KissMeData/083640/price/prices-20240701.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160707	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	376	-4	5	-1.05	70542153	187810	215.11	379	380	374	494	266	380	375.60	0.65	16732	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	292	-0.93	0.33	12	0.24	-406.00	1147.00	687	20230829	-45.27	374	20240731	0.53	598	-37.12	20240104	374	0.53	20240731	687	-45.27	20230829	374	0.53	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
3	20240731	150715	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	376	-4	5	-1.05	66852901	177973	203.85	379	380	374	494	266	380	375.64	0.65	16006	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	292	-0.93	0.33	12	0.23	-406.00	1147.00	687	20230829	-45.27	374	20240731	0.53	598	-37.12	20240104	374	0.53	20240731	687	-45.27	20230829	374	0.53	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
4	20240731	140715	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	376	-4	5	-1.05	59291017	157855	180.80	379	380	374	494	266	380	375.60	0.65	13202	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	292	-0.93	0.33	12	0.20	-406.00	1147.00	687	20230829	-45.27	374	20240731	0.53	598	-37.12	20240104	374	0.53	20240731	687	-45.27	20230829	374	0.53	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
5	20240731	130713	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	379	-1	5	-0.26	58895067	156807	179.60	379	380	374	494	266	380	375.59	0.65	13239	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	295	-0.93	0.33	12	0.20	-406.00	1147.00	687	20230829	-44.83	374	20240731	1.34	598	-36.62	20240104	374	1.34	20240731	687	-44.83	20230829	374	1.34	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
6	20240731	120714	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	377	-3	5	-0.79	56853682	151377	173.38	379	380	374	494	266	380	375.58	0.65	13311	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	293	-0.93	0.33	12	0.19	-406.00	1147.00	687	20230829	-45.12	374	20240731	0.80	598	-36.96	20240104	374	0.80	20240731	687	-45.12	20230829	374	0.80	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
7	20240731	110714	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	378	-2	5	-0.53	56002570	149115	170.79	379	380	374	494	266	380	375.57	0.65	13320	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	294	-0.93	0.33	12	0.19	-406.00	1147.00	687	20230829	-44.98	374	20240731	1.07	598	-36.79	20240104	374	1.07	20240731	687	-44.98	20230829	374	1.07	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
8	20240731	100712	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	379	-1	5	-0.26	19765895	52591	60.24	379	380	375	494	266	380	375.84	0.65	4792	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	295	-0.93	0.33	12	0.07	-406.00	1147.00	687	20230829	-44.83	375	20240731	1.07	598	-36.62	20240104	375	1.07	20240731	687	-44.83	20230829	375	1.07	20240731	0.48	N	083640	500	388 억	504332	N	N	N	N
9	20240731	090709	57	100.00	KOSDAQ		유통	N	N	N	N	N	378	-2	5	-0.53	157270	415	0.48	379	380	378	494	266	380	378.96	0.65	54	384	382	379	377	374	382	377	389	114	500	250	1	1	77720351	294	-0.93	0.33	12	0.00	-406.00	1147.00	687	20230829	-44.98	375	20240726	0.80	598	-36.79	20240104	375	0.80	20240726	687	-44.98	20230829	375	0.80	20240726	0.48	N	083640	500	388 억	504332	N	N	N	N
10	20240730	160655	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	0	3	0.00	32870298	86843	141.76	380	381	376	494	266	380	378.50	0.65	-437	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.94	0.33	12	0.11	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
11	20240730	150707	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	-1	5	-0.26	32759629	86551	141.28	380	381	376	494	266	380	378.50	0.65	-436	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.93	0.33	12	0.11	-406.00	1147.00	687	20230829	-44.83	375	20240726	1.07	598	-36.62	20240104	375	1.07	20240726	687	-44.83	20230829	375	1.07	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
12	20240730	140658	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	-1	5	-0.26	26784139	70777	115.54	380	381	376	494	266	380	378.43	0.65	-436	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.93	0.33	12	0.09	-406.00	1147.00	687	20230829	-44.83	375	20240726	1.07	598	-36.62	20240104	375	1.07	20240726	687	-44.83	20230829	375	1.07	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
13	20240730	130704	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	0	3	0.00	25302102	66858	109.14	380	381	376	494	266	380	378.45	0.65	-436	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.94	0.33	12	0.09	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
14	20240730	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	-1	5	-0.26	21741118	57466	93.81	380	381	376	494	266	380	378.33	0.65	-436	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.93	0.33	12	0.07	-406.00	1147.00	687	20230829	-44.83	375	20240726	1.07	598	-36.62	20240104	375	1.07	20240726	687	-44.83	20230829	375	1.07	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
15	20240730	110705	57	100.00	KOSDAQ		유통	N	N	N	N	N	378	-2	5	-0.53	18280691	48335	78.90	380	381	376	494	266	380	378.21	0.65	-139	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	294	-0.93	0.33	12	0.06	-406.00	1147.00	687	20230829	-44.98	375	20240726	0.80	598	-36.79	20240104	375	0.80	20240726	687	-44.98	20230829	375	0.80	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
16	20240730	100706	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	-1	5	-0.26	7585493	19988	32.63	380	381	378	494	266	380	379.50	0.65	237	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.93	0.33	12	0.03	-406.00	1147.00	687	20230829	-44.83	375	20240726	1.07	598	-36.62	20240104	375	1.07	20240726	687	-44.83	20230829	375	1.07	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
17	20240730	090707	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	0	3	0.00	2271880	5980	9.76	380	380	379	494	266	380	379.91	0.65	267	385	382	380	377	375	382	377	389	114	500	250	1	1	77720351	295	-0.94	0.33	12	0.01	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.49	N	083640	500	388 억	504769	N	N	N	N
18	20240729	160655	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	0	3	0.00	23275884	61234	23.73	380	383	378	494	266	380	380.11	0.64	5800	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	295	-0.94	0.33	12	0.08	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
19	20240729	150702	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	0	3	0.00	22503855	59197	22.94	380	383	378	494	266	380	380.15	0.64	5734	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	295	-0.94	0.33	12	0.08	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
20	20240729	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	2	2	0.53	18748841	49315	19.11	380	383	378	494	266	380	380.19	0.64	5733	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	297	-0.94	0.33	12	0.06	-406.00	1147.00	687	20230829	-44.40	375	20240726	1.87	598	-36.12	20240104	375	1.87	20240726	687	-44.40	20230829	375	1.87	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
21	20240729	130709	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	2	2	0.53	14576347	38317	14.85	380	383	378	494	266	380	380.41	0.64	5738	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	297	-0.94	0.33	12	0.05	-406.00	1147.00	687	20230829	-44.40	375	20240726	1.87	598	-36.12	20240104	375	1.87	20240726	687	-44.40	20230829	375	1.87	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
22	20240729	120702	57	100.00	KOSDAQ		유통	N	N	N	N	N	383	3	2	0.79	11611860	30526	11.83	380	383	378	494	266	380	380.39	0.64	1935	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	298	-0.94	0.33	12	0.04	-406.00	1147.00	687	20230829	-44.25	375	20240726	2.13	598	-35.95	20240104	375	2.13	20240726	687	-44.25	20230829	375	2.13	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
23	20240729	110658	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	2	2	0.53	8919793	23479	9.10	380	383	378	494	266	380	379.91	0.64	1430	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	297	-0.94	0.33	12	0.03	-406.00	1147.00	687	20230829	-44.40	375	20240726	1.87	598	-36.12	20240104	375	1.87	20240726	687	-44.40	20230829	375	1.87	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
24	20240729	100657	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	1	2	0.26	6444785	16989	6.58	380	382	378	494	266	380	379.35	0.64	1071	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	296	-0.94	0.33	12	0.02	-406.00	1147.00	687	20230829	-44.54	375	20240726	1.60	598	-36.29	20240104	375	1.60	20240726	687	-44.54	20230829	375	1.60	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
25	20240729	090656	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	0	3	0.00	2679756	7068	2.74	380	380	378	494	266	380	379.14	0.64	-453	390	385	380	375	370	382	372	389	114	500	250	1	1	77720351	295	-0.94	0.33	12	0.01	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.60	N	083640	500	388 억	498969	N	N	N	N
26	20240726	160646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	380	-5	5	-1.30	96884265	255878	156.86	385	385	375	500	270	385	378.61	0.64	3891	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.33	-406.00	1147.00	687	20230829	-44.69	375	20240726	1.33	598	-36.45	20240104	375	1.33	20240726	687	-44.69	20230829	375	1.33	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
27	20240726	150653	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	378	-7	5	-1.82	91438708	241537	148.06	385	385	375	500	270	385	378.57	0.64	5827	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	294	-0.93	0.33	12	0.31	-406.00	1147.00	687	20230829	-44.98	375	20240726	0.80	598	-36.79	20240104	375	0.80	20240726	687	-44.98	20230829	375	0.80	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
28	20240726	140654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	379	-6	5	-1.56	53640330	141103	86.50	385	385	378	500	270	385	380.15	0.64	3672	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	295	-0.93	0.33	12	0.18	-406.00	1147.00	687	20230829	-44.83	378	20240726	0.26	598	-36.62	20240104	378	0.26	20240726	687	-44.83	20230829	378	0.26	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
29	20240726	130654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	380	-5	5	-1.30	47951331	126079	77.29	385	385	378	500	270	385	380.33	0.64	2595	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.16	-406.00	1147.00	687	20230829	-44.69	378	20240726	0.53	598	-36.45	20240104	378	0.53	20240726	687	-44.69	20230829	378	0.53	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
30	20240726	120658	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	383	-2	5	-0.52	41309648	108613	66.58	385	385	378	500	270	385	380.34	0.64	724	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	298	-0.94	0.33	12	0.14	-406.00	1147.00	687	20230829	-44.25	378	20240726	1.32	598	-35.95	20240104	378	1.32	20240726	687	-44.25	20230829	378	1.32	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
31	20240726	110656	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	380	-5	5	-1.30	34323780	90333	55.37	385	385	378	500	270	385	379.97	0.64	477	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.12	-406.00	1147.00	687	20230829	-44.69	378	20240726	0.53	598	-36.45	20240104	378	0.53	20240726	687	-44.69	20230829	378	0.53	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
32	20240726	100654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	381	-4	5	-1.04	12445968	32638	20.01	385	385	380	500	270	385	381.33	0.64	477	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	296	-0.94	0.33	12	0.04	-406.00	1147.00	687	20230829	-44.54	380	20240726	0.26	598	-36.29	20240104	380	0.26	20240726	687	-44.54	20230829	380	0.26	20240726	0.62	N	083640	500	388 억	495078	N	N	N	N
33	20240726	090648	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	0	3	0.00	1042221	2726	1.67	385	385	382	500	270	385	382.33	0.64	-36	395	389	385	379	375	388	378	389	115	500	260	1	1	77720351	299	-0.95	0.34	12	0.00	-406.00	1147.00	687	20230829	-43.96	381	20240725	1.05	598	-35.62	20240104	381	1.05	20240725	687	-43.96	20230829	381	1.05	20240725	0.62	N	083640	500	388 억	495078	N	N	N	N
34	20240725	160651	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	385	-6	5	-1.53	62101747	161518	165.19	391	391	381	508	274	391	384.49	0.64	-3746	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	299	-0.95	0.34	12	0.21	-406.00	1147.00	687	20230829	-43.96	381	20240725	1.05	598	-35.62	20240104	381	1.05	20240725	687	-43.96	20230829	381	1.05	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
35	20240725	150659	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	384	-7	5	-1.79	61352035	159570	163.19	391	391	381	508	274	391	384.48	0.64	-3745	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	298	-0.95	0.33	12	0.21	-406.00	1147.00	687	20230829	-44.10	381	20240725	0.79	598	-35.79	20240104	381	0.79	20240725	687	-44.10	20230829	381	0.79	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
36	20240725	140658	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	386	-5	5	-1.28	57178397	148722	152.10	391	391	381	508	274	391	384.46	0.64	-5323	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	300	-0.95	0.34	12	0.19	-406.00	1147.00	687	20230829	-43.81	381	20240725	1.31	598	-35.45	20240104	381	1.31	20240725	687	-43.81	20230829	381	1.31	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
37	20240725	130653	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	384	-7	5	-1.79	53983630	140427	143.62	391	391	381	508	274	391	384.42	0.64	-5297	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	298	-0.95	0.33	12	0.18	-406.00	1147.00	687	20230829	-44.10	381	20240725	0.79	598	-35.79	20240104	381	0.79	20240725	687	-44.10	20230829	381	0.79	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
38	20240725	120657	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	385	-6	5	-1.53	49871273	129720	132.67	391	391	381	508	274	391	384.45	0.64	-5297	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	299	-0.95	0.34	12	0.17	-406.00	1147.00	687	20230829	-43.96	381	20240725	1.05	598	-35.62	20240104	381	1.05	20240725	687	-43.96	20230829	381	1.05	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
39	20240725	110651	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	384	-7	5	-1.79	45072135	117219	119.88	391	391	381	508	274	391	384.51	0.64	-5297	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	298	-0.95	0.33	12	0.15	-406.00	1147.00	687	20230829	-44.10	381	20240725	0.79	598	-35.79	20240104	381	0.79	20240725	687	-44.10	20230829	381	0.79	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
40	20240725	100651	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	388	-3	5	-0.77	17251265	44617	45.63	391	391	385	508	274	391	386.65	0.64	-4101	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.06	-406.00	1147.00	687	20230829	-43.52	385	20240725	0.78	598	-35.12	20240104	385	0.78	20240725	687	-43.52	20230829	385	0.78	20240725	0.63	N	083640	500	388 억	498824	N	N	N	N
41	20240725	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	389	-2	5	-0.51	1080834	2765	2.83	391	391	388	508	274	391	390.90	0.64	-503	395	392	390	387	385	393	388	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.00	-406.00	1147.00	687	20230829	-43.38	386	20240723	0.78	598	-34.95	20240104	386	0.78	20240723	687	-43.38	20230829	386	0.78	20240723	0.63	N	083640	500	388 억	498824	N	N	N	N
42	20240724	160645	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	1	2	0.26	38081650	97747	53.46	391	393	388	507	273	390	389.59	0.64	986	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	304	-0.96	0.34	12	0.13	-406.00	1147.00	687	20230829	-43.09	386	20240723	1.30	598	-34.62	20240104	386	1.30	20240723	687	-43.09	20230829	386	1.30	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
43	20240724	150656	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	0	3	0.00	37675373	96703	52.89	391	393	388	507	273	390	389.60	0.64	1614	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.12	-406.00	1147.00	687	20230829	-43.23	386	20240723	1.04	598	-34.78	20240104	386	1.04	20240723	687	-43.23	20230829	386	1.04	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
44	20240724	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	1	2	0.26	34200168	87755	48.00	391	393	388	507	273	390	389.72	0.64	1614	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	304	-0.96	0.34	12	0.11	-406.00	1147.00	687	20230829	-43.09	386	20240723	1.30	598	-34.62	20240104	386	1.30	20240723	687	-43.09	20230829	386	1.30	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
45	20240724	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	388	-2	5	-0.51	31550480	80954	44.28	391	393	388	507	273	390	389.73	0.64	1614	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.10	-406.00	1147.00	687	20230829	-43.52	386	20240723	0.52	598	-35.12	20240104	386	0.52	20240723	687	-43.52	20230829	386	0.52	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
46	20240724	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	1	2	0.26	27352311	70176	38.38	391	393	388	507	273	390	389.77	0.64	1301	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	304	-0.96	0.34	12	0.09	-406.00	1147.00	687	20230829	-43.09	386	20240723	1.30	598	-34.62	20240104	386	1.30	20240723	687	-43.09	20230829	386	1.30	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
47	20240724	110654	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	2	2	0.51	24421244	62679	34.28	391	392	388	507	273	390	389.62	0.64	1055	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.08	-406.00	1147.00	687	20230829	-42.94	386	20240723	1.55	598	-34.45	20240104	386	1.55	20240723	687	-42.94	20230829	386	1.55	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
48	20240724	100707	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	0	3	0.00	15689077	40206	21.99	391	392	388	507	273	390	390.22	0.64	-333	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.05	-406.00	1147.00	687	20230829	-43.23	386	20240723	1.04	598	-34.78	20240104	386	1.04	20240723	687	-43.23	20230829	386	1.04	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
49	20240724	090650	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	1	2	0.26	9646539	24729	13.53	391	391	390	507	273	390	390.09	0.64	-333	400	394	390	384	380	398	388	389	117	500	260	1	1	77720351	304	-0.96	0.34	12	0.03	-406.00	1147.00	687	20230829	-43.09	386	20240723	1.30	598	-34.62	20240104	386	1.30	20240723	687	-43.09	20230829	386	1.30	20240723	0.63	N	083640	500	388 억	497838	N	N	N	N
50	20240723	160642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	390	-1	5	-0.26	71083636	182814	195.69	389	396	386	508	274	391	388.83	0.65	-4639	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.24	-406.00	1147.00	687	20230829	-43.23	386	20240723	1.04	598	-34.78	20240104	386	1.04	20240723	687	-43.23	20230829	386	1.04	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
51	20240723	150658	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	388	-3	5	-0.77	70875982	182279	195.11	389	396	386	508	274	391	388.83	0.65	-4146	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.23	-406.00	1147.00	687	20230829	-43.52	386	20240723	0.52	598	-35.12	20240104	386	0.52	20240723	687	-43.52	20230829	386	0.52	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
52	20240723	140647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	389	-2	5	-0.51	61468672	157997	169.12	389	396	387	508	274	391	389.05	0.65	-2724	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.20	-406.00	1147.00	687	20230829	-43.38	387	20240723	0.52	598	-34.95	20240104	387	0.52	20240723	687	-43.38	20230829	387	0.52	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
53	20240723	130642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	389	-2	5	-0.51	60996888	156787	167.83	389	396	387	508	274	391	389.04	0.65	-2024	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.20	-406.00	1147.00	687	20230829	-43.38	387	20240723	0.52	598	-34.95	20240104	387	0.52	20240723	687	-43.38	20230829	387	0.52	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
54	20240723	120648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	389	-2	5	-0.51	45273960	116224	124.41	389	396	387	508	274	391	389.54	0.65	-3840	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.15	-406.00	1147.00	687	20230829	-43.38	387	20240723	0.52	598	-34.95	20240104	387	0.52	20240723	687	-43.38	20230829	387	0.52	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
55	20240723	110650	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	394	3	2	0.77	39014375	100121	107.17	389	396	387	508	274	391	389.67	0.65	-3871	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	306	-0.97	0.34	12	0.13	-406.00	1147.00	687	20230829	-42.65	387	20240723	1.81	598	-34.11	20240104	387	1.81	20240723	687	-42.65	20230829	387	1.81	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
56	20240723	100647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	393	2	2	0.51	35057314	89998	96.33	389	396	387	508	274	391	389.53	0.65	-3858	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.12	-406.00	1147.00	687	20230829	-42.79	387	20240723	1.55	598	-34.28	20240104	387	1.55	20240723	687	-42.79	20230829	387	1.55	20240723	0.64	N	083640	500	388 억	502477	N	N	N	N
57	20240723	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	0	3	0.00	6443708	16560	17.73	389	391	389	508	274	391	389.11	0.65	-2292	401	395	392	386	383	394	385	389	117	500	260	1	1	77720351	304	-0.96	0.34	12	0.02	-406.00	1147.00	687	20230829	-43.09	387	20240705	1.03	598	-34.62	20240104	387	1.03	20240705	687	-43.09	20230829	387	1.03	20240705	0.64	N	083640	500	388 억	502477	N	N	N	N
58	20240722	160641	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-6	5	-1.51	36354320	92888	130.37	397	398	389	516	278	397	391.38	0.65	-4706	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	304	-0.96	0.34	12	0.12	-406.00	1147.00	687	20230829	-43.09	387	20240705	1.03	598	-34.62	20240104	387	1.03	20240705	687	-43.09	20230829	387	1.03	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
59	20240722	150647	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-6	5	-1.51	35594939	90940	127.64	397	398	389	516	278	397	391.41	0.65	-3018	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	304	-0.96	0.34	12	0.12	-406.00	1147.00	687	20230829	-43.09	387	20240705	1.03	598	-34.62	20240104	387	1.03	20240705	687	-43.09	20230829	387	1.03	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
60	20240722	140648	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	-7	5	-1.76	28914951	73798	103.58	397	398	389	516	278	397	391.81	0.65	-2957	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	303	-0.96	0.34	12	0.09	-406.00	1147.00	687	20230829	-43.23	387	20240705	0.78	598	-34.78	20240104	387	0.78	20240705	687	-43.23	20230829	387	0.78	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
61	20240722	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-6	5	-1.51	20953119	53408	74.96	397	398	389	516	278	397	392.32	0.65	-2846	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	304	-0.96	0.34	12	0.07	-406.00	1147.00	687	20230829	-43.09	387	20240705	1.03	598	-34.62	20240104	387	1.03	20240705	687	-43.09	20230829	387	1.03	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
62	20240722	120646	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-5	5	-1.26	9876407	25081	35.20	397	398	392	516	278	397	393.78	0.65	-2253	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	305	-0.97	0.34	12	0.03	-406.00	1147.00	687	20230829	-42.94	387	20240705	1.29	598	-34.45	20240104	387	1.29	20240705	687	-42.94	20230829	387	1.29	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
63	20240722	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	0	3	0.00	6676071	16926	23.76	397	398	393	516	278	397	394.43	0.65	-2247	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	309	-0.98	0.35	12	0.02	-406.00	1147.00	687	20230829	-42.21	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	687	-42.21	20230829	387	2.58	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
64	20240722	100645	57	100.00	KOSDAQ		유통	N	N	N	N	N	395	-2	5	-0.50	2371398	6007	8.43	397	398	393	516	278	397	394.77	0.65	-1483	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	307	-0.97	0.34	12	0.01	-406.00	1147.00	687	20230829	-42.50	387	20240705	2.07	598	-33.95	20240104	387	2.07	20240705	687	-42.50	20230829	387	2.07	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
65	20240722	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	0	3	0.00	216765	546	0.77	397	398	394	516	278	397	397.01	0.65	-222	403	400	396	393	389	400	393	389	119	500	260	1	1	77720351	309	-0.98	0.35	12	0.00	-406.00	1147.00	687	20230829	-42.21	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	687	-42.21	20230829	387	2.58	20240705	0.66	N	083640	500	388 억	507183	N	N	N	N
66	20240719	160630	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	0	3	0.00	28037658	71046	78.29	397	399	392	516	278	397	394.62	0.65	-1440	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	309	-0.98	0.35	12	0.09	-406.00	1147.00	687	20230829	-42.21	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	687	-42.21	20230829	387	2.58	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
67	20240719	150636	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	1	2	0.25	26874404	68101	75.04	397	399	392	516	278	397	394.63	0.65	-976	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	309	-0.98	0.35	12	0.09	-406.00	1147.00	687	20230829	-42.07	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	687	-42.07	20230829	387	2.84	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
68	20240719	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	1	2	0.25	26003476	65908	72.63	397	399	392	516	278	397	394.54	0.65	-750	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	309	-0.98	0.35	12	0.08	-406.00	1147.00	687	20230829	-42.07	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	687	-42.07	20230829	387	2.84	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
69	20240719	130631	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	0	3	0.00	21281977	53939	59.44	397	399	392	516	278	397	394.56	0.65	-662	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	309	-0.98	0.35	12	0.07	-406.00	1147.00	687	20230829	-42.21	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	687	-42.21	20230829	387	2.58	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
70	20240719	120632	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	-3	5	-0.76	17329609	43944	48.42	397	399	392	516	278	397	394.36	0.65	-654	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	306	-0.97	0.34	12	0.06	-406.00	1147.00	687	20230829	-42.65	387	20240705	1.81	598	-34.11	20240104	387	1.81	20240705	687	-42.65	20230829	387	1.81	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
71	20240719	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	395	-2	5	-0.50	9670145	24461	26.95	397	399	392	516	278	397	395.33	0.65	-1167	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	307	-0.97	0.34	12	0.03	-406.00	1147.00	687	20230829	-42.50	387	20240705	2.07	598	-33.95	20240104	387	2.07	20240705	687	-42.50	20230829	387	2.07	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
72	20240719	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-1	5	-0.25	9036870	22857	25.19	397	399	392	516	278	397	395.37	0.65	-1167	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	308	-0.98	0.35	12	0.03	-406.00	1147.00	687	20230829	-42.36	387	20240705	2.33	598	-33.78	20240104	387	2.33	20240705	687	-42.36	20230829	387	2.33	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
73	20240719	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	2	2	0.50	5708469	14423	15.89	397	399	392	516	278	397	395.79	0.65	0	407	401	399	393	391	401	393	389	119	500	260	1	1	77720351	310	-0.98	0.35	12	0.02	-406.00	1147.00	687	20230829	-41.92	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.69	N	083640	500	388 억	508623	N	N	N	N
74	20240718	160623	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	-5	5	-1.24	36105681	90523	90.65	402	405	397	522	282	402	398.86	0.66	-4882	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.12	-406.00	1147.00	687	20230829	-42.21	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	687	-42.21	20230829	387	2.58	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
75	20240718	150632	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	30376770	76113	76.22	402	405	397	522	282	402	399.10	0.66	-4891	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.10	-406.00	1147.00	687	20230829	-41.92	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
76	20240718	140627	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	27971776	70071	70.17	402	405	397	522	282	402	399.19	0.66	-4887	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.09	-406.00	1147.00	687	20230829	-41.92	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
77	20240718	130629	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-4	5	-1.00	25155609	62996	63.08	402	405	398	522	282	402	399.32	0.66	-4468	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.08	-406.00	1147.00	687	20230829	-42.07	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	687	-42.07	20230829	387	2.84	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
78	20240718	120629	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-4	5	-1.00	22535012	56426	56.50	402	405	398	522	282	402	399.37	0.66	-4468	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.07	-406.00	1147.00	687	20230829	-42.07	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	687	-42.07	20230829	387	2.84	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
79	20240718	110632	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-4	5	-1.00	14821302	37063	37.11	402	405	398	522	282	402	399.89	0.66	-2860	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.05	-406.00	1147.00	687	20230829	-42.07	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	687	-42.07	20230829	387	2.84	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
80	20240718	100634	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	10299570	25719	25.75	402	405	399	522	282	402	400.46	0.66	363	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.03	-406.00	1147.00	687	20230829	-41.92	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
81	20240718	090634	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	-2	5	-0.50	4868430	12112	12.13	402	405	399	522	282	402	401.95	0.66	698	407	404	401	398	395	406	400	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.02	-406.00	1147.00	687	20230829	-41.78	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.69	N	083640	500	388 억	513505	N	N	N	N
82	20240717	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	1	2	0.25	38347533	95830	86.39	401	404	398	521	281	401	400.15	0.66	4281	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.12	-406.00	1147.00	687	20230829	-41.48	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	687	-41.48	20230829	387	3.88	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
83	20240717	150703	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	0	3	0.00	37896891	94709	85.38	401	404	398	521	281	401	400.14	0.66	4277	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.12	-406.00	1147.00	687	20230829	-41.63	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
84	20240717	140700	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	0	3	0.00	35622626	89033	80.27	401	404	398	521	281	401	400.11	0.66	3801	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.11	-406.00	1147.00	687	20230829	-41.63	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
85	20240717	130659	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	0	3	0.00	35302612	88235	79.55	401	404	398	521	281	401	400.10	0.66	3801	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.11	-406.00	1147.00	687	20230829	-41.63	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
86	20240717	120700	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	1	2	0.25	27785003	69398	62.57	401	404	398	521	281	401	400.37	0.66	3177	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.09	-406.00	1147.00	687	20230829	-41.48	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	687	-41.48	20230829	387	3.88	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
87	20240717	110700	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	1	2	0.25	14766617	36818	33.19	401	404	400	521	281	401	401.07	0.66	2464	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.05	-406.00	1147.00	687	20230829	-41.48	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	687	-41.48	20230829	387	3.88	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
88	20240717	100700	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	0	3	0.00	8319357	20708	18.67	401	404	401	521	281	401	401.75	0.66	2464	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.03	-406.00	1147.00	687	20230829	-41.63	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
89	20240717	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	1	2	0.25	1177458	2929	2.64	401	404	401	521	281	401	402.00	0.66	1084	405	403	400	398	395	404	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.00	-406.00	1147.00	687	20230829	-41.48	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	687	-41.48	20230829	387	3.88	20240705	0.72	N	083640	500	388 억	509224	N	N	N	N
90	20240716	160701	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	1	2	0.25	41266086	103277	115.26	400	402	397	520	280	400	399.52	0.65	364	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.13	-406.00	1147.00	744	20230710	-46.10	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
91	20240716	150708	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	1	2	0.25	38780291	97078	108.34	400	402	397	520	280	400	399.48	0.65	368	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.10	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
92	20240716	140706	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	1	2	0.25	38361855	96032	107.18	400	402	397	520	280	400	399.47	0.65	368	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.10	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
93	20240716	130706	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	2	2	0.50	35217838	88184	98.42	400	402	397	520	280	400	399.37	0.65	-75	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-45.97	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	687	-41.48	20230829	387	3.88	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
94	20240716	120704	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-2	5	-0.50	25967577	65032	72.58	400	401	397	520	280	400	399.30	0.65	1328	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.08	-406.00	1147.00	744	20230710	-46.51	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	687	-42.07	20230829	387	2.84	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
95	20240716	110704	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	18115846	45309	50.57	400	401	397	520	280	400	399.83	0.65	1202	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.06	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
96	20240716	100706	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	12783775	31923	35.63	400	401	399	520	280	400	400.46	0.65	579	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
97	20240716	090703	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	1	2	0.25	4573023	11416	12.74	400	401	400	520	280	400	400.58	0.65	605	404	401	398	395	392	403	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.01	-406.00	1147.00	744	20230710	-46.10	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	687	-41.63	20230829	387	3.62	20240705	0.72	N	083640	500	388 억	508860	N	N	N	N
98	20240715	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	35674486	89597	83.38	400	401	395	520	280	400	398.17	0.65	-126	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
99	20240715	150658	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	34812902	87437	81.37	400	401	395	520	280	400	398.15	0.65	1106	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
100	20240715	140656	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	34046587	85514	79.58	400	401	395	520	280	400	398.14	0.65	1105	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
101	20240715	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	22101821	55387	51.54	400	401	396	520	280	400	399.04	0.65	1105	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
102	20240715	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	20732771	51949	48.34	400	401	396	520	280	400	399.10	0.65	1105	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
103	20240715	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	12432239	31158	29.00	400	401	396	520	280	400	399.01	0.65	1105	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
104	20240715	100657	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	8466221	21226	19.75	400	400	396	520	280	400	398.86	0.65	1105	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.03	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
105	20240715	090658	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-4	5	-1.00	2786541	6999	6.51	400	400	396	520	280	400	398.13	0.65	1107	406	403	399	396	392	401	394	389	120	500	270	1	1	77720351	308	-0.98	0.35	12	0.01	-406.00	1147.00	744	20230710	-46.77	387	20240705	2.33	598	-33.78	20240104	387	2.33	20240705	687	-42.36	20230829	387	2.33	20240705	0.73	N	083640	500	388 억	508986	N	N	N	N
106	20240712	160651	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	-2	5	-0.50	42668384	107448	139.23	401	402	395	522	282	402	397.11	0.66	-4455	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.14	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
107	20240712	150657	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	42155049	106157	137.56	401	402	395	522	282	402	397.10	0.66	-3438	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.14	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
108	20240712	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-6	5	-1.49	33931920	85444	110.72	401	402	395	522	282	402	397.12	0.66	4670	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	308	-0.98	0.35	12	0.11	-406.00	1147.00	744	20230710	-46.77	387	20240705	2.33	598	-33.78	20240104	387	2.33	20240705	687	-42.36	20230829	387	2.33	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
109	20240712	130654	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	30303703	76326	98.90	401	402	395	522	282	402	397.03	0.66	4702	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.10	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
110	20240712	120655	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	23714237	59730	77.40	401	402	395	522	282	402	397.02	0.66	5427	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.08	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
111	20240712	110653	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	19921291	50187	65.03	401	402	395	522	282	402	396.94	0.66	5427	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.06	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
112	20240712	100655	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	-5	5	-1.24	16128052	40653	52.68	401	402	395	522	282	402	396.72	0.66	5842	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.64	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	687	-42.21	20230829	387	2.58	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
113	20240712	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-3	5	-0.75	790993	1973	2.56	401	402	399	522	282	402	400.91	0.66	-1603	408	404	402	398	396	407	401	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.00	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	687	-41.92	20230829	387	3.10	20240705	0.73	N	083640	500	388 억	513441	N	N	N	N
114	20240711	160649	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	1	2	0.25	31124392	77170	82.83	401	406	400	521	281	401	403.32	0.66	-2097	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.10	-406.00	1147.00	744	20230710	-45.97	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	687	-41.48	20230829	387	3.88	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
115	20240711	150655	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	-1	5	-0.25	31101477	77113	82.77	401	406	400	521	281	401	403.32	0.66	-2096	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.10	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	687	-41.78	20230829	387	3.36	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
116	20240711	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	2	2	0.50	27911889	69152	74.22	401	406	400	521	281	401	403.63	0.66	-2097	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	313	-0.99	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.83	387	20240705	4.13	598	-32.61	20240104	387	4.13	20240705	687	-41.34	20230829	387	4.13	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
117	20240711	130652	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	2	2	0.50	27375289	67820	72.79	401	406	400	521	281	401	403.65	0.66	-2097	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	313	-0.99	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.83	387	20240705	4.13	598	-32.61	20240104	387	4.13	20240705	687	-41.34	20230829	387	4.13	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
118	20240711	120652	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	2	2	0.50	23415663	57970	62.22	401	406	401	521	281	401	403.93	0.66	-1578	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	313	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-45.83	387	20240705	4.13	598	-32.61	20240104	387	4.13	20240705	687	-41.34	20230829	387	4.13	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
119	20240711	110650	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	2	2	0.50	19935644	49320	52.94	401	406	401	521	281	401	404.21	0.66	-1578	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	313	-0.99	0.35	12	0.06	-406.00	1147.00	744	20230710	-45.83	387	20240705	4.13	598	-32.61	20240104	387	4.13	20240705	687	-41.34	20230829	387	4.13	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
120	20240711	100651	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	2	2	0.50	19134438	47333	50.80	401	406	401	521	281	401	404.25	0.66	-1578	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	313	-0.99	0.35	12	0.06	-406.00	1147.00	744	20230710	-45.83	387	20240705	4.13	598	-32.61	20240104	387	4.13	20240705	687	-41.34	20230829	387	4.13	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
121	20240711	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	4	2	1.00	7112621	17602	18.89	401	406	401	521	281	401	404.08	0.66	-723	408	404	402	398	396	403	397	389	120	500	270	1	1	77720351	315	-1.00	0.35	12	0.02	-406.00	1147.00	744	20230710	-45.56	387	20240705	4.65	598	-32.27	20240104	387	4.65	20240705	687	-41.05	20230829	387	4.65	20240705	0.74	N	083640	500	388 억	515538	N	N	N	N
122	20240710	160648	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	-1	5	-0.25	37480496	93019	161.67	403	406	400	522	282	402	402.93	0.67	-2008	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.10	387	20240705	3.62	598	-32.94	20240104	387	3.62	20240705	744	-46.10	20230710	387	3.62	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
123	20240710	150650	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	1	2	0.25	36744754	91185	158.48	403	406	400	522	282	402	402.97	0.67	-2008	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	313	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-45.83	387	20240705	4.13	598	-32.61	20240104	387	4.13	20240705	744	-45.83	20230710	387	4.13	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
124	20240710	140648	57	100.00	KOSDAQ		유통	N	N	N	N	N	404	2	2	0.50	35845563	88950	154.60	403	406	400	522	282	402	402.99	0.67	-2006	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	314	-1.00	0.35	12	0.11	-406.00	1147.00	744	20230710	-45.70	387	20240705	4.39	598	-32.44	20240104	387	4.39	20240705	744	-45.70	20230710	387	4.39	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
125	20240710	130649	57	100.00	KOSDAQ		유통	N	N	N	N	N	404	2	2	0.50	30169164	74895	130.17	403	406	400	522	282	402	402.82	0.67	-1400	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	314	-1.00	0.35	12	0.10	-406.00	1147.00	744	20230710	-45.70	387	20240705	4.39	598	-32.44	20240104	387	4.39	20240705	744	-45.70	20230710	387	4.39	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
126	20240710	120649	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	0	3	0.00	27988872	69460	120.72	403	406	400	522	282	402	402.95	0.67	-1400	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.97	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	744	-45.97	20230710	387	3.88	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
127	20240710	110649	57	100.00	KOSDAQ		유통	N	N	N	N	N	404	2	2	0.50	23872509	59221	102.93	403	406	400	522	282	402	403.11	0.67	-1430	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	314	-1.00	0.35	12	0.08	-406.00	1147.00	744	20230710	-45.70	387	20240705	4.39	598	-32.44	20240104	387	4.39	20240705	744	-45.70	20230710	387	4.39	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
128	20240710	100645	57	100.00	KOSDAQ		유통	N	N	N	N	N	406	4	2	1.00	13503284	33429	58.10	403	406	402	522	282	402	403.94	0.67	-5763	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	316	-1.00	0.35	12	0.04	-406.00	1147.00	744	20230710	-45.43	387	20240705	4.91	598	-32.11	20240104	387	4.91	20240705	744	-45.43	20230710	387	4.91	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
129	20240710	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	0	3	0.00	898332	2229	3.87	403	404	402	522	282	402	403.02	0.67	-106	412	406	399	393	386	410	397	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.00	-406.00	1147.00	744	20230710	-45.97	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	744	-45.97	20230710	387	3.88	20240705	0.74	N	083640	500	388 억	517546	N	N	N	N
130	20240709	160646	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	2	2	0.50	22965724	57527	32.32	400	405	392	520	280	400	399.22	0.67	-6723	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-45.97	387	20240705	3.88	598	-32.78	20240104	387	3.88	20240705	744	-45.97	20230710	387	3.88	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
131	20240709	150648	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	21639782	54218	30.46	400	405	392	520	280	400	399.13	0.67	-5921	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	744	-46.24	20230710	387	3.36	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
132	20240709	140649	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	19370052	48536	27.27	400	405	392	520	280	400	399.09	0.67	-5877	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.06	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	744	-46.37	20230710	387	3.10	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
133	20240709	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	16683984	41766	23.46	400	405	392	520	280	400	399.46	0.67	-4787	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	744	-46.37	20230710	387	3.10	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
134	20240709	120652	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	-3	5	-0.75	15743593	39409	22.14	400	405	392	520	280	400	399.49	0.67	-4654	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	309	-0.98	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.64	387	20240705	2.58	598	-33.61	20240104	387	2.58	20240705	744	-46.64	20230710	387	2.58	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
135	20240709	110651	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-1	5	-0.25	12490850	31246	17.55	400	405	392	520	280	400	399.76	0.67	-3915	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	744	-46.37	20230710	387	3.10	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
136	20240709	100649	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	0	3	0.00	11609477	29037	16.31	400	405	392	520	280	400	399.82	0.67	-3596	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	744	-46.24	20230710	387	3.36	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
137	20240709	090648	57	100.00	KOSDAQ		유통	N	N	N	N	N	404	4	2	1.00	5056803	12657	7.11	400	404	392	520	280	400	399.53	0.67	-182	410	404	396	390	382	408	394	389	120	500	270	1	1	77720351	314	-1.00	0.35	12	0.02	-406.00	1147.00	744	20230710	-45.70	387	20240705	4.39	598	-32.44	20240104	387	4.39	20240705	744	-45.70	20230710	387	4.39	20240705	0.74	N	083640	500	388 억	524269	N	N	N	N
138	20240708	160643	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	10	2	2.56	70344919	177975	113.16	390	402	388	507	273	390	395.25	0.67	4525	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	311	-0.99	0.35	12	0.23	-406.00	1147.00	744	20230710	-46.24	387	20240705	3.36	598	-33.11	20240104	387	3.36	20240705	744	-46.24	20230710	387	3.36	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
139	20240708	150645	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	8	2	2.05	67714810	171368	108.96	390	402	388	507	273	390	395.14	0.67	3566	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	309	-0.98	0.35	12	0.22	-406.00	1147.00	744	20230710	-46.51	387	20240705	2.84	598	-33.44	20240104	387	2.84	20240705	744	-46.51	20230710	387	2.84	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
140	20240708	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	9	2	2.31	52065331	132044	83.95	390	402	388	507	273	390	394.30	0.67	859	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	310	-0.98	0.35	12	0.17	-406.00	1147.00	744	20230710	-46.37	387	20240705	3.10	598	-33.28	20240104	387	3.10	20240705	744	-46.37	20230710	387	3.10	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
141	20240708	130643	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	4	2	1.03	33047446	84259	53.57	390	395	388	507	273	390	392.21	0.67	852	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	306	-0.97	0.34	12	0.11	-406.00	1147.00	744	20230710	-47.04	387	20240705	1.81	598	-34.11	20240104	387	1.81	20240705	744	-47.04	20230710	387	1.81	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
142	20240708	120645	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	3	2	0.77	21903705	55997	35.60	390	395	388	507	273	390	391.16	0.67	-577	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.07	-406.00	1147.00	744	20230710	-47.18	387	20240705	1.55	598	-34.28	20240104	387	1.55	20240705	744	-47.18	20230710	387	1.55	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
143	20240708	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	3	2	0.77	20285462	51888	32.99	390	395	388	507	273	390	390.95	0.67	-613	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.07	-406.00	1147.00	744	20230710	-47.18	387	20240705	1.55	598	-34.28	20240104	387	1.55	20240705	744	-47.18	20230710	387	1.55	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
144	20240708	100643	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	2	2	0.51	15683806	40181	25.55	390	392	388	507	273	390	390.33	0.67	-852	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.05	-406.00	1147.00	744	20230710	-47.31	387	20240705	1.29	598	-34.45	20240104	387	1.29	20240705	744	-47.31	20230710	387	1.29	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
145	20240708	090643	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	0	3	0.00	1083504	2781	1.77	390	390	388	507	273	390	389.61	0.67	-1084	398	393	390	385	382	392	384	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.00	-406.00	1147.00	744	20230710	-47.58	387	20240705	0.78	598	-34.78	20240104	387	0.78	20240705	744	-47.58	20230710	387	0.78	20240705	0.76	N	083640	500	388 억	519744	N	N	N	N
146	20240705	160640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	390	-3	5	-0.76	61290233	157177	111.24	393	395	387	510	276	393	389.94	0.68	-7675	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.20	-406.00	1147.00	744	20230710	-47.58	387	20240705	0.78	598	-34.78	20240104	387	0.78	20240705	744	-47.58	20230710	387	0.78	20240705	0.76	N	083640	500	388 억	527415	N	N	N	N
147	20240705	150643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	390	-3	5	-0.76	57425397	147258	104.22	393	395	387	510	276	393	389.96	0.68	-7298	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.19	-406.00	1147.00	744	20230710	-47.58	387	20240705	0.78	598	-34.78	20240104	387	0.78	20240705	744	-47.58	20230710	387	0.78	20240705	0.76	N	083640	500	388 억	527415	N	N	N	N
148	20240705	140643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	389	-4	5	-1.02	41855957	107159	75.84	393	395	388	510	276	393	390.60	0.68	-5718	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	302	-0.96	0.34	12	0.14	-406.00	1147.00	744	20230710	-47.72	388	20240705	0.26	598	-34.95	20240104	388	0.26	20240705	744	-47.72	20230710	388	0.26	20240705	0.76	N	083640	500	388 억	527415	N	N	N	N
149	20240705	130642	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	-3	5	-0.76	26669641	68189	48.26	393	395	390	510	276	393	391.11	0.68	-4139	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	303	-0.96	0.34	12	0.09	-406.00	1147.00	744	20230710	-47.58	389	20240704	0.26	598	-34.78	20240104	389	0.26	20240704	744	-47.58	20230710	389	0.26	20240704	0.76	N	083640	500	388 억	527415	N	N	N	N
150	20240705	120642	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-2	5	-0.51	21938126	56073	39.68	393	395	390	510	276	393	391.24	0.68	-4139	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	304	-0.96	0.34	12	0.07	-406.00	1147.00	744	20230710	-47.45	389	20240704	0.51	598	-34.62	20240104	389	0.51	20240704	744	-47.45	20230710	389	0.51	20240704	0.76	N	083640	500	388 억	527415	N	N	N	N
151	20240705	110640	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-1	5	-0.25	15687611	40067	28.36	393	395	390	510	276	393	391.53	0.68	-2723	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.05	-406.00	1147.00	744	20230710	-47.31	389	20240704	0.77	598	-34.45	20240104	389	0.77	20240704	744	-47.31	20230710	389	0.77	20240704	0.76	N	083640	500	388 억	527415	N	N	N	N
152	20240705	100641	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	0	3	0.00	8224926	20947	14.82	393	395	390	510	276	393	392.65	0.68	-2280	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	305	-0.97	0.34	12	0.03	-406.00	1147.00	744	20230710	-47.18	389	20240704	1.03	598	-34.28	20240104	389	1.03	20240704	744	-47.18	20230710	389	1.03	20240704	0.76	N	083640	500	388 억	527415	N	N	N	N
153	20240705	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	1	2	0.25	4086897	10389	7.35	393	395	391	510	276	393	393.39	0.68	-16	401	397	393	389	385	395	387	389	117	500	260	1	1	77720351	306	-0.97	0.34	12	0.01	-406.00	1147.00	744	20230710	-47.04	389	20240704	1.29	598	-34.11	20240104	389	1.29	20240704	744	-47.04	20230710	389	1.29	20240704	0.76	N	083640	500	388 억	527415	N	N	N	N
154	20240704	160638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	393	-2	5	-0.51	55153965	140573	97.64	395	397	389	513	277	395	392.35	0.68	-3650	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	305	-0.97	0.34	12	0.18	-406.00	1147.00	744	20230710	-47.18	389	20240704	1.03	598	-34.28	20240104	389	1.03	20240704	744	-47.18	20230710	389	1.03	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
155	20240704	150641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	391	-4	5	-1.01	52786607	134517	93.43	395	397	389	513	277	395	392.42	0.68	-3260	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	304	-0.96	0.34	12	0.17	-406.00	1147.00	744	20230710	-47.45	389	20240704	0.51	598	-34.62	20240104	389	0.51	20240704	744	-47.45	20230710	389	0.51	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
156	20240704	140640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	394	-1	5	-0.25	31141649	79104	54.94	395	397	392	513	277	395	393.68	0.68	-2228	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	306	-0.97	0.34	12	0.10	-406.00	1147.00	744	20230710	-47.04	392	20240704	0.51	598	-34.11	20240104	392	0.51	20240704	744	-47.04	20230710	392	0.51	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
157	20240704	130640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	395	0	3	0.00	17065838	43254	30.04	395	397	393	513	277	395	394.55	0.68	-1277	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	307	-0.97	0.34	12	0.06	-406.00	1147.00	744	20230710	-46.91	393	20240704	0.51	598	-33.95	20240104	393	0.51	20240704	744	-46.91	20230710	393	0.51	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
158	20240704	120640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	395	0	3	0.00	15210046	38552	26.78	395	397	393	513	277	395	394.53	0.68	-970	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	307	-0.97	0.34	12	0.05	-406.00	1147.00	744	20230710	-46.91	393	20240704	0.51	598	-33.95	20240104	393	0.51	20240704	744	-46.91	20230710	393	0.51	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
159	20240704	110639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	396	1	2	0.25	9646805	24431	16.97	395	397	394	513	277	395	394.86	0.68	0	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	308	-0.98	0.35	12	0.03	-406.00	1147.00	744	20230710	-46.77	394	20240704	0.51	598	-33.78	20240104	394	0.51	20240704	744	-46.77	20230710	394	0.51	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
160	20240704	100639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	396	1	2	0.25	7025867	17799	12.36	395	397	394	513	277	395	394.73	0.68	0	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	308	-0.98	0.35	12	0.02	-406.00	1147.00	744	20230710	-46.77	394	20240704	0.51	598	-33.78	20240104	394	0.51	20240704	744	-46.77	20230710	394	0.51	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
161	20240704	090640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	394	-1	5	-0.25	1967176	4980	3.46	395	397	394	513	277	395	395.02	0.68	17	404	399	397	392	390	398	391	389	118	500	260	1	1	77720351	306	-0.97	0.34	12	0.01	-406.00	1147.00	744	20230710	-47.04	394	20240704	0.00	598	-34.11	20240104	394	0.00	20240704	744	-47.04	20230710	394	0.00	20240704	0.80	N	083640	500	388 억	531065	N	N	N	N
162	20240703	160636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	395	-4	5	-1.00	57147200	143972	103.92	399	402	395	518	280	399	396.93	0.70	-15433	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	307	-0.97	0.34	12	0.19	-406.00	1147.00	744	20230710	-46.91	395	20240703	0.00	598	-33.95	20240104	395	0.00	20240703	744	-46.91	20230710	395	0.00	20240703	0.81	N	083640	500	388 억	545298	N	N	N	N
163	20240703	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	-2	5	-0.50	40308431	101379	73.17	399	402	396	518	280	399	397.60	0.70	-15207	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	309	-0.98	0.35	12	0.13	-406.00	1147.00	744	20230710	-46.64	395	20240701	0.51	598	-33.61	20240104	395	0.51	20240701	744	-46.64	20230710	395	0.51	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
164	20240703	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-1	5	-0.25	25598141	64320	46.43	399	402	396	518	280	399	397.98	0.70	-12378	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	309	-0.98	0.35	12	0.08	-406.00	1147.00	744	20230710	-46.51	395	20240701	0.76	598	-33.44	20240104	395	0.76	20240701	744	-46.51	20230710	395	0.76	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
165	20240703	130637	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	-2	5	-0.50	24136175	60647	43.77	399	402	396	518	280	399	397.98	0.70	-10338	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	309	-0.98	0.35	12	0.08	-406.00	1147.00	744	20230710	-46.64	395	20240701	0.51	598	-33.61	20240104	395	0.51	20240701	744	-46.64	20230710	395	0.51	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
166	20240703	120637	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	2	2	0.50	17479227	43912	31.69	399	402	396	518	280	399	398.05	0.70	-3738	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	312	-0.99	0.35	12	0.06	-406.00	1147.00	744	20230710	-46.10	395	20240701	1.52	598	-32.94	20240104	395	1.52	20240701	744	-46.10	20230710	395	1.52	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
167	20240703	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	1	2	0.25	15630301	39285	28.36	399	402	396	518	280	399	397.87	0.70	-2978	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	311	-0.99	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
168	20240703	100640	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-1	5	-0.25	5116299	12834	9.26	399	402	398	518	280	399	398.65	0.70	-1132	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	309	-0.98	0.35	12	0.02	-406.00	1147.00	744	20230710	-46.51	395	20240701	0.76	598	-33.44	20240104	395	0.76	20240701	744	-46.51	20230710	395	0.76	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
169	20240703	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	3	2	0.75	987471	2474	1.79	399	402	399	518	280	399	399.14	0.70	0	403	400	399	396	395	401	397	389	119	500	270	1	1	77720351	312	-0.99	0.35	12	0.00	-406.00	1147.00	744	20230710	-45.97	395	20240701	1.77	598	-32.78	20240104	395	1.77	20240701	744	-45.97	20230710	395	1.77	20240701	0.81	N	083640	500	388 억	545298	N	N	N	N
170	20240702	160635	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	0	3	0.00	55314508	138541	226.70	399	402	398	518	280	399	399.26	0.70	230	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	310	-0.98	0.35	12	0.18	-406.00	1147.00	744	20230710	-46.37	395	20240701	1.01	598	-33.28	20240104	395	1.01	20240701	744	-46.37	20230710	395	1.01	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
171	20240702	150636	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	2	2	0.50	46794887	117190	191.76	399	402	398	518	280	399	399.31	0.70	674	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	312	-0.99	0.35	12	0.15	-406.00	1147.00	744	20230710	-46.10	395	20240701	1.52	598	-32.94	20240104	395	1.52	20240701	744	-46.10	20230710	395	1.52	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
172	20240702	140636	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	1	2	0.25	38683564	96922	158.59	399	402	398	518	280	399	399.12	0.70	1384	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	311	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
173	20240702	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	1	2	0.25	37605528	94225	154.18	399	402	398	518	280	399	399.10	0.70	1404	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	311	-0.99	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
174	20240702	120637	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	0	3	0.00	37079930	92908	152.03	399	402	398	518	280	399	399.10	0.70	1445	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	310	-0.98	0.35	12	0.12	-406.00	1147.00	744	20230710	-46.37	395	20240701	1.01	598	-33.28	20240104	395	1.01	20240701	744	-46.37	20230710	395	1.01	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
175	20240702	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	0	3	0.00	35426160	88769	145.25	399	402	398	518	280	399	399.08	0.70	1506	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	310	-0.98	0.35	12	0.11	-406.00	1147.00	744	20230710	-46.37	395	20240701	1.01	598	-33.28	20240104	395	1.01	20240701	744	-46.37	20230710	395	1.01	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
176	20240702	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	1	2	0.25	20278012	50748	83.04	399	402	398	518	280	399	399.58	0.70	2701	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	311	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
177	20240702	090637	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	0	3	0.00	9452720	23685	38.76	399	402	399	518	280	399	399.10	0.70	8340	407	403	399	395	391	401	393	389	119	500	270	1	1	77720351	310	-0.98	0.35	12	0.03	-406.00	1147.00	744	20230710	-46.37	395	20240701	1.01	598	-33.28	20240104	395	1.01	20240701	744	-46.37	20230710	395	1.01	20240701	0.81	N	083640	500	388 억	545068	N	N	N	N
178	20240701	160634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	399	-4	5	-0.99	24335824	61112	68.78	401	403	395	523	283	403	398.22	0.71	-3976	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.08	-406.00	1147.00	744	20230710	-46.37	395	20240701	1.01	598	-33.28	20240104	395	1.01	20240701	744	-46.37	20230710	395	1.01	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
179	20240701	150636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	399	-4	5	-0.99	23096118	58004	65.28	401	403	395	523	283	403	398.18	0.71	-3147	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	310	-0.98	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.37	395	20240701	1.01	598	-33.28	20240104	395	1.01	20240701	744	-46.37	20230710	395	1.01	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
180	20240701	140635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	400	-3	5	-0.74	18869007	47387	53.33	401	403	395	523	283	403	398.19	0.71	-3169	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.06	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
181	20240701	130634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	400	-3	5	-0.74	15252767	38305	43.11	401	403	395	523	283	403	398.19	0.71	-3086	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
182	20240701	120636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	401	-2	5	-0.50	10910525	27410	30.85	401	403	395	523	283	403	398.05	0.71	-1821	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.10	395	20240701	1.52	598	-32.94	20240104	395	1.52	20240701	744	-46.10	20230710	395	1.52	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
183	20240701	110634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	401	-2	5	-0.50	9694243	24362	27.42	401	403	395	523	283	403	397.92	0.71	-1606	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.03	-406.00	1147.00	744	20230710	-46.10	395	20240701	1.52	598	-32.94	20240104	395	1.52	20240701	744	-46.10	20230710	395	1.52	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
184	20240701	100633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	401	-2	5	-0.50	6265410	15765	17.74	401	403	395	523	283	403	397.43	0.71	-1444	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	312	-0.99	0.35	12	0.02	-406.00	1147.00	744	20230710	-46.10	395	20240701	1.52	598	-32.94	20240104	395	1.52	20240701	744	-46.10	20230710	395	1.52	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N
185	20240701	090632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	400	-3	5	-0.74	2259213	5679	6.39	401	403	395	523	283	403	397.82	0.71	-122	407	404	400	397	393	406	399	389	120	500	270	1	1	77720351	311	-0.99	0.35	12	0.01	-406.00	1147.00	744	20230710	-46.24	395	20240701	1.27	598	-33.11	20240104	395	1.27	20240701	744	-46.24	20230710	395	1.27	20240701	0.81	N	083640	500	388 억	549044	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History