20240710	141023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15140	-220	5	-1.43	422613770	27863	124.66	15300	15590	15060	19960	10760	15360	15167.56	0.43	0	-7059	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2186	42.65	2.73	12	0.19	355.00	5554.00	30750	20230713	-50.76	14610	20240704	3.63	25100	-39.68	20240104	14610	3.63	20240704	30750	-50.76	20230713	14610	3.63	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
125	20240710	131022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15090	-270	5	-1.76	387946990	25565	114.37	15300	15590	15070	19960	10760	15360	15174.93	0.43	0	-7382	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2179	42.51	2.72	12	0.18	355.00	5554.00	30750	20230713	-50.93	14610	20240704	3.29	25100	-39.88	20240104	14610	3.29	20240704	30750	-50.93	20230713	14610	3.29	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
126	20240710	121020	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15140	-220	5	-1.43	364080450	23984	107.30	15300	15590	15100	19960	10760	15360	15180.14	0.43	0	-7341	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2186	42.65	2.73	12	0.17	355.00	5554.00	30750	20230713	-50.76	14610	20240704	3.63	25100	-39.68	20240104	14610	3.63	20240704	30750	-50.76	20230713	14610	3.63	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
127	20240710	111022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15140	-220	5	-1.43	298346500	19649	87.91	15300	15590	15100	19960	10760	15360	15183.80	0.43	0	-5470	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2186	42.65	2.73	12	0.14	355.00	5554.00	30750	20230713	-50.76	14610	20240704	3.63	25100	-39.68	20240104	14610	3.63	20240704	30750	-50.76	20230713	14610	3.63	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
128	20240710	101017	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15200	-160	5	-1.04	250952200	16516	73.89	15300	15590	15110	19960	10760	15360	15194.49	0.43	0	-3393	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2195	42.82	2.74	12	0.11	355.00	5554.00	30750	20230713	-50.57	14610	20240704	4.04	25100	-39.44	20240104	14610	4.04	20240704	30750	-50.57	20230713	14610	4.04	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
129	20240710	091023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15250	-110	5	-0.72	37306570	2444	10.93	15300	15590	15230	19960	10760	15360	15264.55	0.43	0	207	15720	15540	15420	15240	15120	15480	15180	14	4600	100	11360	10	1	14438000	2202	42.96	2.75	12	0.02	355.00	5554.00	30750	20230713	-50.41	14610	20240704	4.38	25100	-39.24	20240104	14610	4.38	20240704	30750	-50.41	20230713	14610	4.38	20240704	2.44	N	254490	100	14 억		61443	N	N	0	N	00	N
130	20240709	161016	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15360	-170	5	-1.09	342946760	22255	48.92	15500	15600	15300	20150	10880	15530	15409.89	0.47	0	-7111	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2218	43.27	2.77	12	0.15	355.00	5554.00	30750	20230713	-50.05	14610	20240704	5.13	25100	-38.80	20240104	14610	5.13	20240704	30750	-50.05	20230713	14610	5.13	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
131	20240709	151022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15390	-140	5	-0.90	323902760	21016	46.20	15500	15600	15300	20150	10880	15530	15412.20	0.47	0	-7164	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2222	43.35	2.77	12	0.15	355.00	5554.00	30750	20230713	-49.95	14610	20240704	5.34	25100	-38.69	20240104	14610	5.34	20240704	30750	-49.95	20230713	14610	5.34	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
132	20240709	141021	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15330	-200	5	-1.29	273358430	17740	39.00	15500	15600	15300	20150	10880	15530	15409.16	0.47	0	-5236	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2213	43.18	2.76	12	0.12	355.00	5554.00	30750	20230713	-50.15	14610	20240704	4.93	25100	-38.92	20240104	14610	4.93	20240704	30750	-50.15	20230713	14610	4.93	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
133	20240709	131024	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15360	-170	5	-1.09	202250760	13105	28.81	15500	15600	15350	20150	10880	15530	15433.10	0.47	0	-2310	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2218	43.27	2.77	12	0.09	355.00	5554.00	30750	20230713	-50.05	14610	20240704	5.13	25100	-38.80	20240104	14610	5.13	20240704	30750	-50.05	20230713	14610	5.13	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
134	20240709	121025	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15380	-150	5	-0.97	144003620	9315	20.48	15500	15600	15380	20150	10880	15530	15459.33	0.47	0	-728	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2221	43.32	2.77	12	0.06	355.00	5554.00	30750	20230713	-49.98	14610	20240704	5.27	25100	-38.73	20240104	14610	5.27	20240704	30750	-49.98	20230713	14610	5.27	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
135	20240709	111026	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15500	-30	5	-0.19	106832830	6904	15.18	15500	15600	15420	20150	10880	15530	15474.05	0.47	0	673	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2238	43.66	2.79	12	0.05	355.00	5554.00	30750	20230713	-49.59	14610	20240704	6.09	25100	-38.25	20240104	14610	6.09	20240704	30750	-49.59	20230713	14610	6.09	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
136	20240709	101022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15460	-70	5	-0.45	65378760	4226	9.29	15500	15530	15430	20150	10880	15530	15470.60	0.47	0	714	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2232	43.55	2.78	12	0.03	355.00	5554.00	30750	20230713	-49.72	14610	20240704	5.82	25100	-38.41	20240104	14610	5.82	20240704	30750	-49.72	20230713	14610	5.82	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
137	20240709	091019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15500	-30	5	-0.19	17464850	1127	2.48	15500	15530	15430	20150	10880	15530	15496.76	0.47	0	630	15776	15652	15406	15282	15036	15715	15345	14	4620	100	11490	10	1	14438000	2238	43.66	2.79	12	0.01	355.00	5554.00	30750	20230713	-49.59	14610	20240704	6.09	25100	-38.25	20240104	14610	6.09	20240704	30750	-49.59	20230713	14610	6.09	20240704	2.45	N	254490	100	14 억		68467	N	N	0	N	00	N
138	20240708	161013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15530	370	2	2.44	696104590	45241	96.69	15160	15530	15160	19700	10620	15160	15386.55	0.31	0	23841	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2242	43.75	2.80	12	0.31	355.00	5554.00	30750	20230713	-49.50	14610	20240704	6.30	25100	-38.13	20240104	14610	6.30	20240704	30750	-49.50	20230713	14610	6.30	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
139	20240708	151015	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15490	330	2	2.18	654663060	42569	90.98	15160	15530	15160	19700	10620	15160	15378.87	0.31	0	21907	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2236	43.63	2.79	12	0.29	355.00	5554.00	30750	20230713	-49.63	14610	20240704	6.02	25100	-38.29	20240104	14610	6.02	20240704	30750	-49.63	20230713	14610	6.02	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
140	20240708	141018	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15500	340	2	2.24	576112650	37499	80.15	15160	15530	15160	19700	10620	15160	15363.41	0.31	0	22087	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2238	43.66	2.79	12	0.26	355.00	5554.00	30750	20230713	-49.59	14610	20240704	6.09	25100	-38.25	20240104	14610	6.09	20240704	30750	-49.59	20230713	14610	6.09	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
141	20240708	131013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15350	190	2	1.25	274207980	17900	38.26	15160	15450	15160	19700	10620	15160	15318.88	0.31	0	5846	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2216	43.24	2.76	12	0.12	355.00	5554.00	30750	20230713	-50.08	14610	20240704	5.07	25100	-38.84	20240104	14610	5.07	20240704	30750	-50.08	20230713	14610	5.07	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
142	20240708	121015	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15280	120	2	0.79	225920030	14749	31.52	15160	15450	15160	19700	10620	15160	15317.65	0.31	0	3329	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2206	43.04	2.75	12	0.10	355.00	5554.00	30750	20230713	-50.31	14610	20240704	4.59	25100	-39.12	20240104	14610	4.59	20240704	30750	-50.31	20230713	14610	4.59	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
143	20240708	111012	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15300	140	2	0.92	166209470	10843	23.17	15160	15450	15160	19700	10620	15160	15328.73	0.31	0	3022	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2209	43.10	2.75	12	0.08	355.00	5554.00	30750	20230713	-50.24	14610	20240704	4.72	25100	-39.04	20240104	14610	4.72	20240704	30750	-50.24	20230713	14610	4.72	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
144	20240708	101013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15350	190	2	1.25	122470920	7988	17.07	15160	15450	15160	19700	10620	15160	15331.86	0.31	0	3753	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2216	43.24	2.76	12	0.06	355.00	5554.00	30750	20230713	-50.08	14610	20240704	5.07	25100	-38.84	20240104	14610	5.07	20240704	30750	-50.08	20230713	14610	5.07	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
145	20240708	091012	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15350	190	2	1.25	47009720	3075	6.57	15160	15350	15160	19700	10620	15160	15287.71	0.31	0	1247	16093	15626	15333	14866	14573	15860	15100	14	4540	100	11210	10	1	14438000	2216	43.24	2.76	12	0.02	355.00	5554.00	30750	20230713	-50.08	14610	20240704	5.07	25100	-38.84	20240104	14610	5.07	20240704	30750	-50.08	20230713	14610	5.07	20240704	2.48	N	254490	100	14 억		44566	N	N	0	N	00	N
146	20240705	161007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15160	60	2	0.40	705210970	46300	107.94	15120	15800	15040	19630	10570	15100	15231.34	0.39	0	-11869	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2189	42.70	2.73	12	0.32	355.00	5554.00	30750	20230713	-50.70	14610	20240704	3.76	25100	-39.60	20240104	14610	3.76	20240704	30750	-50.70	20230713	14610	3.76	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
147	20240705	151011	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15060	-40	5	-0.26	657945960	43171	100.64	15120	15800	15040	19630	10570	15100	15240.46	0.39	0	-11621	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2174	42.42	2.71	12	0.30	355.00	5554.00	30750	20230713	-51.02	14610	20240704	3.08	25100	-40.00	20240104	14610	3.08	20240704	30750	-51.02	20230713	14610	3.08	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
148	20240705	141013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15070	-30	5	-0.20	606974600	39792	92.77	15120	15800	15040	19630	10570	15100	15253.68	0.39	0	-11222	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2176	42.45	2.71	12	0.28	355.00	5554.00	30750	20230713	-50.99	14610	20240704	3.15	25100	-39.96	20240104	14610	3.15	20240704	30750	-50.99	20230713	14610	3.15	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
149	20240705	131010	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15160	60	2	0.40	531093900	34775	81.07	15120	15800	15040	19630	10570	15100	15272.29	0.39	0	-9786	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2189	42.70	2.73	12	0.24	355.00	5554.00	30750	20230713	-50.70	14610	20240704	3.76	25100	-39.60	20240104	14610	3.76	20240704	30750	-50.70	20230713	14610	3.76	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
150	20240705	121011	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15130	30	2	0.20	494986330	32389	75.51	15120	15800	15040	19630	10570	15100	15282.54	0.39	0	-9652	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2184	42.62	2.72	12	0.22	355.00	5554.00	30750	20230713	-50.80	14610	20240704	3.56	25100	-39.72	20240104	14610	3.56	20240704	30750	-50.80	20230713	14610	3.56	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
151	20240705	111007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15150	50	2	0.33	420588560	27476	64.05	15120	15800	15040	19630	10570	15100	15307.49	0.39	0	-6878	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2187	42.68	2.73	12	0.19	355.00	5554.00	30750	20230713	-50.73	14610	20240704	3.70	25100	-39.64	20240104	14610	3.70	20240704	30750	-50.73	20230713	14610	3.70	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
152	20240705	101008	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15160	60	2	0.40	321074350	20890	48.70	15120	15800	15120	19630	10570	15100	15369.76	0.39	0	-2648	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2189	42.70	2.73	12	0.14	355.00	5554.00	30750	20230713	-50.70	14610	20240704	3.76	25100	-39.60	20240104	14610	3.76	20240704	30750	-50.70	20230713	14610	3.76	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
153	20240705	091009	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15300	200	2	1.32	187985860	12161	28.35	15120	15800	15120	19630	10570	15100	15458.09	0.39	0	1308	15453	15276	14943	14766	14433	15365	14855	14	4530	100	11170	10	1	14438000	2209	43.10	2.75	12	0.08	355.00	5554.00	30750	20230713	-50.24	14610	20240704	4.72	25100	-39.04	20240104	14610	4.72	20240704	30750	-50.24	20230713	14610	4.72	20240704	2.48	N	254490	100	14 억		56371	N	N	0	N	00	N
154	20240704	161004	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15100	410	2	2.79	638860670	42812	133.99	14610	15120	14610	19090	10290	14690	14921.01	0.28	0	16486	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2180	42.54	2.72	12	0.30	355.00	5554.00	30750	20230713	-50.89	14610	20240704	3.35	25100	-39.84	20240104	14610	3.35	20240704	30750	-50.89	20230713	14610	3.35	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
155	20240704	151008	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15040	350	2	2.38	609906580	40893	127.99	14610	15120	14610	19090	10290	14690	14914.69	0.28	0	16411	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2171	42.37	2.71	12	0.28	355.00	5554.00	30750	20230713	-51.09	14610	20240704	2.94	25100	-40.08	20240104	14610	2.94	20240704	30750	-51.09	20230713	14610	2.94	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
156	20240704	141007	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15030	340	2	2.31	500982530	33662	105.36	14610	15110	14610	19090	10290	14690	14882.73	0.28	0	12040	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2170	42.34	2.71	12	0.23	355.00	5554.00	30750	20230713	-51.12	14610	20240704	2.87	25100	-40.12	20240104	14610	2.87	20240704	30750	-51.12	20230713	14610	2.87	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
157	20240704	131007	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14880	190	2	1.29	409870720	27562	86.26	14610	15110	14610	19090	10290	14690	14870.86	0.28	0	9289	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2148	41.92	2.68	12	0.19	355.00	5554.00	30750	20230713	-51.61	14610	20240704	1.85	25100	-40.72	20240104	14610	1.85	20240704	30750	-51.61	20230713	14610	1.85	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
158	20240704	121007	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14840	150	2	1.02	370829770	24932	78.03	14610	15110	14610	19090	10290	14690	14873.65	0.28	0	7943	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2143	41.80	2.67	12	0.17	355.00	5554.00	30750	20230713	-51.74	14610	20240704	1.57	25100	-40.88	20240104	14610	1.57	20240704	30750	-51.74	20230713	14610	1.57	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
159	20240704	111005	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14840	150	2	1.02	340424160	22881	71.61	14610	15110	14610	19090	10290	14690	14878.03	0.28	0	8279	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2143	41.80	2.67	12	0.16	355.00	5554.00	30750	20230713	-51.74	14610	20240704	1.57	25100	-40.88	20240104	14610	1.57	20240704	30750	-51.74	20230713	14610	1.57	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
160	20240704	101005	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14870	180	2	1.23	292290860	19643	61.48	14610	15110	14610	19090	10290	14690	14880.15	0.28	0	6465	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2147	41.89	2.68	12	0.14	355.00	5554.00	30750	20230713	-51.64	14610	20240704	1.78	25100	-40.76	20240104	14610	1.78	20240704	30750	-51.64	20230713	14610	1.78	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
161	20240704	091007	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15100	410	2	2.79	116728000	7858	24.59	14610	15110	14610	19090	10290	14690	14854.67	0.28	0	3958	15243	14966	14823	14546	14403	14895	14475	14	4400	100	10870	10	1	14438000	2180	42.54	2.72	12	0.05	355.00	5554.00	30750	20230713	-50.89	14610	20240704	3.35	25100	-39.84	20240104	14610	3.35	20240704	30750	-50.89	20230713	14610	3.35	20240704	2.49	N	254490	100	14 억		39884	N	N	0	N	00	N
162	20240703	161001	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14690	-310	5	-2.07	468979630	31654	94.89	14950	15100	14680	19500	10500	15000	14816.17	0.24	0	5674	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2121	41.38	2.64	12	0.22	355.00	5554.00	30750	20230713	-52.23	14680	20240703	0.07	25100	-41.47	20240104	14680	0.07	20240703	30750	-52.23	20230713	14680	0.07	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
163	20240703	151005	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14700	-300	5	-2.00	445418510	30051	90.09	14950	15100	14680	19500	10500	15000	14822.09	0.24	0	4816	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2122	41.41	2.65	12	0.21	355.00	5554.00	30750	20230713	-52.20	14680	20240703	0.14	25100	-41.43	20240104	14680	0.14	20240703	30750	-52.20	20230713	14680	0.14	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
164	20240703	141004	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14740	-260	5	-1.73	361122350	24318	72.90	14950	15100	14730	19500	10500	15000	14850.00	0.24	0	4095	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2128	41.52	2.65	12	0.17	355.00	5554.00	30750	20230713	-52.07	14730	20240703	0.07	25100	-41.27	20240104	14730	0.07	20240703	30750	-52.07	20230713	14730	0.07	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
165	20240703	131004	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14750	-250	5	-1.67	327807580	22059	66.13	14950	15100	14730	19500	10500	15000	14860.49	0.24	0	3003	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2130	41.55	2.66	12	0.15	355.00	5554.00	30750	20230713	-52.03	14730	20240703	0.14	25100	-41.24	20240104	14730	0.14	20240703	30750	-52.03	20230713	14730	0.14	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
166	20240703	121003	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14800	-200	5	-1.33	289198110	19445	58.29	14950	15100	14730	19500	10500	15000	14872.62	0.24	0	2066	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2137	41.69	2.66	12	0.13	355.00	5554.00	30750	20230713	-51.87	14730	20240703	0.48	25100	-41.04	20240104	14730	0.48	20240703	30750	-51.87	20230713	14730	0.48	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
167	20240703	111006	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14750	-250	5	-1.67	258287800	17355	52.03	14950	15100	14730	19500	10500	15000	14882.62	0.24	0	1700	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2130	41.55	2.66	12	0.12	355.00	5554.00	30750	20230713	-52.03	14730	20240703	0.14	25100	-41.24	20240104	14730	0.14	20240703	30750	-52.03	20230713	14730	0.14	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
168	20240703	101006	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14880	-120	5	-0.80	137658010	9199	27.58	14950	15100	14880	19500	10500	15000	14964.45	0.24	0	43	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2148	41.92	2.68	12	0.06	355.00	5554.00	30750	20230713	-51.61	14880	20240703	0.00	25100	-40.72	20240104	14880	0.00	20240703	30750	-51.61	20230713	14880	0.00	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
169	20240703	091002	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15040	40	2	0.27	33191280	2213	6.63	14950	15100	14930	19500	10500	15000	14998.32	0.24	0	777	15740	15370	15170	14800	14600	15270	14700	14	4500	100	11100	10	1	14438000	2171	42.37	2.71	12	0.02	355.00	5554.00	30750	20230713	-51.09	14930	20240703	0.74	25100	-40.08	20240104	14930	0.74	20240703	30750	-51.09	20230713	14930	0.74	20240703	2.51	N	254490	100	14 억		34208	N	N	0	N	00	N
170	20240702	161000	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15000	-480	5	-3.10	500148160	33090	142.81	15480	15540	14970	20100	10840	15480	15115.70	0.31	0	-10850	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2166	42.25	2.70	12	0.23	355.00	5554.00	30750	20230713	-51.22	14970	20240702	0.20	25100	-40.24	20240104	14970	0.20	20240702	30750	-51.22	20230713	14970	0.20	20240702	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
171	20240702	151001	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	14970	-510	5	-3.29	479581900	31719	136.89	15480	15540	14970	20100	10840	15480	15119.59	0.31	0	-10762	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2161	42.17	2.70	12	0.22	355.00	5554.00	30750	20230713	-51.32	14970	20240702	0.00	25100	-40.36	20240104	14970	0.00	20240702	30750	-51.32	20230713	14970	0.00	20240702	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
172	20240702	141002	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15070	-410	5	-2.65	334740110	22076	95.27	15480	15540	15050	20100	10840	15480	15162.93	0.31	0	-9157	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2176	42.45	2.71	12	0.15	355.00	5554.00	30750	20230713	-50.99	15050	20240702	0.13	25100	-39.96	20240104	15050	0.13	20240702	30750	-50.99	20230713	15050	0.13	20240702	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
173	20240702	131001	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15080	-400	5	-2.58	292059290	19243	83.05	15480	15540	15070	20100	10840	15480	15177.27	0.31	0	-8509	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2177	42.48	2.72	12	0.13	355.00	5554.00	30750	20230713	-50.96	15070	20240702	0.07	25100	-39.92	20240104	15070	0.07	20240702	30750	-50.96	20230713	15070	0.07	20240702	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
174	20240702	121002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15120	-360	5	-2.33	191272210	12568	54.24	15480	15540	15120	20100	10840	15480	15218.78	0.31	0	-5517	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2183	42.59	2.72	12	0.09	355.00	5554.00	30750	20230713	-50.83	15100	20240627	0.13	25100	-39.76	20240104	15100	0.13	20240627	30750	-50.83	20230713	15100	0.13	20240627	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
175	20240702	111001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15200	-280	5	-1.81	169712250	11143	48.09	15480	15540	15120	20100	10840	15480	15230.17	0.31	0	-5128	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2195	42.82	2.74	12	0.08	355.00	5554.00	30750	20230713	-50.57	15100	20240627	0.66	25100	-39.44	20240104	15100	0.66	20240627	30750	-50.57	20230713	15100	0.66	20240627	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
176	20240702	101001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15150	-330	5	-2.13	125458310	8220	35.48	15480	15540	15140	20100	10840	15480	15262.30	0.31	0	-5235	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2187	42.68	2.73	12	0.06	355.00	5554.00	30750	20230713	-50.73	15100	20240627	0.33	25100	-39.64	20240104	15100	0.33	20240627	30750	-50.73	20230713	15100	0.33	20240627	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
177	20240702	091002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15380	-100	5	-0.65	15530050	1005	4.34	15480	15540	15380	20100	10840	15480	15452.51	0.31	0	-775	15786	15632	15496	15342	15206	15565	15275	14	4620	100	11450	10	1	14438000	2221	43.32	2.77	12	0.01	355.00	5554.00	30750	20230713	-49.98	15100	20240627	1.85	25100	-38.73	20240104	15100	1.85	20240627	30750	-49.98	20230713	15100	1.85	20240627	2.51	N	254490	100	14 억		45058	N	N	0	N	00	N
178	20240701	160958	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15480	-60	5	-0.39	355529870	22931	114.94	15560	15650	15360	20200	10880	15540	15504.33	0.29	0	3595	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2235	43.61	2.79	12	0.16	355.00	5554.00	30750	20230713	-49.66	15100	20240627	2.52	25100	-38.33	20240104	15100	2.52	20240627	30750	-49.66	20230713	15100	2.52	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
179	20240701	151000	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15480	-60	5	-0.39	343551520	22157	111.06	15560	15650	15360	20200	10880	15540	15505.33	0.29	0	3497	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2235	43.61	2.79	12	0.15	355.00	5554.00	30750	20230713	-49.66	15100	20240627	2.52	25100	-38.33	20240104	15100	2.52	20240627	30750	-49.66	20230713	15100	2.52	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
180	20240701	140959	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15440	-100	5	-0.64	301520970	19434	97.41	15560	15650	15360	20200	10880	15540	15515.13	0.29	0	3363	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2229	43.49	2.78	12	0.13	355.00	5554.00	30750	20230713	-49.79	15100	20240627	2.25	25100	-38.49	20240104	15100	2.25	20240627	30750	-49.79	20230713	15100	2.25	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
181	20240701	130959	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15440	-100	5	-0.64	224840090	14476	72.56	15560	15650	15360	20200	10880	15540	15531.92	0.29	0	-129	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2229	43.49	2.78	12	0.10	355.00	5554.00	30750	20230713	-49.79	15100	20240627	2.25	25100	-38.49	20240104	15100	2.25	20240627	30750	-49.79	20230713	15100	2.25	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
182	20240701	120959	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15480	-60	5	-0.39	203895390	13121	65.77	15560	15650	15360	20200	10880	15540	15539.62	0.29	0	-140	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2235	43.61	2.79	12	0.09	355.00	5554.00	30750	20230713	-49.66	15100	20240627	2.52	25100	-38.33	20240104	15100	2.52	20240627	30750	-49.66	20230713	15100	2.52	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
183	20240701	110956	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15570	30	2	0.19	176816770	11373	57.00	15560	15650	15360	20200	10880	15540	15547.06	0.29	0	-214	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2248	43.86	2.80	12	0.08	355.00	5554.00	30750	20230713	-49.37	15100	20240627	3.11	25100	-37.97	20240104	15100	3.11	20240627	30750	-49.37	20230713	15100	3.11	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
184	20240701	100955	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15600	60	2	0.39	144480580	9300	46.61	15560	15650	15360	20200	10880	15540	15535.55	0.29	0	-648	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2252	43.94	2.81	12	0.06	355.00	5554.00	30750	20230713	-49.27	15100	20240627	3.31	25100	-37.85	20240104	15100	3.31	20240627	30750	-49.27	20230713	15100	3.31	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N
185	20240701	090954	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15650	110	2	0.71	20074340	1286	6.45	15560	15650	15560	20200	10880	15540	15609.91	0.29	0	-293	15726	15632	15446	15352	15166	15680	15400	14	4660	100	11490	10	1	14438000	2260	44.08	2.82	12	0.01	355.00	5554.00	30750	20230713	-49.11	15100	20240627	3.64	25100	-37.65	20240104	15100	3.64	20240627	30750	-49.11	20230713	15100	3.64	20240627	2.59	N	254490	100	14 억		41270	N	N	0	N	00	N