KissMeData/439580/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161320	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12630	-960	5	-7.06	5146204510	399951	90.68	13450	13470	12500	17660	9520	13590	12865.38	0.15	8900	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1375	-50.12	2.96	12	3.67	-252.00	4264.00	75900	20231213	-83.36	10500	20240625	20.29	29150	-56.67	20240103	10500	20.29	20240625	75900	-83.36	20231213	10500	20.29	20240625	5.17	N	439580	100	10 억	16074	N	N	3	N	N
3	20240731	151338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12590	-1000	5	-7.36	4856149010	376980	85.47	13450	13470	12500	17660	9520	13590	12878.98	0.15	2010	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1370	-49.96	2.95	12	3.46	-252.00	4264.00	75900	20231213	-83.41	10500	20240625	19.90	29150	-56.81	20240103	10500	19.90	20240625	75900	-83.41	20231213	10500	19.90	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
4	20240731	141340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12690	-900	5	-6.62	4156894730	321550	72.90	13450	13470	12650	17660	9520	13590	12924.68	0.15	-6812	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1381	-50.36	2.98	12	2.95	-252.00	4264.00	75900	20231213	-83.28	10500	20240625	20.86	29150	-56.47	20240103	10500	20.86	20240625	75900	-83.28	20231213	10500	20.86	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
5	20240731	131333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	-870	5	-6.40	3716447340	286979	65.07	13450	13470	12650	17660	9520	13590	12946.99	0.15	-3960	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1385	-50.48	2.98	12	2.64	-252.00	4264.00	75900	20231213	-83.24	10500	20240625	21.14	29150	-56.36	20240103	10500	21.14	20240625	75900	-83.24	20231213	10500	21.14	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
6	20240731	121333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12780	-810	5	-5.96	3336520630	257066	58.28	13450	13470	12750	17660	9520	13590	12975.77	0.15	-3124	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1391	-50.71	3.00	12	2.36	-252.00	4264.00	75900	20231213	-83.16	10500	20240625	21.71	29150	-56.16	20240103	10500	21.71	20240625	75900	-83.16	20231213	10500	21.71	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
7	20240731	111335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12840	-750	5	-5.52	2983993190	229548	52.04	13450	13470	12810	17660	9520	13590	12995.67	0.15	-2850	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1398	-50.95	3.01	12	2.11	-252.00	4264.00	75900	20231213	-83.08	10500	20240625	22.29	29150	-55.95	20240103	10500	22.29	20240625	75900	-83.08	20231213	10500	22.29	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
8	20240731	101332	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13020	-570	5	-4.19	2350023450	180445	40.91	13450	13470	12820	17660	9520	13590	13018.90	0.15	198	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1417	-51.67	3.05	12	1.66	-252.00	4264.00	75900	20231213	-82.85	10500	20240625	24.00	29150	-55.33	20240103	10500	24.00	20240625	75900	-82.85	20231213	10500	24.00	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
9	20240731	091330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12820	-770	5	-5.67	1082044920	82270	18.65	13450	13470	12820	17660	9520	13590	13144.51	0.15	-252	14923	14256	13923	13256	12923	14090	13090	11	4070	100	8420	10	1	10884589	1395	-50.87	3.01	12	0.76	-252.00	4264.00	75900	20231213	-83.11	10500	20240625	22.10	29150	-56.02	20240103	10500	22.10	20240625	75900	-83.11	20231213	10500	22.10	20240625	5.17	N	439580	100	10 억	16074	N	N	18	N	N
10	20240730	161258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13590	-720	5	-5.03	5989406260	430551	157.08	14380	14590	13590	18600	10020	14310	13911.51	1.06	-100606	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1479	-53.93	3.19	12	3.96	-252.00	4264.00	75900	20231213	-82.09	10500	20240625	29.43	29150	-53.38	20240103	10500	29.43	20240625	75900	-82.09	20231213	10500	29.43	20240625	5.27	N	439580	100	10 억	115235	N	N	18	N	N
11	20240730	151326	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13600	-710	5	-4.96	5744087220	412510	150.50	14380	14590	13590	18600	10020	14310	13924.58	1.06	-99823	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1480	-53.97	3.19	12	3.79	-252.00	4264.00	75900	20231213	-82.08	10500	20240625	29.52	29150	-53.34	20240103	10500	29.52	20240625	75900	-82.08	20231213	10500	29.52	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
12	20240730	141307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13660	-650	5	-4.54	5014380010	359025	130.98	14380	14590	13630	18600	10020	14310	13966.52	1.06	-90770	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1487	-54.21	3.20	12	3.30	-252.00	4264.00	75900	20231213	-82.00	10500	20240625	30.10	29150	-53.14	20240103	10500	30.10	20240625	75900	-82.00	20231213	10500	30.10	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
13	20240730	131313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13700	-610	5	-4.26	4616558790	329907	120.36	14380	14590	13680	18600	10020	14310	13993.37	1.06	-86940	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1491	-54.37	3.21	12	3.03	-252.00	4264.00	75900	20231213	-81.95	10500	20240625	30.48	29150	-53.00	20240103	10500	30.48	20240625	75900	-81.95	20231213	10500	30.48	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
14	20240730	121304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	-460	5	-3.21	4074642240	290416	105.95	14380	14590	13770	18600	10020	14310	14030.22	1.06	-81070	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1508	-54.96	3.25	12	2.67	-252.00	4264.00	75900	20231213	-81.75	10500	20240625	31.90	29150	-52.49	20240103	10500	31.90	20240625	75900	-81.75	20231213	10500	31.90	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
15	20240730	111313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	-450	5	-3.14	2710365140	191775	69.97	14380	14590	13800	18600	10020	14310	14132.91	1.06	-55873	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1509	-55.00	3.25	12	1.76	-252.00	4264.00	75900	20231213	-81.74	10500	20240625	32.00	29150	-52.45	20240103	10500	32.00	20240625	75900	-81.74	20231213	10500	32.00	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
16	20240730	101322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13960	-350	5	-2.45	2368584830	167196	61.00	14380	14590	13800	18600	10020	14310	14166.39	1.06	-49664	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1519	-55.40	3.27	12	1.54	-252.00	4264.00	75900	20231213	-81.61	10500	20240625	32.95	29150	-52.11	20240103	10500	32.95	20240625	75900	-81.61	20231213	10500	32.95	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
17	20240730	091330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14350	40	2	0.28	811237440	56238	20.52	14380	14590	14260	18600	10020	14310	14425.38	1.06	-11335	14723	14516	14233	14026	13743	14375	13885	11	4290	100	8870	10	1	10884589	1562	-56.94	3.37	12	0.52	-252.00	4264.00	75900	20231213	-81.09	10500	20240625	36.67	29150	-50.77	20240103	10500	36.67	20240625	75900	-81.09	20231213	10500	36.67	20240625	5.27	N	439580	100	10 억	115235	N	N	3	N	N
18	20240729	161255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14310	-160	5	-1.11	3589455260	253498	53.51	14370	14440	13950	18810	10130	14470	14158.95	0.92	14980	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1558	-56.79	3.36	12	2.33	-252.00	4264.00	75900	20231213	-81.15	10500	20240625	36.29	29150	-50.91	20240103	10500	36.29	20240625	75900	-81.15	20231213	10500	36.29	20240625	5.55	N	439580	100	10 억	99861	N	N	3	N	N
19	20240729	151316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14200	-270	5	-1.87	3298620530	233141	49.21	14370	14440	13950	18810	10130	14470	14148.31	0.92	14311	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1546	-56.35	3.33	12	2.14	-252.00	4264.00	75900	20231213	-81.29	10500	20240625	35.24	29150	-51.29	20240103	10500	35.24	20240625	75900	-81.29	20231213	10500	35.24	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
20	20240729	141324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14150	-320	5	-2.21	2940395430	207860	43.87	14370	14440	13950	18810	10130	14470	14145.70	0.92	9950	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1540	-56.15	3.32	12	1.91	-252.00	4264.00	75900	20231213	-81.36	10500	20240625	34.76	29150	-51.46	20240103	10500	34.76	20240625	75900	-81.36	20231213	10500	34.76	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
21	20240729	131322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14090	-380	5	-2.63	2739381950	193629	40.87	14370	14440	13950	18810	10130	14470	14147.22	0.92	10008	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1534	-55.91	3.30	12	1.78	-252.00	4264.00	75900	20231213	-81.44	10500	20240625	34.19	29150	-51.66	20240103	10500	34.19	20240625	75900	-81.44	20231213	10500	34.19	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
22	20240729	121321	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14060	-410	5	-2.83	2343609790	165458	34.92	14370	14440	13950	18810	10130	14470	14163.97	0.92	7385	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1530	-55.79	3.30	12	1.52	-252.00	4264.00	75900	20231213	-81.48	10500	20240625	33.90	29150	-51.77	20240103	10500	33.90	20240625	75900	-81.48	20231213	10500	33.90	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
23	20240729	111309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14160	-310	5	-2.14	2098771900	148096	31.26	14370	14440	13950	18810	10130	14470	14171.26	0.92	6178	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1541	-56.19	3.32	12	1.36	-252.00	4264.00	75900	20231213	-81.34	10500	20240625	34.86	29150	-51.42	20240103	10500	34.86	20240625	75900	-81.34	20231213	10500	34.86	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
24	20240729	101306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14240	-230	5	-1.59	1712417250	120830	25.50	14370	14440	13950	18810	10130	14470	14171.58	0.92	9548	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1550	-56.51	3.34	12	1.11	-252.00	4264.00	75900	20231213	-81.24	10500	20240625	35.62	29150	-51.15	20240103	10500	35.62	20240625	75900	-81.24	20231213	10500	35.62	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
25	20240729	091302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14050	-420	5	-2.90	822431360	57947	12.23	14370	14440	13990	18810	10130	14470	14191.77	0.92	-3045	15403	14936	14563	14096	13723	14750	13910	11	4340	100	8970	10	1	10884589	1529	-55.75	3.30	12	0.53	-252.00	4264.00	75900	20231213	-81.49	10500	20240625	33.81	29150	-51.80	20240103	10500	33.81	20240625	75900	-81.49	20231213	10500	33.81	20240625	5.55	N	439580	100	10 억	99861	N	N	0	N	N
26	20240726	161244	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14470	-260	5	-1.77	6746637070	461675	77.63	14700	15030	14190	19140	10320	14730	14613.97	0.83	3742	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1575	-57.42	3.39	12	4.24	-252.00	4264.00	75900	20231213	-80.94	10500	20240625	37.81	29150	-50.36	20240103	10500	37.81	20240625	75900	-80.94	20231213	10500	37.81	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
27	20240726	151256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14470	-260	5	-1.77	6371495870	435725	73.26	14700	15030	14190	19140	10320	14730	14622.70	0.83	-94	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1575	-57.42	3.39	12	4.00	-252.00	4264.00	75900	20231213	-80.94	10500	20240625	37.81	29150	-50.36	20240103	10500	37.81	20240625	75900	-80.94	20231213	10500	37.81	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
28	20240726	141255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14480	-250	5	-1.70	5783595880	395249	66.46	14700	15030	14190	19140	10320	14730	14632.75	0.83	-5833	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1576	-57.46	3.40	12	3.63	-252.00	4264.00	75900	20231213	-80.92	10500	20240625	37.90	29150	-50.33	20240103	10500	37.90	20240625	75900	-80.92	20231213	10500	37.90	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
29	20240726	131258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14740	10	2	0.07	5128928210	350237	58.89	14700	15030	14190	19140	10320	14730	14644.12	0.83	-3499	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1604	-58.49	3.46	12	3.22	-252.00	4264.00	75900	20231213	-80.58	10500	20240625	40.38	29150	-49.43	20240103	10500	40.38	20240625	75900	-80.58	20231213	10500	40.38	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
30	20240726	121303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14810	80	2	0.54	4894803660	334369	56.22	14700	15030	14190	19140	10320	14730	14638.88	0.83	-2139	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1612	-58.77	3.47	12	3.07	-252.00	4264.00	75900	20231213	-80.49	10500	20240625	41.05	29150	-49.19	20240103	10500	41.05	20240625	75900	-80.49	20231213	10500	41.05	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
31	20240726	111302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14660	-70	5	-0.48	4322449580	295515	49.69	14700	15030	14190	19140	10320	14730	14626.78	0.83	-4268	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1596	-58.17	3.44	12	2.71	-252.00	4264.00	75900	20231213	-80.69	10500	20240625	39.62	29150	-49.71	20240103	10500	39.62	20240625	75900	-80.69	20231213	10500	39.62	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
32	20240726	101254	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14510	-220	5	-1.49	3432372500	235007	39.51	14700	15030	14190	19140	10320	14730	14605.32	0.83	-12492	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1579	-57.58	3.40	12	2.16	-252.00	4264.00	75900	20231213	-80.88	10500	20240625	38.19	29150	-50.22	20240103	10500	38.19	20240625	75900	-80.88	20231213	10500	38.19	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
33	20240726	091255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14900	170	2	1.15	1187743600	79891	13.43	14700	15030	14650	19140	10320	14730	14867.34	0.83	-8621	15676	15202	14946	14472	14216	15075	14345	11	4410	100	9130	10	1	10884589	1622	-59.13	3.49	12	0.73	-252.00	4264.00	75900	20231213	-80.37	10500	20240625	41.90	29150	-48.89	20240103	10500	41.90	20240625	75900	-80.37	20231213	10500	41.90	20240625	4.77	N	439580	100	10 억	90692	N	N	2	N	N
34	20240725	161252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14730	-750	5	-4.84	8574745920	572206	26.03	15050	15420	14690	20100	10840	15480	14986.28	0.48	44851	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1603	-58.45	3.45	12	5.26	-252.00	4264.00	75900	20231213	-80.59	10500	20240625	40.29	29150	-49.47	20240103	10500	40.29	20240625	75900	-80.59	20231213	10500	40.29	20240625	5.37	N	439580	100	10 억	52353	N	N	2	N	N
35	20240725	151305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14840	-640	5	-4.13	7975752500	531650	24.19	15050	15420	14690	20100	10840	15480	15001.88	0.48	33126	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1615	-58.89	3.48	12	4.88	-252.00	4264.00	75900	20231213	-80.45	10500	20240625	41.33	29150	-49.09	20240103	10500	41.33	20240625	75900	-80.45	20231213	10500	41.33	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
36	20240725	141301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15070	-410	5	-2.65	7099129800	473055	21.52	15050	15420	14690	20100	10840	15480	15006.98	0.48	26825	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1640	-59.80	3.53	12	4.35	-252.00	4264.00	75900	20231213	-80.14	10500	20240625	43.52	29150	-48.30	20240103	10500	43.52	20240625	75900	-80.14	20231213	10500	43.52	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
37	20240725	131253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14900	-580	5	-3.75	6497792030	433176	19.71	15050	15420	14690	20100	10840	15480	15000.35	0.48	21961	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1622	-59.13	3.49	12	3.98	-252.00	4264.00	75900	20231213	-80.37	10500	20240625	41.90	29150	-48.89	20240103	10500	41.90	20240625	75900	-80.37	20231213	10500	41.90	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
38	20240725	121258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15090	-390	5	-2.52	6069798390	404576	18.40	15050	15420	14690	20100	10840	15480	15002.86	0.48	16603	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1642	-59.88	3.54	12	3.72	-252.00	4264.00	75900	20231213	-80.12	10500	20240625	43.71	29150	-48.23	20240103	10500	43.71	20240625	75900	-80.12	20231213	10500	43.71	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
39	20240725	111257	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14950	-530	5	-3.42	5532246940	368802	16.78	15050	15420	14690	20100	10840	15480	15000.59	0.48	8217	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1627	-59.33	3.51	12	3.39	-252.00	4264.00	75900	20231213	-80.30	10500	20240625	42.38	29150	-48.71	20240103	10500	42.38	20240625	75900	-80.30	20231213	10500	42.38	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
40	20240725	101249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14820	-660	5	-4.26	4108755270	272760	12.41	15050	15420	14810	20100	10840	15480	15063.63	0.48	9034	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1613	-58.81	3.48	12	2.51	-252.00	4264.00	75900	20231213	-80.47	10500	20240625	41.14	29150	-49.16	20240103	10500	41.14	20240625	75900	-80.47	20231213	10500	41.14	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
41	20240725	091244	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15170	-310	5	-2.00	1676889910	110471	5.03	15050	15420	15010	20100	10840	15480	15179.45	0.48	5434	17253	16366	15893	15006	14533	16130	14770	11	4620	100	9590	10	1	10884589	1651	-60.20	3.56	12	1.01	-252.00	4264.00	75900	20231213	-80.01	10500	20240625	44.48	29150	-47.96	20240103	10500	44.48	20240625	75900	-80.01	20231213	10500	44.48	20240625	5.37	N	439580	100	10 억	52353	N	N	3	N	N
42	20240724	161241	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15480	-400	5	-2.52	34670362570	2162362	35.59	16320	16780	15420	20600	11120	15880	16034.12	1.79	-162198	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1685	-61.43	3.63	12	19.87	-252.00	4264.00	75900	20231213	-79.60	10500	20240625	47.43	29150	-46.90	20240103	10500	47.43	20240625	75900	-79.60	20231213	10500	47.43	20240625	5.45	N	439580	100	10 억	194731	N	N	3	N	N
43	20240724	151301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	-330	5	-2.08	33652890700	2096767	34.51	16320	16780	15420	20600	11120	15880	16049.91	1.79	-161154	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1693	-61.71	3.65	12	19.26	-252.00	4264.00	75900	20231213	-79.51	10500	20240625	48.10	29150	-46.66	20240103	10500	48.10	20240625	75900	-79.51	20231213	10500	48.10	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
44	20240724	141257	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15760	-120	5	-0.76	32355513900	2013796	33.15	16320	16780	15420	20600	11120	15880	16066.94	1.79	-169777	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1715	-62.54	3.70	12	18.50	-252.00	4264.00	75900	20231213	-79.24	10500	20240625	50.10	29150	-45.93	20240103	10500	50.10	20240625	75900	-79.24	20231213	10500	50.10	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
45	20240724	131259	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15820	-60	5	-0.38	29602450870	1840253	30.29	16320	16780	15420	20600	11120	15880	16086.09	1.79	-174014	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1722	-62.78	3.71	12	16.91	-252.00	4264.00	75900	20231213	-79.16	10500	20240625	50.67	29150	-45.73	20240103	10500	50.67	20240625	75900	-79.16	20231213	10500	50.67	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
46	20240724	121259	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15570	-310	5	-1.95	27307546270	1693223	27.87	16320	16780	15550	20600	11120	15880	16127.57	1.79	-186864	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1695	-61.79	3.65	12	15.56	-252.00	4264.00	75900	20231213	-79.49	10500	20240625	48.29	29150	-46.59	20240103	10500	48.29	20240625	75900	-79.49	20231213	10500	48.29	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
47	20240724	111257	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15660	-220	5	-1.39	25800738600	1596834	26.28	16320	16780	15550	20600	11120	15880	16157.46	1.79	-170223	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1705	-62.14	3.67	12	14.67	-252.00	4264.00	75900	20231213	-79.37	10500	20240625	49.14	29150	-46.28	20240103	10500	49.14	20240625	75900	-79.37	20231213	10500	49.14	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
48	20240724	101322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	-280	5	-1.76	24167568440	1492918	24.57	16320	16780	15550	20600	11120	15880	16188.17	1.79	-177154	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1698	-61.90	3.66	12	13.72	-252.00	4264.00	75900	20231213	-79.45	10500	20240625	48.57	29150	-46.48	20240103	10500	48.57	20240625	75900	-79.45	20231213	10500	48.57	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
49	20240724	091243	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16060	180	2	1.13	15621718700	953836	15.70	16320	16780	16010	20600	11120	15880	16377.85	1.79	-133430	17580	16730	15400	14550	13220	17155	14975	11	4720	100	9840	10	1	10884589	1748	-63.73	3.77	12	8.76	-252.00	4264.00	75900	20231213	-78.84	10500	20240625	52.95	29150	-44.91	20240103	10500	52.95	20240625	75900	-78.84	20231213	10500	52.95	20240625	5.45	N	439580	100	10 억	194731	N	N	83	N	N
50	20240723	161234	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15880	1910	2	13.67	91007044050	5804874	1288.56	14090	16250	14070	18160	9780	13970	15676.89	0.49	161347	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1728	-63.02	3.72	12	53.33	-252.00	4264.00	75900	20231213	-79.08	10500	20240625	51.24	29150	-45.52	20240103	10500	51.24	20240625	75900	-79.08	20231213	10500	51.24	20240625	5.46	N	439580	100	10 억	53800	N	N	83	N	N
51	20240723	151304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	1830	2	13.10	88861943280	5669709	1258.56	14090	16250	14070	18160	9780	13970	15673.11	0.49	163161	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1720	-62.70	3.71	12	52.09	-252.00	4264.00	75900	20231213	-79.18	10500	20240625	50.48	29150	-45.80	20240103	10500	50.48	20240625	75900	-79.18	20231213	10500	50.48	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
52	20240723	141238	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	1630	2	11.67	83166621970	5308888	1178.46	14090	16250	14070	18160	9780	13970	15665.55	0.49	144729	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1698	-61.90	3.66	12	48.77	-252.00	4264.00	75900	20231213	-79.45	10500	20240625	48.57	29150	-46.48	20240103	10500	48.57	20240625	75900	-79.45	20231213	10500	48.57	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
53	20240723	131234	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15700	1730	2	12.38	79421621300	5069084	1125.23	14090	16250	14070	18160	9780	13970	15667.85	0.49	102805	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1709	-62.30	3.68	12	46.57	-252.00	4264.00	75900	20231213	-79.31	10500	20240625	49.52	29150	-46.14	20240103	10500	49.52	20240625	75900	-79.31	20231213	10500	49.52	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
54	20240723	121244	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15810	1840	2	13.17	74249423070	4740008	1052.18	14090	16250	14070	18160	9780	13970	15664.42	0.49	98602	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1721	-62.74	3.71	12	43.55	-252.00	4264.00	75900	20231213	-79.17	10500	20240625	50.57	29150	-45.76	20240103	10500	50.57	20240625	75900	-79.17	20231213	10500	50.57	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
55	20240723	111241	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15730	1760	2	12.60	60156993380	3853484	855.39	14090	16250	14070	18160	9780	13970	15611.08	0.49	75076	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1712	-62.42	3.69	12	35.40	-252.00	4264.00	75900	20231213	-79.28	10500	20240625	49.81	29150	-46.04	20240103	10500	49.81	20240625	75900	-79.28	20231213	10500	49.81	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
56	20240723	101236	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15690	1720	2	12.31	53877519590	3450686	765.98	14090	16250	14070	18160	9780	13970	15613.58	0.49	15331	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1708	-62.26	3.68	12	31.70	-252.00	4264.00	75900	20231213	-79.33	10500	20240625	49.43	29150	-46.17	20240103	10500	49.43	20240625	75900	-79.33	20231213	10500	49.43	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
57	20240723	091248	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15190	1220	2	8.73	7692130250	513255	113.93	14090	15320	14070	18160	9780	13970	14987.01	0.49	100837	14976	14472	14176	13672	13376	14325	13525	11	4190	100	8660	10	1	10884589	1653	-60.28	3.56	12	4.72	-252.00	4264.00	75900	20231213	-79.99	10500	20240625	44.67	29150	-47.89	20240103	10500	44.67	20240625	75900	-79.99	20231213	10500	44.67	20240625	5.46	N	439580	100	10 억	53800	N	N	8	N	N
58	20240722	161227	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13970	-570	5	-3.92	6249569790	439936	17.00	14250	14680	13880	18900	10180	14540	14206.36	0.14	39278	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1521	-55.44	3.28	12	4.04	-252.00	4264.00	75900	20231213	-81.59	10500	20240625	33.05	29150	-52.08	20240103	10500	33.05	20240625	75900	-81.59	20231213	10500	33.05	20240625	5.70	N	439580	100	10 억	14721	N	N	8	N	N
59	20240722	151241	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14080	-460	5	-3.16	5806306430	408284	15.78	14250	14680	13880	18900	10180	14540	14221.07	0.14	27282	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1533	-55.87	3.30	12	3.75	-252.00	4264.00	75900	20231213	-81.45	10500	20240625	34.10	29150	-51.70	20240103	10500	34.10	20240625	75900	-81.45	20231213	10500	34.10	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
60	20240722	141248	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14040	-500	5	-3.44	5336249130	374944	14.49	14250	14680	13880	18900	10180	14540	14231.94	0.14	15024	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1528	-55.71	3.29	12	3.44	-252.00	4264.00	75900	20231213	-81.50	10500	20240625	33.71	29150	-51.84	20240103	10500	33.71	20240625	75900	-81.50	20231213	10500	33.71	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
61	20240722	131242	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	-640	5	-4.40	5047511980	354299	13.69	14250	14680	13880	18900	10180	14540	14246.29	0.14	9034	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1513	-55.16	3.26	12	3.26	-252.00	4264.00	75900	20231213	-81.69	10500	20240625	32.38	29150	-52.32	20240103	10500	32.38	20240625	75900	-81.69	20231213	10500	32.38	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
62	20240722	121238	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14090	-450	5	-3.09	4529314920	317133	12.26	14250	14680	13960	18900	10180	14540	14281.89	0.14	16517	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1534	-55.91	3.30	12	2.91	-252.00	4264.00	75900	20231213	-81.44	10500	20240625	34.19	29150	-51.66	20240103	10500	34.19	20240625	75900	-81.44	20231213	10500	34.19	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
63	20240722	111238	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14070	-470	5	-3.23	3970452340	277318	10.72	14250	14680	14040	18900	10180	14540	14317.15	0.14	19993	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1531	-55.83	3.30	12	2.55	-252.00	4264.00	75900	20231213	-81.46	10500	20240625	34.00	29150	-51.73	20240103	10500	34.00	20240625	75900	-81.46	20231213	10500	34.00	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
64	20240722	101236	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14220	-320	5	-2.20	2976177880	207167	8.01	14250	14680	14150	18900	10180	14540	14365.90	0.14	27472	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1548	-56.43	3.33	12	1.90	-252.00	4264.00	75900	20231213	-81.26	10500	20240625	35.43	29150	-51.22	20240103	10500	35.43	20240625	75900	-81.26	20231213	10500	35.43	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
65	20240722	091240	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14380	-160	5	-1.10	1391530000	97374	3.76	14250	14530	14150	18900	10180	14540	14290.01	0.14	20257	16246	15392	14496	13642	12746	15820	14070	11	4360	100	9010	10	1	10884589	1565	-57.06	3.37	12	0.89	-252.00	4264.00	75900	20231213	-81.05	10500	20240625	36.95	29150	-50.67	20240103	10500	36.95	20240625	75900	-81.05	20231213	10500	36.95	20240625	5.70	N	439580	100	10 억	14721	N	N	1179	N	N
66	20240719	161207	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14540	640	2	4.60	37467360670	2535456	311.68	13680	15350	13600	18070	9730	13900	14778.21	0.16	-4890	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1583	-57.70	3.41	12	23.29	-252.00	4264.00	75900	20231213	-80.84	10500	20240625	38.48	29150	-50.12	20240103	10500	38.48	20240625	75900	-80.84	20231213	10500	38.48	20240625	5.67	N	439580	100	10 억	17834	N	N	1179	N	N
67	20240719	151219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14730	830	2	5.97	35308206660	2387403	293.48	13680	15350	13600	18070	9730	13900	14789.39	0.16	-11459	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1603	-58.45	3.45	12	21.93	-252.00	4264.00	75900	20231213	-80.59	10500	20240625	40.29	29150	-49.47	20240103	10500	40.29	20240625	75900	-80.59	20231213	10500	40.29	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
68	20240719	141221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14230	330	2	2.37	6167499370	442244	54.36	13680	14330	13600	18070	9730	13900	13945.92	0.16	5833	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1549	-56.47	3.34	12	4.06	-252.00	4264.00	75900	20231213	-81.25	10500	20240625	35.52	29150	-51.18	20240103	10500	35.52	20240625	75900	-81.25	20231213	10500	35.52	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
69	20240719	131213	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13650	-250	5	-1.80	4997517570	358492	44.07	13680	14330	13600	18070	9730	13900	13940.39	0.16	-6940	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1486	-54.17	3.20	12	3.29	-252.00	4264.00	75900	20231213	-82.02	10500	20240625	30.00	29150	-53.17	20240103	10500	30.00	20240625	75900	-82.02	20231213	10500	30.00	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
70	20240719	121210	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13690	-210	5	-1.51	4774931350	342191	42.06	13680	14330	13600	18070	9730	13900	13954.00	0.16	-1154	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1490	-54.33	3.21	12	3.14	-252.00	4264.00	75900	20231213	-81.96	10500	20240625	30.38	29150	-53.04	20240103	10500	30.38	20240625	75900	-81.96	20231213	10500	30.38	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
71	20240719	111224	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13610	-290	5	-2.09	4476323410	320354	39.38	13680	14330	13600	18070	9730	13900	13973.06	0.16	-3883	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1481	-54.01	3.19	12	2.94	-252.00	4264.00	75900	20231213	-82.07	10500	20240625	29.62	29150	-53.31	20240103	10500	29.62	20240625	75900	-82.07	20231213	10500	29.62	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
72	20240719	101209	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	-40	5	-0.29	3656170200	260579	32.03	13680	14330	13680	18070	9730	13900	14030.96	0.16	-1464	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1509	-55.00	3.25	12	2.39	-252.00	4264.00	75900	20231213	-81.74	10500	20240625	32.00	29150	-52.45	20240103	10500	32.00	20240625	75900	-81.74	20231213	10500	32.00	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
73	20240719	091225	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13750	-150	5	-1.08	837371510	60671	7.46	13680	13940	13680	18070	9730	13900	13801.81	0.16	5146	15593	14746	14273	13426	12953	14510	13190	11	4170	100	8610	10	1	10884589	1497	-54.56	3.22	12	0.56	-252.00	4264.00	75900	20231213	-81.88	10500	20240625	30.95	29150	-52.83	20240103	10500	30.95	20240625	75900	-81.88	20231213	10500	30.95	20240625	5.67	N	439580	100	10 억	17834	N	N	6	N	N
74	20240718	161200	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	-600	5	-4.14	11473407200	788212	128.53	14500	15120	13800	18850	10150	14500	14559.02	0.21	-5387	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1513	-55.16	3.26	12	7.24	-252.00	4264.00	75900	20231213	-81.69	10500	20240625	32.38	29150	-52.32	20240103	10500	32.38	20240625	75900	-81.69	20231213	10500	32.38	20240625	5.40	N	439580	100	10 억	22615	N	N	5	N	N
75	20240718	151212	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14080	-420	5	-2.90	10454824220	715199	116.63	14500	15120	14020	18850	10150	14500	14618.27	0.21	-17309	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1533	-55.87	3.30	12	6.57	-252.00	4264.00	75900	20231213	-81.45	10500	20240625	34.10	29150	-51.70	20240103	10500	34.10	20240625	75900	-81.45	20231213	10500	34.10	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
76	20240718	141203	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14530	30	2	0.21	9166565340	625082	101.93	14500	15120	14300	18850	10150	14500	14664.91	0.21	-15502	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1582	-57.66	3.41	12	5.74	-252.00	4264.00	75900	20231213	-80.86	10500	20240625	38.38	29150	-50.15	20240103	10500	38.38	20240625	75900	-80.86	20231213	10500	38.38	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
77	20240718	131202	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14390	-110	5	-0.76	8122926080	553469	90.25	14500	15120	14300	18850	10150	14500	14676.78	0.21	-15720	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1566	-57.10	3.37	12	5.08	-252.00	4264.00	75900	20231213	-81.04	10500	20240625	37.05	29150	-50.63	20240103	10500	37.05	20240625	75900	-81.04	20231213	10500	37.05	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
78	20240718	121202	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14390	-110	5	-0.76	7775935030	529307	86.31	14500	15120	14300	18850	10150	14500	14691.23	0.21	-10241	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1566	-57.10	3.37	12	4.86	-252.00	4264.00	75900	20231213	-81.04	10500	20240625	37.05	29150	-50.63	20240103	10500	37.05	20240625	75900	-81.04	20231213	10500	37.05	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
79	20240718	111210	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14550	50	2	0.34	7028274030	477343	77.84	14500	15120	14310	18850	10150	14500	14724.32	0.21	-10828	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1584	-57.74	3.41	12	4.39	-252.00	4264.00	75900	20231213	-80.83	10500	20240625	38.57	29150	-50.09	20240103	10500	38.57	20240625	75900	-80.83	20231213	10500	38.57	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
80	20240718	101213	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14700	200	2	1.38	6197883550	420491	68.57	14500	15120	14310	18850	10150	14500	14740.34	0.21	3909	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1600	-58.33	3.45	12	3.86	-252.00	4264.00	75900	20231213	-80.63	10500	20240625	40.00	29150	-49.57	20240103	10500	40.00	20240625	75900	-80.63	20231213	10500	40.00	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
81	20240718	091216	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14410	-90	5	-0.62	4076586840	276555	45.10	14500	15120	14310	18850	10150	14500	14741.68	0.21	7828	15646	15072	14766	14192	13886	14920	14040	11	4350	100	8990	10	1	10884589	1568	-57.18	3.38	12	2.54	-252.00	4264.00	75900	20231213	-81.01	10500	20240625	37.24	29150	-50.57	20240103	10500	37.24	20240625	75900	-81.01	20231213	10500	37.24	20240625	5.40	N	439580	100	10 억	22615	N	N	2	N	N
82	20240717	161303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14500	-860	5	-5.60	8352733010	564471	61.67	15100	15340	14460	19960	10760	15360	14798.59	0.95	-79879	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1578	-57.54	3.40	12	5.19	-252.00	4264.00	75900	20231213	-80.90	10500	20240625	38.10	29150	-50.26	20240103	10500	38.10	20240625	75900	-80.90	20231213	10500	38.10	20240625	5.32	N	439580	100	10 억	103412	N	N	2	N	N
83	20240717	151310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14620	-740	5	-4.82	7812098420	527224	57.60	15100	15340	14460	19960	10760	15360	14817.38	0.95	-76436	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1591	-58.02	3.43	12	4.84	-252.00	4264.00	75900	20231213	-80.74	10500	20240625	39.24	29150	-49.85	20240103	10500	39.24	20240625	75900	-80.74	20231213	10500	39.24	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
84	20240717	141308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14720	-640	5	-4.17	5559455660	373100	40.76	15100	15340	14600	19960	10760	15360	14900.67	0.95	-58777	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1602	-58.41	3.45	12	3.43	-252.00	4264.00	75900	20231213	-80.61	10500	20240625	40.19	29150	-49.50	20240103	10500	40.19	20240625	75900	-80.61	20231213	10500	40.19	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
85	20240717	131305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14780	-580	5	-3.78	5059861560	339127	37.05	15100	15340	14600	19960	10760	15360	14920.21	0.95	-53997	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1609	-58.65	3.47	12	3.12	-252.00	4264.00	75900	20231213	-80.53	10500	20240625	40.76	29150	-49.30	20240103	10500	40.76	20240625	75900	-80.53	20231213	10500	40.76	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
86	20240717	121306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14760	-600	5	-3.91	4524195670	302750	33.08	15100	15340	14600	19960	10760	15360	14943.62	0.95	-45035	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1607	-58.57	3.46	12	2.78	-252.00	4264.00	75900	20231213	-80.55	10500	20240625	40.57	29150	-49.37	20240103	10500	40.57	20240625	75900	-80.55	20231213	10500	40.57	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
87	20240717	111309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14830	-530	5	-3.45	4143836820	276977	30.26	15100	15340	14600	19960	10760	15360	14960.89	0.95	-43643	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1614	-58.85	3.48	12	2.54	-252.00	4264.00	75900	20231213	-80.46	10500	20240625	41.24	29150	-49.13	20240103	10500	41.24	20240625	75900	-80.46	20231213	10500	41.24	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
88	20240717	101312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14750	-610	5	-3.97	3327377430	221530	24.20	15100	15340	14750	19960	10760	15360	15019.93	0.95	-35629	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1605	-58.53	3.46	12	2.04	-252.00	4264.00	75900	20231213	-80.57	10500	20240625	40.48	29150	-49.40	20240103	10500	40.48	20240625	75900	-80.57	20231213	10500	40.48	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
89	20240717	091040	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15060	-300	5	-1.95	866195210	57555	6.29	15100	15190	14930	19960	10760	15360	15049.66	0.95	5454	16106	15732	15006	14632	13906	15920	14820	11	4600	100	9520	10	1	10884589	1639	-59.76	3.53	12	0.53	-252.00	4264.00	75900	20231213	-80.16	10500	20240625	43.43	29150	-48.34	20240103	10500	43.43	20240625	75900	-80.16	20231213	10500	43.43	20240625	5.32	N	439580	100	10 억	103412	N	N	4	N	N
90	20240716	161309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15360	110	2	0.72	12932200160	872507	115.16	14890	15380	14280	19820	10680	15250	14815.94	0.85	10738	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1672	-60.95	3.60	12	8.02	-252.00	4264.00	75900	20231213	-79.76	10500	20240625	46.29	29150	-47.31	20240103	10500	46.29	20240625	75900	-79.76	20231213	10500	46.29	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
91	20240716	151323	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15070	-180	5	-1.18	10837898020	735232	97.04	14890	15360	14280	19820	10680	15250	14740.68	0.85	22479	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1640	-59.80	3.53	12	6.75	-252.00	4264.00	75900	20231213	-80.14	10500	20240625	43.52	29150	-48.30	20240103	10500	43.52	20240625	75900	-80.14	20231213	10500	43.52	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
92	20240716	141318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14660	-590	5	-3.87	8314738630	566186	74.73	14890	15360	14280	19820	10680	15250	14685.37	0.85	22980	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1596	-58.17	3.44	12	5.20	-252.00	4264.00	75900	20231213	-80.69	10500	20240625	39.62	29150	-49.71	20240103	10500	39.62	20240625	75900	-80.69	20231213	10500	39.62	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
93	20240716	131319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14900	-350	5	-2.30	7173581050	488218	64.44	14890	15360	14280	19820	10680	15250	14693.22	0.85	23653	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1622	-59.13	3.49	12	4.49	-252.00	4264.00	75900	20231213	-80.37	10500	20240625	41.90	29150	-48.89	20240103	10500	41.90	20240625	75900	-80.37	20231213	10500	41.90	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
94	20240716	121314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14520	-730	5	-4.79	6021107410	409987	54.11	14890	15360	14280	19820	10680	15250	14685.88	0.85	1234	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1580	-57.62	3.41	12	3.77	-252.00	4264.00	75900	20231213	-80.87	10500	20240625	38.29	29150	-50.19	20240103	10500	38.29	20240625	75900	-80.87	20231213	10500	38.29	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
95	20240716	111318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14370	-880	5	-5.77	5495450940	373705	49.32	14890	15360	14280	19820	10680	15250	14705.10	0.85	-96	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1564	-57.02	3.37	12	3.43	-252.00	4264.00	75900	20231213	-81.07	10500	20240625	36.86	29150	-50.70	20240103	10500	36.86	20240625	75900	-81.07	20231213	10500	36.86	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
96	20240716	101317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14420	-830	5	-5.44	4066245400	274685	36.25	14890	15360	14350	19820	10680	15250	14803.06	0.85	-6	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1570	-57.22	3.38	12	2.52	-252.00	4264.00	75900	20231213	-81.00	10500	20240625	37.33	29150	-50.53	20240103	10500	37.33	20240625	75900	-81.00	20231213	10500	37.33	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
97	20240716	091314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15210	-40	5	-0.26	1004693220	66521	8.78	14890	15360	14880	19820	10680	15250	15103.06	0.85	3442	15810	15530	15170	14890	14530	15350	14710	11	4570	100	9450	10	1	10884589	1656	-60.36	3.57	12	0.61	-252.00	4264.00	75900	20231213	-79.96	10500	20240625	44.86	29150	-47.82	20240103	10500	44.86	20240625	75900	-79.96	20231213	10500	44.86	20240625	5.32	N	439580	100	10 억	92103	N	N	4	N	N
98	20240715	161255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15250	-210	5	-1.36	11069749880	731437	52.81	15400	15450	14810	20050	10830	15460	15133.73	0.70	15955	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1660	-60.52	3.58	12	6.72	-252.00	4264.00	75900	20231213	-79.91	10500	20240625	45.24	29150	-47.68	20240103	10500	45.24	20240625	75900	-79.91	20231213	10500	45.24	20240625	4.91	N	439580	100	10 억	76076	N	N	4	N	N
99	20240715	151304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15320	-140	5	-0.91	10538829050	696674	50.30	15400	15450	14810	20050	10830	15460	15127.25	0.70	22653	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1668	-60.79	3.59	12	6.40	-252.00	4264.00	75900	20231213	-79.82	10500	20240625	45.90	29150	-47.44	20240103	10500	45.90	20240625	75900	-79.82	20231213	10500	45.90	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
100	20240715	141300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15390	-70	5	-0.45	8636617450	572471	41.33	15400	15430	14810	20050	10830	15460	15086.43	0.70	56670	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1675	-61.07	3.61	12	5.26	-252.00	4264.00	75900	20231213	-79.72	10500	20240625	46.57	29150	-47.20	20240103	10500	46.57	20240625	75900	-79.72	20231213	10500	46.57	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
101	20240715	131304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15120	-340	5	-2.20	7812895440	518520	37.44	15400	15430	14810	20050	10830	15460	15067.53	0.70	48648	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1646	-60.00	3.55	12	4.76	-252.00	4264.00	75900	20231213	-80.08	10500	20240625	44.00	29150	-48.13	20240103	10500	44.00	20240625	75900	-80.08	20231213	10500	44.00	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
102	20240715	121301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15260	-200	5	-1.29	7284582180	483676	34.92	15400	15430	14810	20050	10830	15460	15060.70	0.70	37876	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1661	-60.56	3.58	12	4.44	-252.00	4264.00	75900	20231213	-79.89	10500	20240625	45.33	29150	-47.65	20240103	10500	45.33	20240625	75900	-79.89	20231213	10500	45.33	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
103	20240715	111302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15230	-230	5	-1.49	6608390390	439348	31.72	15400	15430	14810	20050	10830	15460	15041.16	0.70	28788	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1658	-60.44	3.57	12	4.04	-252.00	4264.00	75900	20231213	-79.93	10500	20240625	45.05	29150	-47.75	20240103	10500	45.05	20240625	75900	-79.93	20231213	10500	45.05	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
104	20240715	101300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14930	-530	5	-3.43	5043684130	335800	24.24	15400	15430	14810	20050	10830	15460	15019.64	0.70	6168	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1625	-59.25	3.50	12	3.09	-252.00	4264.00	75900	20231213	-80.33	10500	20240625	42.19	29150	-48.78	20240103	10500	42.19	20240625	75900	-80.33	20231213	10500	42.19	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
105	20240715	091301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14960	-500	5	-3.23	2320983250	153645	11.09	15400	15430	14870	20050	10830	15460	15105.67	0.70	1778	17700	16580	15850	14730	14000	16215	14365	11	4590	100	9580	10	1	10884589	1628	-59.37	3.51	12	1.41	-252.00	4264.00	75900	20231213	-80.29	10500	20240625	42.48	29150	-48.68	20240103	10500	42.48	20240625	75900	-80.29	20231213	10500	42.48	20240625	4.91	N	439580	100	10 억	76076	N	N	0	N	N
106	20240712	161251	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15460	-1360	5	-8.09	21516989240	1354142	104.88	16300	16970	15120	21850	11780	16820	15890.10	0.23	50437	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1683	-61.35	3.63	12	12.44	-252.00	4264.00	75900	20231213	-79.63	10500	20240625	47.24	29150	-46.96	20240103	10500	47.24	20240625	75900	-79.63	20231213	10500	47.24	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
107	20240712	151259	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15490	-1330	5	-7.91	20852973880	1311238	101.56	16300	16970	15120	21850	11780	16820	15903.17	0.23	46202	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1686	-61.47	3.63	12	12.05	-252.00	4264.00	75900	20231213	-79.59	10500	20240625	47.52	29150	-46.86	20240103	10500	47.52	20240625	75900	-79.59	20231213	10500	47.52	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
108	20240712	141302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15240	-1580	5	-9.39	17646878370	1102471	85.39	16300	16970	15160	21850	11780	16820	16006.55	0.23	17523	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1659	-60.48	3.57	12	10.13	-252.00	4264.00	75900	20231213	-79.92	10500	20240625	45.14	29150	-47.72	20240103	10500	45.14	20240625	75900	-79.92	20231213	10500	45.14	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
109	20240712	131256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15240	-1580	5	-9.39	16186327730	1006512	77.95	16300	16970	15160	21850	11780	16820	16081.50	0.23	18515	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1659	-60.48	3.57	12	9.25	-252.00	4264.00	75900	20231213	-79.92	10500	20240625	45.14	29150	-47.72	20240103	10500	45.14	20240625	75900	-79.92	20231213	10500	45.14	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
110	20240712	121258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15510	-1310	5	-7.79	14017842390	865306	67.02	16300	16970	15380	21850	11780	16820	16199.76	0.23	36470	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1688	-61.55	3.64	12	7.95	-252.00	4264.00	75900	20231213	-79.57	10500	20240625	47.71	29150	-46.79	20240103	10500	47.71	20240625	75900	-79.57	20231213	10500	47.71	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
111	20240712	111253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16100	-720	5	-4.28	10071546930	613914	47.55	16300	16970	16000	21850	11780	16820	16405.37	0.23	15400	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1752	-63.89	3.78	12	5.64	-252.00	4264.00	75900	20231213	-78.79	10500	20240625	53.33	29150	-44.77	20240103	10500	53.33	20240625	75900	-78.79	20231213	10500	53.33	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
112	20240712	101256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16180	-640	5	-3.80	8014157370	486008	37.64	16300	16970	16100	21850	11780	16820	16489.67	0.23	5907	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1761	-64.21	3.79	12	4.47	-252.00	4264.00	75900	20231213	-78.68	10500	20240625	54.10	29150	-44.49	20240103	10500	54.10	20240625	75900	-78.68	20231213	10500	54.10	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
113	20240712	091252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16420	-400	5	-2.38	2049666010	125947	9.75	16300	16490	16120	21850	11780	16820	16273.41	0.23	9334	17820	17320	17030	16530	16240	17175	16385	11	5030	100	10420	10	1	10884589	1787	-65.16	3.85	12	1.16	-252.00	4264.00	75900	20231213	-78.37	10500	20240625	56.38	29150	-43.67	20240103	10500	56.38	20240625	75900	-78.37	20231213	10500	56.38	20240625	5.12	N	439580	100	10 억	25028	N	N	17	N	N
114	20240711	161247	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16820	-360	5	-2.10	21208369720	1243762	37.81	16850	17530	16740	22300	12030	17180	17052.09	0.28	-4212	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1831	-66.75	3.94	12	11.43	-252.00	4264.00	75900	20231213	-77.84	10500	20240625	60.19	29150	-42.30	20240103	10500	60.19	20240625	75900	-77.84	20231213	10500	60.19	20240625	4.45	N	439580	100	10 억	29947	N	N	17	N	N
115	20240711	151254	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16890	-290	5	-1.69	19778489290	1158647	35.22	16850	17530	16780	22300	12030	17180	17070.21	0.28	-3030	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1838	-67.02	3.96	12	10.64	-252.00	4264.00	75900	20231213	-77.75	10500	20240625	60.86	29150	-42.06	20240103	10500	60.86	20240625	75900	-77.75	20231213	10500	60.86	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
116	20240711	141255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16990	-190	5	-1.11	18105694960	1059932	32.22	16850	17530	16780	22300	12030	17180	17081.83	0.28	4406	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1849	-67.42	3.98	12	9.74	-252.00	4264.00	75900	20231213	-77.62	10500	20240625	61.81	29150	-41.72	20240103	10500	61.81	20240625	75900	-77.62	20231213	10500	61.81	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
117	20240711	131253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17000	-180	5	-1.05	16182275620	947056	28.79	16850	17530	16780	22300	12030	17180	17086.80	0.28	9610	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1850	-67.46	3.99	12	8.70	-252.00	4264.00	75900	20231213	-77.60	10500	20240625	61.90	29150	-41.68	20240103	10500	61.90	20240625	75900	-77.60	20231213	10500	61.90	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
118	20240711	121251	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16940	-240	5	-1.40	14742765950	862359	26.21	16850	17530	16780	22300	12030	17180	17095.74	0.28	4938	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1844	-67.22	3.97	12	7.92	-252.00	4264.00	75900	20231213	-77.68	10500	20240625	61.33	29150	-41.89	20240103	10500	61.33	20240625	75900	-77.68	20231213	10500	61.33	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
119	20240711	111248	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16910	-270	5	-1.57	14017374150	819520	24.91	16850	17530	16780	22300	12030	17180	17104.26	0.28	7431	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1841	-67.10	3.97	12	7.53	-252.00	4264.00	75900	20231213	-77.72	10500	20240625	61.05	29150	-41.99	20240103	10500	61.05	20240625	75900	-77.72	20231213	10500	61.05	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
120	20240711	101250	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16880	-300	5	-1.75	12053703360	703185	21.37	16850	17530	16780	22300	12030	17180	17141.51	0.28	6445	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1837	-66.98	3.96	12	6.46	-252.00	4264.00	75900	20231213	-77.76	10500	20240625	60.76	29150	-42.09	20240103	10500	60.76	20240625	75900	-77.76	20231213	10500	60.76	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
121	20240711	091247	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16960	-220	5	-1.28	2744012560	162134	4.93	16850	17190	16780	22300	12030	17180	16922.38	0.28	11912	18460	17820	17260	16620	16060	18140	16940	11	5120	100	10650	10	1	10884589	1846	-67.30	3.98	12	1.49	-252.00	4264.00	75900	20231213	-77.65	10500	20240625	61.52	29150	-41.82	20240103	10500	61.52	20240625	75900	-77.65	20231213	10500	61.52	20240625	4.45	N	439580	100	10 억	29947	N	N	9	N	N
122	20240710	161241	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17180	-320	5	-1.83	55934077250	3232418	118.55	17120	17900	16700	22750	12250	17500	17304.33	0.76	-55304	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1870	-68.17	4.03	12	29.70	-252.00	4264.00	75900	20231213	-77.36	10500	20240625	63.62	29150	-41.06	20240103	10500	63.62	20240625	75900	-77.36	20231213	10500	63.62	20240625	4.45	N	439580	100	10 억	82369	N	N	9	N	N
123	20240710	151247	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17180	-320	5	-1.83	54673424360	3159043	115.86	17120	17900	16700	22750	12250	17500	17306.92	0.76	-52262	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1870	-68.17	4.03	12	29.02	-252.00	4264.00	75900	20231213	-77.36	10500	20240625	63.62	29150	-41.06	20240103	10500	63.62	20240625	75900	-77.36	20231213	10500	63.62	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
124	20240710	141247	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17220	-280	5	-1.60	51865498300	2995334	109.85	17120	17900	16700	22750	12250	17500	17315.39	0.76	-57824	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1874	-68.33	4.04	12	27.52	-252.00	4264.00	75900	20231213	-77.31	10500	20240625	64.00	29150	-40.93	20240103	10500	64.00	20240625	75900	-77.31	20231213	10500	64.00	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
125	20240710	131246	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17120	-380	5	-2.17	48177075060	2781931	102.03	17120	17900	16700	22750	12250	17500	17317.81	0.76	-63592	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1863	-67.94	4.02	12	25.56	-252.00	4264.00	75900	20231213	-77.44	10500	20240625	63.05	29150	-41.27	20240103	10500	63.05	20240625	75900	-77.44	20231213	10500	63.05	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
126	20240710	121243	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17190	-310	5	-1.77	45749686630	2641008	96.86	17120	17900	16700	22750	12250	17500	17322.77	0.76	-57068	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1871	-68.21	4.03	12	24.26	-252.00	4264.00	75900	20231213	-77.35	10500	20240625	63.71	29150	-41.03	20240103	10500	63.71	20240625	75900	-77.35	20231213	10500	63.71	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
127	20240710	111245	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17290	-210	5	-1.20	39512182520	2276830	83.50	17120	17900	16700	22750	12250	17500	17353.99	0.76	-34888	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1882	-68.61	4.05	12	20.92	-252.00	4264.00	75900	20231213	-77.22	10500	20240625	64.67	29150	-40.69	20240103	10500	64.67	20240625	75900	-77.22	20231213	10500	64.67	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
128	20240710	101240	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16770	-730	5	-4.17	11808237820	695170	25.50	17120	17340	16700	22750	12250	17500	16985.65	0.76	-11854	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1825	-66.55	3.93	12	6.39	-252.00	4264.00	75900	20231213	-77.91	10500	20240625	59.71	29150	-42.47	20240103	10500	59.71	20240625	75900	-77.91	20231213	10500	59.71	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
129	20240710	091246	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17000	-500	5	-2.86	4551507150	266503	9.77	17120	17340	16950	22750	12250	17500	17077.63	0.76	818	18113	17806	17193	16886	16273	17960	17040	11	5250	100	10850	10	1	10884589	1850	-67.46	3.99	12	2.45	-252.00	4264.00	75900	20231213	-77.60	10500	20240625	61.90	29150	-41.68	20240103	10500	61.90	20240625	75900	-77.60	20231213	10500	61.90	20240625	4.45	N	439580	100	10 억	82369	N	N	6	N	N
130	20240709	161237	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17500	230	2	1.33	44726596020	2627687	20.78	16810	17500	16580	22450	12090	17270	17016.84	1.60	-90402	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1905	-69.44	4.10	12	24.14	-252.00	4264.00	75900	20231213	-76.94	10500	20240625	66.67	29150	-39.97	20240103	10500	66.67	20240625	75900	-76.94	20231213	10500	66.67	20240625	3.81	N	439580	100	10 억	174528	N	N	6	N	N
131	20240709	151245	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17300	30	2	0.17	38027344950	2242486	17.74	16810	17350	16580	22450	12090	17270	16957.22	1.60	-4921	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1883	-68.65	4.06	12	20.60	-252.00	4264.00	75900	20231213	-77.21	10500	20240625	64.76	29150	-40.65	20240103	10500	64.76	20240625	75900	-77.21	20231213	10500	64.76	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
132	20240709	141245	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16760	-510	5	-2.95	28057679490	1659433	13.12	16810	17230	16580	22450	12090	17270	16907.28	1.60	-38119	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1824	-66.51	3.93	12	15.25	-252.00	4264.00	75900	20231213	-77.92	10500	20240625	59.62	29150	-42.50	20240103	10500	59.62	20240625	75900	-77.92	20231213	10500	59.62	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
133	20240709	131249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16850	-420	5	-2.43	25936038590	1532907	12.12	16810	17230	16580	22450	12090	17270	16918.76	1.60	-23872	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1834	-66.87	3.95	12	14.08	-252.00	4264.00	75900	20231213	-77.80	10500	20240625	60.48	29150	-42.20	20240103	10500	60.48	20240625	75900	-77.80	20231213	10500	60.48	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
134	20240709	121249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16800	-470	5	-2.72	21735281680	1282358	10.14	16810	17230	16750	22450	12090	17270	16948.65	1.60	-45886	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1829	-66.67	3.94	12	11.78	-252.00	4264.00	75900	20231213	-77.87	10500	20240625	60.00	29150	-42.37	20240103	10500	60.00	20240625	75900	-77.87	20231213	10500	60.00	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
135	20240709	111250	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16930	-340	5	-1.97	19881910490	1172307	9.27	16810	17230	16750	22450	12090	17270	16958.78	1.60	-19678	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1843	-67.18	3.97	12	10.77	-252.00	4264.00	75900	20231213	-77.69	10500	20240625	61.24	29150	-41.92	20240103	10500	61.24	20240625	75900	-77.69	20231213	10500	61.24	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
136	20240709	101245	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16990	-280	5	-1.62	16351371400	963766	7.62	16810	17230	16750	22450	12090	17270	16965.09	1.60	-29331	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1849	-67.42	3.98	12	8.85	-252.00	4264.00	75900	20231213	-77.62	10500	20240625	61.81	29150	-41.72	20240103	10500	61.81	20240625	75900	-77.62	20231213	10500	61.81	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
137	20240709	091242	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16980	-290	5	-1.68	7904335820	466520	3.69	16810	17170	16750	22450	12090	17270	16940.88	1.60	-36821	18996	18132	16896	16032	14796	18565	16465	11	5180	100	10700	10	1	10884589	1848	-67.38	3.98	12	4.29	-252.00	4264.00	75900	20231213	-77.63	10500	20240625	61.71	29150	-41.75	20240103	10500	61.71	20240625	75900	-77.63	20231213	10500	61.71	20240625	3.81	N	439580	100	10 억	174528	N	N	7	N	N
138	20240708	161235	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17270	2260	2	15.06	210887920810	12448181	153.55	15930	17760	15660	19510	10510	15010	16939.60	0.57	112050	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1880	-68.53	4.05	12	114.37	-252.00	4264.00	75900	20231213	-77.25	10500	20240625	64.48	29150	-40.75	20240103	10500	64.48	20240625	75900	-77.25	20231213	10500	64.48	20240625	2.92	N	439580	100	10 억	62488	N	N	7	N	N
139	20240708	151237	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17130	2120	2	14.12	205055108060	12109330	149.37	15930	17760	15660	19510	10510	15010	16933.66	0.57	131259	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1865	-67.98	4.02	12	111.25	-252.00	4264.00	75900	20231213	-77.43	10500	20240625	63.14	29150	-41.23	20240103	10500	63.14	20240625	75900	-77.43	20231213	10500	63.14	20240625	2.92	N	439580	100	10 억	62488	N	N	82	N	N
140	20240708	141239	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17040	2030	2	13.52	191928703080	11335334	139.82	15930	17760	15660	19510	10510	15010	16931.91	0.57	90174	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1855	-67.62	4.00	12	104.14	-252.00	4264.00	75900	20231213	-77.55	10500	20240625	62.29	29150	-41.54	20240103	10500	62.29	20240625	75900	-77.55	20231213	10500	62.29	20240625	2.92	N	439580	100	10 억	62488	N	N	82	N	N
141	20240708	131235	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17330	2320	2	15.46	174858606340	10339303	127.53	15930	17760	15660	19510	10510	15010	16912.05	0.57	50539	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1886	-68.77	4.06	12	94.99	-252.00	4264.00	75900	20231213	-77.17	10500	20240625	65.05	29150	-40.55	20240103	10500	65.05	20240625	75900	-77.17	20231213	10500	65.05	20240625	2.92	N	439580	100	10 억	62488	N	N	82	N	N
142	20240708	121236	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	17520	2510	2	16.72	130900423200	7823382	96.50	15930	17520	15660	19510	10510	15010	16731.97	0.57	169409	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1907	-69.52	4.11	12	71.88	-252.00	4264.00	75900	20231213	-76.92	10500	20240625	66.86	29150	-39.90	20240103	10500	66.86	20240625	75900	-76.92	20231213	10500	66.86	20240625	2.92	N	439580	100	10 억	62488	Y	N	82	N	N
143	20240708	111234	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16730	1720	2	11.46	93550929890	5639570	69.56	15930	17100	15660	19510	10510	15010	16588.33	0.57	104886	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1821	-66.39	3.92	12	51.81	-252.00	4264.00	75900	20231213	-77.96	10500	20240625	59.33	29150	-42.61	20240103	10500	59.33	20240625	75900	-77.96	20231213	10500	59.33	20240625	2.92	N	439580	100	10 억	62488	N	N	82	N	N
144	20240708	101233	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15960	950	2	6.33	64057555250	3864451	47.67	15930	17100	15920	19510	10510	15010	16576.14	0.57	-26462	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1737	-63.33	3.74	12	35.50	-252.00	4264.00	75900	20231213	-78.97	10500	20240625	52.00	29150	-45.25	20240103	10500	52.00	20240625	75900	-78.97	20231213	10500	52.00	20240625	2.92	N	439580	100	10 억	62488	N	N	82	N	N
145	20240708	091233	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16770	1760	2	11.73	40855824900	2449826	30.22	15930	17100	15920	19510	10510	15010	16677.09	0.57	-1129	18190	16600	15800	14210	13410	16200	13810	11	4500	100	9300	10	1	10884589	1825	-66.55	3.93	12	22.51	-252.00	4264.00	75900	20231213	-77.91	10500	20240625	59.71	29150	-42.47	20240103	10500	59.71	20240625	75900	-77.91	20231213	10500	59.71	20240625	2.92	N	439580	100	10 억	62488	N	N	82	N	N
146	20240705	161227	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15010	-690	5	-4.39	130997428470	7838698	259.35	16970	17390	15000	20400	10990	15700	16714.31	0.54	-11212	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1634	-59.56	3.52	12	72.02	-252.00	4264.00	75900	20231213	-80.22	10500	20240625	42.95	29150	-48.51	20240103	10500	42.95	20240625	75900	-80.22	20231213	10500	42.95	20240625	3.20	N	439580	100	10 억	59085	N	N	82	N	N
147	20240705	151231	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15290	-410	5	-2.61	128243882620	7656710	253.32	16970	17390	15250	20400	10990	15700	16749.22	0.54	-37010	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1664	-60.67	3.59	12	70.34	-252.00	4264.00	75900	20231213	-79.86	10500	20240625	45.62	29150	-47.55	20240103	10500	45.62	20240625	75900	-79.86	20231213	10500	45.62	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
148	20240705	141233	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16080	380	2	2.42	121172645370	7203299	238.32	16970	17390	15910	20400	10990	15700	16821.83	0.54	-49036	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1750	-63.81	3.77	12	66.18	-252.00	4264.00	75900	20231213	-78.81	10500	20240625	53.14	29150	-44.84	20240103	10500	53.14	20240625	75900	-78.81	20231213	10500	53.14	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
149	20240705	131230	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16020	320	2	2.04	117803021510	6992932	231.36	16970	17390	15920	20400	10990	15700	16846.02	0.54	-54704	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1744	-63.57	3.76	12	64.25	-252.00	4264.00	75900	20231213	-78.89	10500	20240625	52.57	29150	-45.04	20240103	10500	52.57	20240625	75900	-78.89	20231213	10500	52.57	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
150	20240705	121231	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16480	780	2	4.97	110587695870	6546396	216.59	16970	17390	16250	20400	10990	15700	16892.92	0.54	-48735	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1794	-65.40	3.86	12	60.14	-252.00	4264.00	75900	20231213	-78.29	10500	20240625	56.95	29150	-43.46	20240103	10500	56.95	20240625	75900	-78.29	20231213	10500	56.95	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
151	20240705	111227	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16510	810	2	5.16	105606703280	6245283	206.63	16970	17390	16250	20400	10990	15700	16909.84	0.54	-49577	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1797	-65.52	3.87	12	57.38	-252.00	4264.00	75900	20231213	-78.25	10500	20240625	57.24	29150	-43.36	20240103	10500	57.24	20240625	75900	-78.25	20231213	10500	57.24	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
152	20240705	101227	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16390	690	2	4.39	93071849270	5489275	181.61	16970	17390	16250	20400	10990	15700	16955.22	0.54	-54047	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1784	-65.04	3.84	12	50.43	-252.00	4264.00	75900	20231213	-78.41	10500	20240625	56.10	29150	-43.77	20240103	10500	56.10	20240625	75900	-78.41	20231213	10500	56.10	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
153	20240705	091230	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16670	970	2	6.18	48397025070	2840364	93.97	16970	17390	16480	20400	10990	15700	17039.03	0.54	-22676	16580	16140	15390	14950	14200	16360	15170	11	4700	100	9730	10	1	10884589	1814	-66.15	3.91	12	26.10	-252.00	4264.00	75900	20231213	-78.04	10500	20240625	58.76	29150	-42.81	20240103	10500	58.76	20240625	75900	-78.04	20231213	10500	58.76	20240625	3.20	N	439580	100	10 억	59085	N	N	1	N	N
154	20240704	161223	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15700	210	2	1.36	35422918190	2295236	58.99	15050	15830	14640	20100	10850	15490	15433.13	0.51	17627	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1709	-62.30	3.68	12	21.09	-252.00	4264.00	75900	20231213	-79.31	10500	20240625	49.52	29150	-46.14	20240103	10500	49.52	20240625	75900	-79.31	20231213	10500	49.52	20240625	1.81	N	439580	100	10 억	55631	N	Y	1	N	N
155	20240704	151228	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15690	200	2	1.29	33275910410	2158021	55.47	15050	15830	14640	20100	10850	15490	15419.63	0.51	30642	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1708	-62.26	3.68	12	19.83	-252.00	4264.00	75900	20231213	-79.33	10500	20240625	49.43	29150	-46.17	20240103	10500	49.43	20240625	75900	-79.33	20231213	10500	49.43	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
156	20240704	141227	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	60	2	0.39	28143175730	1829568	47.03	15050	15830	14640	20100	10850	15490	15382.39	0.51	27525	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1693	-61.71	3.65	12	16.81	-252.00	4264.00	75900	20231213	-79.51	10500	20240625	48.10	29150	-46.66	20240103	10500	48.10	20240625	75900	-79.51	20231213	10500	48.10	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
157	20240704	131226	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15410	-80	5	-0.52	25455118330	1656651	42.58	15050	15830	14640	20100	10850	15490	15365.38	0.51	20215	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1677	-61.15	3.61	12	15.22	-252.00	4264.00	75900	20231213	-79.70	10500	20240625	46.76	29150	-47.14	20240103	10500	46.76	20240625	75900	-79.70	20231213	10500	46.76	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
158	20240704	121226	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15340	-150	5	-0.97	24508013790	1595334	41.01	15050	15830	14640	20100	10850	15490	15362.28	0.51	18963	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1670	-60.87	3.60	12	14.66	-252.00	4264.00	75900	20231213	-79.79	10500	20240625	46.10	29150	-47.38	20240103	10500	46.10	20240625	75900	-79.79	20231213	10500	46.10	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
159	20240704	111224	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15510	20	2	0.13	22687437630	1476932	37.96	15050	15830	14640	20100	10850	15490	15361.16	0.51	8544	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1688	-61.55	3.64	12	13.57	-252.00	4264.00	75900	20231213	-79.57	10500	20240625	47.71	29150	-46.79	20240103	10500	47.71	20240625	75900	-79.57	20231213	10500	47.71	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
160	20240704	101225	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15390	-100	5	-0.65	11204450730	740636	19.04	15050	15530	14640	20100	10850	15490	15127.95	0.51	24208	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1675	-61.07	3.61	12	6.80	-252.00	4264.00	75900	20231213	-79.72	10500	20240625	46.57	29150	-47.20	20240103	10500	46.57	20240625	75900	-79.72	20231213	10500	46.57	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
161	20240704	091227	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14890	-600	5	-3.87	3380593230	226849	5.83	15050	15070	14640	20100	10850	15490	14901.34	0.51	16065	17043	16266	15723	14946	14403	15995	14675	11	4610	100	9600	10	1	10884589	1621	-59.09	3.49	12	2.08	-252.00	4264.00	75900	20231213	-80.38	10500	20240625	41.81	29150	-48.92	20240103	10500	41.81	20240625	75900	-80.38	20231213	10500	41.81	20240625	1.81	N	439580	100	10 억	55631	N	N	70	N	N
162	20240703	161220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15490	0	3	0.00	60252280010	3830230	23.75	16330	16500	15180	20100	10850	15490	15731.37	0.30	1622	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1686	-61.47	3.63	12	35.19	-252.00	4264.00	75900	20231213	-79.59	10500	20240625	47.52	29150	-46.86	20240103	10500	47.52	20240625	75900	-79.59	20231213	10500	47.52	20240625	1.46	N	439580	100	10 억	33175	N	N	70	N	N
163	20240703	151224	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15510	20	2	0.13	58844831860	3739342	23.19	16330	16500	15180	20100	10850	15490	15736.69	0.30	10308	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1688	-61.55	3.64	12	34.35	-252.00	4264.00	75900	20231213	-79.57	10500	20240625	47.71	29150	-46.79	20240103	10500	47.71	20240625	75900	-79.57	20231213	10500	47.71	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
164	20240703	141224	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15500	10	2	0.06	55366618300	3515104	21.79	16330	16500	15180	20100	10850	15490	15751.07	0.30	19548	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1687	-61.51	3.64	12	32.29	-252.00	4264.00	75900	20231213	-79.58	10500	20240625	47.62	29150	-46.83	20240103	10500	47.62	20240625	75900	-79.58	20231213	10500	47.62	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
165	20240703	131223	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15480	-10	5	-0.06	51435808880	3261830	20.22	16330	16500	15180	20100	10850	15490	15769.02	0.30	20142	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1685	-61.43	3.63	12	29.97	-252.00	4264.00	75900	20231213	-79.60	10500	20240625	47.43	29150	-46.90	20240103	10500	47.43	20240625	75900	-79.60	20231213	10500	47.43	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
166	20240703	121222	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15250	-240	5	-1.55	40307297920	2549504	15.81	16330	16500	15180	20100	10850	15490	15809.88	0.30	17904	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1660	-60.52	3.58	12	23.42	-252.00	4264.00	75900	20231213	-79.91	10500	20240625	45.24	29150	-47.68	20240103	10500	45.24	20240625	75900	-79.91	20231213	10500	45.24	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
167	20240703	111225	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15260	-230	5	-1.48	37797227760	2385041	14.79	16330	16500	15240	20100	10850	15490	15847.65	0.30	6277	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1661	-60.56	3.58	12	21.91	-252.00	4264.00	75900	20231213	-79.89	10500	20240625	45.33	29150	-47.65	20240103	10500	45.33	20240625	75900	-79.89	20231213	10500	45.33	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
168	20240703	101225	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15770	280	2	1.81	32987925700	2073853	12.86	16330	16500	15410	20100	10850	15490	15906.62	0.30	-12964	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1716	-62.58	3.70	12	19.05	-252.00	4264.00	75900	20231213	-79.22	10500	20240625	50.19	29150	-45.90	20240103	10500	50.19	20240625	75900	-79.22	20231213	10500	50.19	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
169	20240703	091221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15530	40	2	0.26	17515391520	1086507	6.74	16330	16500	15500	20100	10850	15490	16120.92	0.30	-12555	18270	16880	14960	13570	11650	17575	14265	11	4610	100	9600	10	1	10884589	1690	-61.63	3.64	12	9.98	-252.00	4264.00	75900	20231213	-79.54	10500	20240625	47.90	29150	-46.72	20240103	10500	47.90	20240625	75900	-79.54	20231213	10500	47.90	20240625	1.46	N	439580	100	10 억	33175	N	N	5	N	N
170	20240702	161217	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15490	2220	2	16.73	242606902250	15681159	354.60	13180	16350	13040	17250	9290	13270	15470.32	0.67	-25614	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1686	-61.47	3.63	12	144.07	-252.00	4264.00	75900	20231213	-79.59	10500	20240625	47.52	29150	-46.86	20240103	10500	47.52	20240625	75900	-79.59	20231213	10500	47.52	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
171	20240702	151220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15150	1880	2	14.17	236514983870	15286204	345.67	13180	16350	13040	17250	9290	13270	15472.91	0.67	-32497	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1649	-60.12	3.55	12	140.44	-252.00	4264.00	75900	20231213	-80.04	10500	20240625	44.29	29150	-48.03	20240103	10500	44.29	20240625	75900	-80.04	20231213	10500	44.29	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
172	20240702	141221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14860	1590	2	11.98	214964308700	13841876	313.01	13180	16350	13040	17250	9290	13270	15530.52	0.67	-44496	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1617	-58.97	3.48	12	127.17	-252.00	4264.00	75900	20231213	-80.42	10500	20240625	41.52	29150	-49.02	20240103	10500	41.52	20240625	75900	-80.42	20231213	10500	41.52	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
173	20240702	131221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15910	2640	2	19.89	196990020910	12670470	286.52	13180	16350	13040	17250	9290	13270	15547.75	0.67	-46630	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1732	-63.13	3.73	12	116.41	-252.00	4264.00	75900	20231213	-79.04	10500	20240625	51.52	29150	-45.42	20240103	10500	51.52	20240625	75900	-79.04	20231213	10500	51.52	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
174	20240702	121221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15940	2670	2	20.12	160106001430	10376473	234.65	13180	16310	13040	17250	9290	13270	15430.38	0.67	-37755	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1735	-63.25	3.74	12	95.33	-252.00	4264.00	75900	20231213	-79.00	10500	20240625	51.81	29150	-45.32	20240103	10500	51.81	20240625	75900	-79.00	20231213	10500	51.81	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
175	20240702	111220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15240	1970	2	14.85	138131603080	8963814	202.70	13180	16310	13040	17250	9290	13270	15410.68	0.67	-29929	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1659	-60.48	3.57	12	82.35	-252.00	4264.00	75900	20231213	-79.92	10500	20240625	45.14	29150	-47.72	20240103	10500	45.14	20240625	75900	-79.92	20231213	10500	45.14	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
176	20240702	101219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15940	2670	2	20.12	116224965520	7535088	170.39	13180	16310	13040	17250	9290	13270	15425.42	0.67	-31878	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1735	-63.25	3.74	12	69.23	-252.00	4264.00	75900	20231213	-79.00	10500	20240625	51.81	29150	-45.32	20240103	10500	51.81	20240625	75900	-79.00	20231213	10500	51.81	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
177	20240702	091220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14830	1560	2	11.76	21588322800	1509613	34.14	13180	14950	13040	17250	9290	13270	14302.77	0.67	-5008	15883	14576	12593	11286	9303	15230	11940	11	3980	100	8220	10	1	10884589	1614	-58.85	3.48	12	13.87	-252.00	4264.00	75900	20231213	-80.46	10500	20240625	41.24	29150	-49.13	20240103	10500	41.24	20240625	75900	-80.46	20231213	10500	41.24	20240625	1.39	N	439580	100	10 억	73106	N	N	5	N	N
178	20240701	161215	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13270	2550	2	23.79	56798072580	4367043	1943.41	10710	13900	10610	13930	7510	10720	13005.52	0.78	-5522	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1444	-52.66	3.11	12	40.12	-252.00	4264.00	75900	20231213	-82.52	10500	20240625	26.38	29150	-54.48	20240103	10500	26.38	20240625	75900	-82.52	20231213	10500	26.38	20240625	1.46	N	439580	100	10 억	85037	N	N	5	N	N
179	20240701	151218	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13080	2360	2	22.01	53356616890	4102692	1825.77	10710	13900	10610	13930	7510	10720	13005.27	0.78	-14069	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1424	-51.90	3.07	12	37.69	-252.00	4264.00	75900	20231213	-82.77	10500	20240625	24.57	29150	-55.13	20240103	10500	24.57	20240625	75900	-82.77	20231213	10500	24.57	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N
180	20240701	141216	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13240	2520	2	23.51	29079812540	2300980	1023.98	10710	13250	10610	13930	7510	10720	12638.01	0.78	-18528	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1441	-52.54	3.11	12	21.14	-252.00	4264.00	75900	20231213	-82.56	10500	20240625	26.10	29150	-54.58	20240103	10500	26.10	20240625	75900	-82.56	20231213	10500	26.10	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N
181	20240701	131216	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11030	310	2	2.89	814129660	74208	33.02	10710	11210	10610	13930	7510	10720	10970.91	0.78	12022	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1201	-43.77	2.59	12	0.68	-252.00	4264.00	75900	20231213	-85.47	10500	20240625	5.05	29150	-62.16	20240103	10500	5.05	20240625	75900	-85.47	20231213	10500	5.05	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N
182	20240701	121219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10930	210	2	1.96	408408220	37643	16.75	10710	11010	10610	13930	7510	10720	10849.51	0.78	6193	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1190	-43.37	2.56	12	0.35	-252.00	4264.00	75900	20231213	-85.60	10500	20240625	4.10	29150	-62.50	20240103	10500	4.10	20240625	75900	-85.60	20231213	10500	4.10	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N
183	20240701	111212	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10910	190	2	1.77	345459410	31903	14.20	10710	10990	10610	13930	7510	10720	10828.43	0.78	2977	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1188	-43.29	2.56	12	0.29	-252.00	4264.00	75900	20231213	-85.63	10500	20240625	3.90	29150	-62.57	20240103	10500	3.90	20240625	75900	-85.63	20231213	10500	3.90	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N
184	20240701	101212	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10980	260	2	2.43	284583680	26345	11.72	10710	10990	10610	13930	7510	10720	10802.19	0.78	3497	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1195	-43.57	2.58	12	0.24	-252.00	4264.00	75900	20231213	-85.53	10500	20240625	4.57	29150	-62.33	20240103	10500	4.57	20240625	75900	-85.53	20231213	10500	4.57	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N
185	20240701	091209	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10740	20	2	0.19	104352040	9795	4.36	10710	10740	10610	13930	7510	10720	10653.60	0.78	-1308	11960	11340	11020	10400	10080	11180	10240	11	3210	100	6640	10	1	10884589	1169	-42.62	2.52	12	0.09	-252.00	4264.00	75900	20231213	-85.85	10500	20240625	2.29	29150	-63.16	20240103	10500	2.29	20240625	75900	-85.85	20231213	10500	2.29	20240625	1.46	N	439580	100	10 억	85037	N	N	7	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History