KissMeData/093520/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	500	2	5.43	4180227260	427419	500.60	9400	10300	9330	11970	6450	9210	9782.22	14.57	0	-7302	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1569	7.76	1.21	12	2.64	1252.00	8054.00	19440	20240215	-50.05	8520	20231024	13.97	19440	-50.05	20240215	9110	6.59	20240730	19440	-50.05	20240215	8520	13.97	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
3	20240731	150748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	490	2	5.32	4034082080	412363	482.97	9400	10300	9330	11970	6450	9210	9784.79	14.57	0	-10555	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1568	7.75	1.20	12	2.55	1252.00	8054.00	19440	20240215	-50.10	8520	20231024	13.85	19440	-50.10	20240215	9110	6.48	20240730	19440	-50.10	20240215	8520	13.85	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
4	20240731	140748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	380	2	4.13	3940297060	402680	471.63	9400	10300	9330	11970	6450	9210	9787.19	14.57	0	-12017	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1550	7.66	1.19	12	2.49	1252.00	8054.00	19440	20240215	-50.67	8520	20231024	12.56	19440	-50.67	20240215	9110	5.27	20240730	19440	-50.67	20240215	8520	12.56	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
5	20240731	130747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	550	2	5.97	3460456260	353035	413.48	9400	10300	9330	11970	6450	9210	9804.38	14.57	0	-16472	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1578	7.80	1.21	12	2.18	1252.00	8054.00	19440	20240215	-49.79	8520	20231024	14.55	19440	-49.79	20240215	9110	7.14	20240730	19440	-49.79	20240215	8520	14.55	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
6	20240731	120746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9550	340	2	3.69	945811220	99107	116.08	9400	9710	9330	11970	6450	9210	9548.11	14.57	0	-9268	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1544	7.63	1.19	12	0.61	1252.00	8054.00	19440	20240215	-50.87	8520	20231024	12.09	19440	-50.87	20240215	9110	4.83	20240730	19440	-50.87	20240215	8520	12.09	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
7	20240731	110748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9520	310	2	3.37	898009200	94086	110.20	9400	9710	9330	11970	6450	9210	9549.61	14.57	0	-10280	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1539	7.60	1.18	12	0.58	1252.00	8054.00	19440	20240215	-51.03	8520	20231024	11.74	19440	-51.03	20240215	9110	4.50	20240730	19440	-51.03	20240215	8520	11.74	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
8	20240731	100746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9540	330	2	3.58	608320620	63946	74.89	9400	9710	9330	11970	6450	9210	9519.81	14.57	0	-5215	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1542	7.62	1.18	12	0.40	1252.00	8054.00	19440	20240215	-50.93	8520	20231024	11.97	19440	-50.93	20240215	9110	4.72	20240730	19440	-50.93	20240215	8520	11.97	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
9	20240731	090743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9570	360	2	3.91	324423320	33981	39.80	9400	9710	9400	11970	6450	9210	9561.68	14.57	0	-3236	9503	9356	9233	9086	8963	9295	9025	81	2760	500	5890	10	1	16163092	1547	7.64	1.19	12	0.21	1252.00	8054.00	19440	20240215	-50.77	8520	20231024	12.32	19440	-50.77	20240215	9110	5.05	20240730	19440	-50.77	20240215	8520	12.32	20231024	4.03	N	093520	500	80 억		2355163	N	N	0	N	00	N
10	20240730	160726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9210	-190	5	-2.02	782989200	85175	203.77	9330	9380	9110	12220	6580	9400	9192.71	14.63	0	-8909	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1489	7.36	1.14	12	0.53	1252.00	8054.00	19440	20240215	-52.62	8520	20231024	8.10	19440	-52.62	20240215	9110	1.10	20240730	19440	-52.62	20240215	8520	8.10	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
11	20240730	150739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	-180	5	-1.91	758288080	82495	197.36	9330	9380	9110	12220	6580	9400	9191.93	14.63	0	-8526	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1490	7.36	1.14	12	0.51	1252.00	8054.00	19440	20240215	-52.57	8520	20231024	8.22	19440	-52.57	20240215	9110	1.21	20240730	19440	-52.57	20240215	8520	8.22	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
12	20240730	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-170	5	-1.81	725088800	78892	188.74	9330	9380	9110	12220	6580	9400	9190.90	14.63	0	-9694	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1492	7.37	1.15	12	0.49	1252.00	8054.00	19440	20240215	-52.52	8520	20231024	8.33	19440	-52.52	20240215	9110	1.32	20240730	19440	-52.52	20240215	8520	8.33	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
13	20240730	130736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9190	-210	5	-2.23	681655140	74173	177.45	9330	9380	9110	12220	6580	9400	9190.07	14.63	0	-10310	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1485	7.34	1.14	12	0.46	1252.00	8054.00	19440	20240215	-52.73	8520	20231024	7.86	19440	-52.73	20240215	9110	0.88	20240730	19440	-52.73	20240215	8520	7.86	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
14	20240730	120729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9180	-220	5	-2.34	616817130	67109	160.55	9330	9380	9110	12220	6580	9400	9191.27	14.63	0	-8723	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1484	7.33	1.14	12	0.42	1252.00	8054.00	19440	20240215	-52.78	8520	20231024	7.75	19440	-52.78	20240215	9110	0.77	20240730	19440	-52.78	20240215	8520	7.75	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
15	20240730	110737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	-230	5	-2.45	510630230	55519	132.82	9330	9380	9110	12220	6580	9400	9197.40	14.63	0	-11614	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1482	7.32	1.14	12	0.34	1252.00	8054.00	19440	20240215	-52.83	8520	20231024	7.63	19440	-52.83	20240215	9110	0.66	20240730	19440	-52.83	20240215	8520	7.63	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
16	20240730	100737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9190	-210	5	-2.23	422734670	45950	109.93	9330	9380	9110	12220	6580	9400	9199.88	14.63	0	-10570	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1485	7.34	1.14	12	0.28	1252.00	8054.00	19440	20240215	-52.73	8520	20231024	7.86	19440	-52.73	20240215	9110	0.88	20240730	19440	-52.73	20240215	8520	7.86	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
17	20240730	090740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-50	5	-0.53	18003120	1930	4.62	9330	9380	9300	12220	6580	9400	9328.04	14.63	0	269	9546	9472	9386	9312	9226	9510	9350	81	2820	500	6010	10	1	16163092	1511	7.47	1.16	12	0.01	1252.00	8054.00	19440	20240215	-51.90	8520	20231024	9.74	19440	-51.90	20240215	9160	2.07	20240726	19440	-51.90	20240215	8520	9.74	20231024	4.07	N	093520	500	80 억		2364061	N	N	0	N	00	N
18	20240729	160726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	50	2	0.53	388675230	41512	92.03	9370	9460	9300	12150	6550	9350	9362.96	14.59	0	4750	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1519	7.51	1.17	12	0.26	1252.00	8054.00	19440	20240215	-51.65	8520	20231024	10.33	19440	-51.65	20240215	9160	2.62	20240726	19440	-51.65	20240215	8520	10.33	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
19	20240729	150736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	50	2	0.53	375308430	40090	88.88	9370	9460	9300	12150	6550	9350	9361.65	14.59	0	5089	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1519	7.51	1.17	12	0.25	1252.00	8054.00	19440	20240215	-51.65	8520	20231024	10.33	19440	-51.65	20240215	9160	2.62	20240726	19440	-51.65	20240215	8520	10.33	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
20	20240729	140741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	0	3	0.00	347880230	37163	82.39	9370	9460	9300	12150	6550	9350	9360.93	14.59	0	3677	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1511	7.47	1.16	12	0.23	1252.00	8054.00	19440	20240215	-51.90	8520	20231024	9.74	19440	-51.90	20240215	9160	2.07	20240726	19440	-51.90	20240215	8520	9.74	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
21	20240729	130742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	20	2	0.21	281032260	30022	66.56	9370	9460	9300	12150	6550	9350	9360.88	14.59	0	-431	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1514	7.48	1.16	12	0.19	1252.00	8054.00	19440	20240215	-51.80	8520	20231024	9.98	19440	-51.80	20240215	9160	2.29	20240726	19440	-51.80	20240215	8520	9.98	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
22	20240729	120736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-10	5	-0.11	216166570	23101	51.21	9370	9460	9300	12150	6550	9350	9357.46	14.59	0	-1335	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1510	7.46	1.16	12	0.14	1252.00	8054.00	19440	20240215	-51.95	8520	20231024	9.62	19440	-51.95	20240215	9160	1.97	20240726	19440	-51.95	20240215	8520	9.62	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
23	20240729	110730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	0	3	0.00	200677730	21443	47.54	9370	9460	9300	12150	6550	9350	9358.66	14.59	0	-1491	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1511	7.47	1.16	12	0.13	1252.00	8054.00	19440	20240215	-51.90	8520	20231024	9.74	19440	-51.90	20240215	9160	2.07	20240726	19440	-51.90	20240215	8520	9.74	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
24	20240729	100728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	50	2	0.53	142655480	15222	33.75	9370	9460	9320	12150	6550	9350	9371.66	14.59	0	-1084	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1519	7.51	1.17	12	0.09	1252.00	8054.00	19440	20240215	-51.65	8520	20231024	10.33	19440	-51.65	20240215	9160	2.62	20240726	19440	-51.65	20240215	8520	10.33	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
25	20240729	090728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-10	5	-0.11	13371910	1429	3.17	9370	9380	9330	12150	6550	9350	9357.53	14.59	0	-523	9476	9412	9286	9222	9096	9445	9255	81	2800	500	5980	10	1	16163092	1510	7.46	1.16	12	0.01	1252.00	8054.00	19440	20240215	-51.95	8520	20231024	9.62	19440	-51.95	20240215	9160	1.97	20240726	19440	-51.95	20240215	8520	9.62	20231024	4.07	N	093520	500	80 억		2358640	N	N	0	N	00	N
26	20240726	160717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	60	2	0.65	415861930	44998	36.87	9280	9350	9160	12070	6510	9290	9241.42	14.60	0	11451	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1511	7.47	1.16	12	0.28	1252.00	8054.00	19440	20240215	-51.90	8520	20231024	9.74	19440	-51.90	20240215	9160	2.07	20240726	19440	-51.90	20240215	8520	9.74	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
27	20240726	150725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	20	2	0.22	372513410	40353	33.06	9280	9350	9160	12070	6510	9290	9231.37	14.60	0	11811	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1505	7.44	1.16	12	0.25	1252.00	8054.00	19440	20240215	-52.11	8520	20231024	9.27	19440	-52.11	20240215	9160	1.64	20240726	19440	-52.11	20240215	8520	9.27	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
28	20240726	140725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-40	5	-0.43	325020290	35224	28.86	9280	9350	9160	12070	6510	9290	9227.24	14.60	0	9675	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1495	7.39	1.15	12	0.22	1252.00	8054.00	19440	20240215	-52.42	8520	20231024	8.57	19440	-52.42	20240215	9160	0.98	20240726	19440	-52.42	20240215	8520	8.57	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
29	20240726	130726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9210	-80	5	-0.86	268082780	29042	23.80	9280	9350	9160	12070	6510	9290	9230.86	14.60	0	8754	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1489	7.36	1.14	12	0.18	1252.00	8054.00	19440	20240215	-52.62	8520	20231024	8.10	19440	-52.62	20240215	9160	0.55	20240726	19440	-52.62	20240215	8520	8.10	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
30	20240726	120729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	-30	5	-0.32	231942190	25124	20.59	9280	9350	9160	12070	6510	9290	9231.90	14.60	0	9006	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1497	7.40	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.37	8520	20231024	8.69	19440	-52.37	20240215	9160	1.09	20240726	19440	-52.37	20240215	8520	8.69	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
31	20240726	110728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9290	0	3	0.00	208355700	22580	18.50	9280	9350	9160	12070	6510	9290	9227.44	14.60	0	8301	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1502	7.42	1.15	12	0.14	1252.00	8054.00	19440	20240215	-52.21	8520	20231024	9.04	19440	-52.21	20240215	9160	1.42	20240726	19440	-52.21	20240215	8520	9.04	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
32	20240726	100726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9270	-20	5	-0.22	156385840	16959	13.90	9280	9350	9160	12070	6510	9290	9221.41	14.60	0	6759	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1498	7.40	1.15	12	0.10	1252.00	8054.00	19440	20240215	-52.31	8520	20231024	8.80	19440	-52.31	20240215	9160	1.20	20240726	19440	-52.31	20240215	8520	8.80	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
33	20240726	090719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	40	2	0.43	19705950	2119	1.74	9280	9330	9280	12070	6510	9290	9299.65	14.60	0	942	9596	9442	9306	9152	9016	9375	9085	81	2780	500	5940	10	1	16163092	1508	7.45	1.16	12	0.01	1252.00	8054.00	19440	20240215	-52.01	8520	20231024	9.51	19440	-52.01	20240215	9170	1.74	20240725	19440	-52.01	20240215	8520	9.51	20231024	4.04	N	093520	500	80 억		2359331	N	N	0	N	00	N
34	20240725	160722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9290	-160	5	-1.69	1117799520	120121	160.70	9390	9460	9170	12280	6620	9450	9305.62	14.51	0	20942	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1502	7.42	1.15	12	0.74	1252.00	8054.00	19440	20240215	-52.21	8520	20231024	9.04	19440	-52.21	20240215	9170	1.31	20240725	19440	-52.21	20240215	8520	9.04	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
35	20240725	150731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-150	5	-1.59	1090887090	117226	156.83	9390	9460	9170	12280	6620	9450	9305.84	14.51	0	19786	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1503	7.43	1.15	12	0.73	1252.00	8054.00	19440	20240215	-52.16	8520	20231024	9.15	19440	-52.16	20240215	9170	1.42	20240725	19440	-52.16	20240215	8520	9.15	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
36	20240725	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9360	-90	5	-0.95	1034993760	111238	148.82	9390	9460	9170	12280	6620	9450	9304.32	14.51	0	19283	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1513	7.48	1.16	12	0.69	1252.00	8054.00	19440	20240215	-51.85	8520	20231024	9.86	19440	-51.85	20240215	9170	2.07	20240725	19440	-51.85	20240215	8520	9.86	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
37	20240725	130724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-20	5	-0.21	791940840	85296	114.11	9390	9460	9170	12280	6620	9450	9284.62	14.51	0	7202	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1524	7.53	1.17	12	0.53	1252.00	8054.00	19440	20240215	-51.49	8520	20231024	10.68	19440	-51.49	20240215	9170	2.84	20240725	19440	-51.49	20240215	8520	10.68	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
38	20240725	120729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9420	-30	5	-0.32	756295230	81513	109.05	9390	9460	9170	12280	6620	9450	9278.21	14.51	0	5678	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1523	7.52	1.17	12	0.50	1252.00	8054.00	19440	20240215	-51.54	8520	20231024	10.56	19440	-51.54	20240215	9170	2.73	20240725	19440	-51.54	20240215	8520	10.56	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
39	20240725	110723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	-190	5	-2.01	695695780	75031	100.38	9390	9460	9170	12280	6620	9450	9272.11	14.51	0	2131	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1497	7.40	1.15	12	0.46	1252.00	8054.00	19440	20240215	-52.37	8520	20231024	8.69	19440	-52.37	20240215	9170	0.98	20240725	19440	-52.37	20240215	8520	8.69	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
40	20240725	100722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9240	-210	5	-2.22	578433210	62365	83.43	9390	9460	9170	12280	6620	9450	9274.96	14.51	0	-5671	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1493	7.38	1.15	12	0.39	1252.00	8054.00	19440	20240215	-52.47	8520	20231024	8.45	19440	-52.47	20240215	9170	0.76	20240725	19440	-52.47	20240215	8520	8.45	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
41	20240725	090720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	-170	5	-1.80	239500930	25638	34.30	9390	9460	9260	12280	6620	9450	9341.63	14.51	0	-13977	9796	9622	9536	9362	9276	9580	9320	81	2830	500	6040	10	1	16163092	1500	7.41	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.26	8520	20231024	8.92	19440	-52.26	20240215	9260	0.22	20240725	19440	-52.26	20240215	8520	8.92	20231024	4.04	N	093520	500	80 억		2345675	N	N	0	N	00	N
42	20240724	160716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9450	-190	5	-1.97	708213470	73916	97.04	9610	9710	9450	12530	6750	9640	9581.52	14.59	0	-13889	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1527	7.55	1.17	12	0.46	1252.00	8054.00	19440	20240215	-51.39	8520	20231024	10.92	19440	-51.39	20240215	9450	0.00	20240724	19440	-51.39	20240215	8520	10.92	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
43	20240724	150729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9490	-150	5	-1.56	672824640	70177	92.13	9610	9710	9490	12530	6750	9640	9587.54	14.59	0	-13338	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1534	7.58	1.18	12	0.43	1252.00	8054.00	19440	20240215	-51.18	8520	20231024	11.38	19440	-51.18	20240215	9490	0.00	20240724	19440	-51.18	20240215	8520	11.38	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
44	20240724	140723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9500	-140	5	-1.45	626106650	65263	85.68	9610	9710	9500	12530	6750	9640	9593.59	14.59	0	-12843	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1535	7.59	1.18	12	0.40	1252.00	8054.00	19440	20240215	-51.13	8520	20231024	11.50	19440	-51.13	20240215	9500	0.00	20240724	19440	-51.13	20240215	8520	11.50	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
45	20240724	130729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-60	5	-0.62	457740410	47598	62.49	9610	9710	9540	12530	6750	9640	9616.80	14.59	0	-961	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1548	7.65	1.19	12	0.29	1252.00	8054.00	19440	20240215	-50.72	8520	20231024	12.44	19440	-50.72	20240215	9540	0.42	20240724	19440	-50.72	20240215	8520	12.44	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
46	20240724	120728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9610	-30	5	-0.31	413643070	43001	56.46	9610	9710	9540	12530	6750	9640	9619.38	14.59	0	373	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1553	7.68	1.19	12	0.27	1252.00	8054.00	19440	20240215	-50.57	8520	20231024	12.79	19440	-50.57	20240215	9540	0.73	20240724	19440	-50.57	20240215	8520	12.79	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
47	20240724	110724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	0	3	0.00	277180230	28793	37.80	9610	9710	9540	12530	6750	9640	9626.65	14.59	0	-1974	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1558	7.70	1.20	12	0.18	1252.00	8054.00	19440	20240215	-50.41	8520	20231024	13.15	19440	-50.41	20240215	9540	1.05	20240724	19440	-50.41	20240215	8520	13.15	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
48	20240724	100746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	70	2	0.73	202978480	21109	27.71	9610	9710	9540	12530	6750	9640	9615.73	14.59	0	-994	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1569	7.76	1.21	12	0.13	1252.00	8054.00	19440	20240215	-50.05	8520	20231024	13.97	19440	-50.05	20240215	9540	1.78	20240724	19440	-50.05	20240215	8520	13.97	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
49	20240724	090720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-80	5	-0.83	74397410	7749	10.17	9610	9650	9550	12530	6750	9640	9600.90	14.59	0	-3793	9946	9792	9716	9562	9486	9755	9525	81	2890	500	6160	10	1	16163092	1545	7.64	1.19	12	0.05	1252.00	8054.00	19440	20240215	-50.82	8520	20231024	12.21	19440	-50.82	20240215	9550	0.10	20240724	19440	-50.82	20240215	8520	12.21	20231024	4.01	N	093520	500	80 억		2358849	N	N	0	N	00	N
50	20240723	160713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	-20	5	-0.21	731502050	75299	65.16	9730	9870	9640	12550	6770	9660	9714.66	14.59	0	14627	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1558	7.70	1.20	12	0.47	1252.00	8054.00	19440	20240215	-50.41	8520	20231024	13.15	19440	-50.41	20240215	9610	0.31	20240718	19440	-50.41	20240215	8520	13.15	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
51	20240723	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9650	-10	5	-0.10	675883480	69533	60.17	9730	9870	9650	12550	6770	9660	9720.33	14.59	0	14406	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1560	7.71	1.20	12	0.43	1252.00	8054.00	19440	20240215	-50.36	8520	20231024	13.26	19440	-50.36	20240215	9610	0.42	20240718	19440	-50.36	20240215	8520	13.26	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
52	20240723	140718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	20	2	0.21	628820050	64673	55.96	9730	9870	9650	12550	6770	9660	9723.07	14.59	0	13004	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1565	7.73	1.20	12	0.40	1252.00	8054.00	19440	20240215	-50.21	8520	20231024	13.62	19440	-50.21	20240215	9610	0.73	20240718	19440	-50.21	20240215	8520	13.62	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
53	20240723	130713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	50	2	0.52	567773810	58368	50.50	9730	9870	9650	12550	6770	9660	9727.48	14.59	0	10718	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1569	7.76	1.21	12	0.36	1252.00	8054.00	19440	20240215	-50.05	8520	20231024	13.97	19440	-50.05	20240215	9610	1.04	20240718	19440	-50.05	20240215	8520	13.97	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
54	20240723	120719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	0	3	0.00	557163930	57272	49.56	9730	9870	9650	12550	6770	9660	9728.38	14.59	0	10015	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1561	7.72	1.20	12	0.35	1252.00	8054.00	19440	20240215	-50.31	8520	20231024	13.38	19440	-50.31	20240215	9610	0.52	20240718	19440	-50.31	20240215	8520	13.38	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
55	20240723	110721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9730	70	2	0.72	444801940	45649	39.50	9730	9870	9650	12550	6770	9660	9743.96	14.59	0	8031	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1573	7.77	1.21	12	0.28	1252.00	8054.00	19440	20240215	-49.95	8520	20231024	14.20	19440	-49.95	20240215	9610	1.25	20240718	19440	-49.95	20240215	8520	14.20	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
56	20240723	100718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9730	70	2	0.72	256398620	26191	22.66	9730	9870	9700	12550	6770	9660	9789.57	14.59	0	10044	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1573	7.77	1.21	12	0.16	1252.00	8054.00	19440	20240215	-49.95	8520	20231024	14.20	19440	-49.95	20240215	9610	1.25	20240718	19440	-49.95	20240215	8520	14.20	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
57	20240723	090723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	160	2	1.66	93042840	9486	8.21	9730	9870	9730	12550	6770	9660	9808.44	14.59	0	6870	9966	9812	9726	9572	9486	9770	9530	81	2890	500	6180	10	1	16163092	1587	7.84	1.22	12	0.06	1252.00	8054.00	19440	20240215	-49.49	8520	20231024	15.26	19440	-49.49	20240215	9610	2.19	20240718	19440	-49.49	20240215	8520	15.26	20231024	4.02	N	093520	500	80 억		2358417	N	N	0	N	00	N
58	20240722	160712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	-190	5	-1.93	1118094240	115325	217.89	9870	9880	9640	12800	6900	9850	9695.21	14.56	0	5079	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1561	7.72	1.20	12	0.71	1252.00	8054.00	19440	20240215	-50.31	8520	20231024	13.38	19440	-50.31	20240215	9610	0.52	20240718	19440	-50.31	20240215	8520	13.38	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
59	20240722	150718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	-170	5	-1.73	1046035330	107872	203.81	9870	9880	9640	12800	6900	9850	9696.98	14.56	0	2612	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1565	7.73	1.20	12	0.67	1252.00	8054.00	19440	20240215	-50.21	8520	20231024	13.62	19440	-50.21	20240215	9610	0.73	20240718	19440	-50.21	20240215	8520	13.62	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
60	20240722	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	-160	5	-1.62	922989720	95164	179.80	9870	9880	9640	12800	6900	9850	9698.91	14.56	0	-2146	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1566	7.74	1.20	12	0.59	1252.00	8054.00	19440	20240215	-50.15	8520	20231024	13.73	19440	-50.15	20240215	9610	0.83	20240718	19440	-50.15	20240215	8520	13.73	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
61	20240722	130717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9720	-130	5	-1.32	724168470	74696	141.12	9870	9880	9640	12800	6900	9850	9694.84	14.56	0	-7710	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1571	7.76	1.21	12	0.46	1252.00	8054.00	19440	20240215	-50.00	8520	20231024	14.08	19440	-50.00	20240215	9610	1.14	20240718	19440	-50.00	20240215	8520	14.08	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
62	20240722	120717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	-190	5	-1.93	609406080	62846	118.74	9870	9880	9640	12800	6900	9850	9696.77	14.56	0	-12768	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1561	7.72	1.20	12	0.39	1252.00	8054.00	19440	20240215	-50.31	8520	20231024	13.38	19440	-50.31	20240215	9610	0.52	20240718	19440	-50.31	20240215	8520	13.38	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
63	20240722	110712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	-160	5	-1.62	469000090	48311	91.28	9870	9880	9660	12800	6900	9850	9707.88	14.56	0	-13098	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1566	7.74	1.20	12	0.30	1252.00	8054.00	19440	20240215	-50.15	8520	20231024	13.73	19440	-50.15	20240215	9610	0.83	20240718	19440	-50.15	20240215	8520	13.73	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
64	20240722	100716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9740	-110	5	-1.12	417574510	43002	81.24	9870	9880	9660	12800	6900	9850	9710.52	14.56	0	-12833	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1574	7.78	1.21	12	0.27	1252.00	8054.00	19440	20240215	-49.90	8520	20231024	14.32	19440	-49.90	20240215	9610	1.35	20240718	19440	-49.90	20240215	8520	14.32	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
65	20240722	090716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	-20	5	-0.20	34349640	3503	6.62	9870	9880	9720	12800	6900	9850	9805.54	14.56	0	-889	10050	9950	9900	9800	9750	9925	9775	81	2950	500	6300	10	1	16163092	1589	7.85	1.22	12	0.02	1252.00	8054.00	19440	20240215	-49.43	8520	20231024	15.38	19440	-49.43	20240215	9610	2.29	20240718	19440	-49.43	20240215	8520	15.38	20231024	4.08	N	093520	500	80 억		2352783	N	N	0	N	00	N
66	20240719	160659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-160	5	-1.60	519529360	52524	42.57	9850	10000	9850	13010	7010	10010	9891.08	14.61	0	-8349	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1592	7.87	1.22	12	0.32	1252.00	8054.00	19440	20240215	-49.33	8520	20231024	15.61	19440	-49.33	20240215	9610	2.50	20240718	19440	-49.33	20240215	8520	15.61	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
67	20240719	150706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-100	5	-1.00	457294170	46211	37.46	9850	10000	9850	13010	7010	10010	9895.54	14.61	0	-9708	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1602	7.92	1.23	12	0.29	1252.00	8054.00	19440	20240215	-49.02	8520	20231024	16.31	19440	-49.02	20240215	9610	3.12	20240718	19440	-49.02	20240215	8520	16.31	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
68	20240719	140709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-130	5	-1.30	390670040	39473	31.99	9850	10000	9850	13010	7010	10010	9896.86	14.61	0	-8011	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1597	7.89	1.23	12	0.24	1252.00	8054.00	19440	20240215	-49.18	8520	20231024	15.96	19440	-49.18	20240215	9610	2.81	20240718	19440	-49.18	20240215	8520	15.96	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
69	20240719	130701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	-150	5	-1.50	330535450	33384	27.06	9850	10000	9850	13010	7010	10010	9900.68	14.61	0	-8450	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1594	7.88	1.22	12	0.21	1252.00	8054.00	19440	20240215	-49.28	8520	20231024	15.73	19440	-49.28	20240215	9610	2.60	20240718	19440	-49.28	20240215	8520	15.73	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
70	20240719	120701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-110	5	-1.10	290096130	29292	23.74	9850	10000	9850	13010	7010	10010	9903.23	14.61	0	-4986	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1600	7.91	1.23	12	0.18	1252.00	8054.00	19440	20240215	-49.07	8520	20231024	16.20	19440	-49.07	20240215	9610	3.02	20240718	19440	-49.07	20240215	8520	16.20	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
71	20240719	110707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-120	5	-1.20	241232130	24350	19.74	9850	10000	9850	13010	7010	10010	9906.43	14.61	0	-2334	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1599	7.90	1.23	12	0.15	1252.00	8054.00	19440	20240215	-49.13	8520	20231024	16.08	19440	-49.13	20240215	9610	2.91	20240718	19440	-49.13	20240215	8520	16.08	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
72	20240719	100611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-70	5	-0.70	154859010	15613	12.66	9850	10000	9850	13010	7010	10010	9918.00	14.61	0	-558	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1607	7.94	1.23	12	0.10	1252.00	8054.00	19440	20240215	-48.87	8520	20231024	16.67	19440	-48.87	20240215	9610	3.43	20240718	19440	-48.87	20240215	8520	16.67	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
73	20240719	090715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-110	5	-1.10	25044830	2538	2.06	9850	9950	9850	13010	7010	10010	9862.05	14.61	0	1467	10463	10236	9923	9696	9383	10080	9540	81	3000	500	6400	10	1	16163092	1600	7.91	1.23	12	0.02	1252.00	8054.00	19440	20240215	-49.07	8520	20231024	16.20	19440	-49.07	20240215	9610	3.02	20240718	19440	-49.07	20240215	8520	16.20	20231024	4.12	N	093520	500	80 억		2360630	N	N	0	N	00	N
74	20240718	160652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	-240	5	-2.34	1217215190	122975	164.04	10100	10150	9610	13320	7180	10250	9898.05	14.53	0	12764	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1618	8.00	1.24	12	0.76	1252.00	8054.00	19440	20240215	-48.51	8520	20231024	17.49	19440	-48.51	20240215	9610	4.16	20240718	19440	-48.51	20240215	8520	17.49	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
75	20240718	150701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-290	5	-2.83	1192990780	120554	160.81	10100	10150	9610	13320	7180	10250	9895.90	14.53	0	12775	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1610	7.96	1.24	12	0.75	1252.00	8054.00	19440	20240215	-48.77	8520	20231024	16.90	19440	-48.77	20240215	9610	3.64	20240718	19440	-48.77	20240215	8520	16.90	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
76	20240718	140656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-320	5	-3.12	1057333870	106987	142.71	10100	10150	9610	13320	7180	10250	9882.83	14.53	0	4116	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1605	7.93	1.23	12	0.66	1252.00	8054.00	19440	20240215	-48.92	8520	20231024	16.55	19440	-48.92	20240215	9610	3.33	20240718	19440	-48.92	20240215	8520	16.55	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
77	20240718	130657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-310	5	-3.02	1009673840	102187	136.31	10100	10150	9610	13320	7180	10250	9880.65	14.53	0	3224	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1607	7.94	1.23	12	0.63	1252.00	8054.00	19440	20240215	-48.87	8520	20231024	16.67	19440	-48.87	20240215	9610	3.43	20240718	19440	-48.87	20240215	8520	16.67	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
78	20240718	120658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-320	5	-3.12	970346690	98231	131.03	10100	10150	9610	13320	7180	10250	9878.21	14.53	0	795	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1605	7.93	1.23	12	0.61	1252.00	8054.00	19440	20240215	-48.92	8520	20231024	16.55	19440	-48.92	20240215	9610	3.33	20240718	19440	-48.92	20240215	8520	16.55	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
79	20240718	110701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-370	5	-3.61	883459000	89459	119.33	10100	10150	9610	13320	7180	10250	9875.57	14.53	0	137	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1597	7.89	1.23	12	0.55	1252.00	8054.00	19440	20240215	-49.18	8520	20231024	15.96	19440	-49.18	20240215	9610	2.81	20240718	19440	-49.18	20240215	8520	15.96	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
80	20240718	100704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-370	5	-3.61	663177260	67176	89.61	10100	10150	9610	13320	7180	10250	9872.24	14.53	0	209	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1597	7.89	1.23	12	0.42	1252.00	8054.00	19440	20240215	-49.18	8520	20231024	15.96	19440	-49.18	20240215	9610	2.81	20240718	19440	-49.18	20240215	8520	15.96	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
81	20240718	090703	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-380	5	-3.71	207426330	20838	27.80	10100	10150	9870	13320	7180	10250	9954.23	14.53	0	-6354	10603	10426	10333	10156	10063	10380	10110	81	3070	500	6560	10	1	16163092	1595	7.88	1.23	12	0.13	1252.00	8054.00	19440	20240215	-49.23	8520	20231024	15.85	19440	-49.23	20240215	9870	0.00	20240718	19440	-49.23	20240215	8520	15.85	20231024	4.18	N	093520	500	80 억		2347938	N	N	0	N	00	N
82	20240717	160731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-230	5	-2.19	757512480	73382	124.08	10510	10510	10240	13620	7340	10480	10322.97	14.70	0	-27379	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1657	8.19	1.27	12	0.45	1252.00	8054.00	19440	20240215	-47.27	8520	20231024	20.31	19440	-47.27	20240215	10000	2.50	20240703	19440	-47.27	20240215	8520	20.31	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
83	20240717	150735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	-210	5	-2.00	707352710	68493	115.81	10510	10510	10240	13620	7340	10480	10327.37	14.70	0	-25202	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1660	8.20	1.28	12	0.42	1252.00	8054.00	19440	20240215	-47.17	8520	20231024	20.54	19440	-47.17	20240215	10000	2.70	20240703	19440	-47.17	20240215	8520	20.54	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
84	20240717	140732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	-210	5	-2.00	573414330	55430	93.72	10510	10510	10260	13620	7340	10480	10344.84	14.70	0	-21667	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1660	8.20	1.28	12	0.34	1252.00	8054.00	19440	20240215	-47.17	8520	20231024	20.54	19440	-47.17	20240215	10000	2.70	20240703	19440	-47.17	20240215	8520	20.54	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
85	20240717	130731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	-180	5	-1.72	463639480	44759	75.68	10510	10510	10300	13620	7340	10480	10358.58	14.70	0	-16580	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1665	8.23	1.28	12	0.28	1252.00	8054.00	19440	20240215	-47.02	8520	20231024	20.89	19440	-47.02	20240215	10000	3.00	20240703	19440	-47.02	20240215	8520	20.89	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
86	20240717	120732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10330	-150	5	-1.43	413405060	39884	67.44	10510	10510	10300	13620	7340	10480	10365.19	14.70	0	-16295	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1670	8.25	1.28	12	0.25	1252.00	8054.00	19440	20240215	-46.86	8520	20231024	21.24	19440	-46.86	20240215	10000	3.30	20240703	19440	-46.86	20240215	8520	21.24	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
87	20240717	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10330	-150	5	-1.43	381310790	36781	62.19	10510	10510	10300	13620	7340	10480	10367.06	14.70	0	-15627	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1670	8.25	1.28	12	0.23	1252.00	8054.00	19440	20240215	-46.86	8520	20231024	21.24	19440	-46.86	20240215	10000	3.30	20240703	19440	-46.86	20240215	8520	21.24	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
88	20240717	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10320	-160	5	-1.53	160028500	15394	26.03	10510	10510	10310	13620	7340	10480	10395.51	14.70	0	-6539	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1668	8.24	1.28	12	0.10	1252.00	8054.00	19440	20240215	-46.91	8520	20231024	21.13	19440	-46.91	20240215	10000	3.20	20240703	19440	-46.91	20240215	8520	21.13	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
89	20240717	090606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10480	0	3	0.00	7638620	729	1.23	10510	10510	10410	13620	7340	10480	10478.22	14.70	0	30	10706	10592	10436	10322	10166	10650	10380	81	3140	500	6700	10	1	16163092	1694	8.37	1.30	12	0.00	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10000	4.80	20240703	19440	-46.09	20240215	8520	23.00	20231024	4.21	N	093520	500	80 억		2375995	N	N	0	N	00	N
90	20240716	160733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10480	-40	5	-0.38	600086230	57817	67.36	10440	10550	10280	13670	7370	10520	10378.75	14.71	0	-1508	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1694	8.37	1.30	12	0.36	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10000	4.80	20240703	19440	-46.09	20240215	8520	23.00	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
91	20240716	150741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10440	-80	5	-0.76	564392850	54409	63.39	10440	10550	10280	13670	7370	10520	10373.15	14.71	0	-1263	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1687	8.34	1.30	12	0.34	1252.00	8054.00	19440	20240215	-46.30	8520	20231024	22.54	19440	-46.30	20240215	10000	4.40	20240703	19440	-46.30	20240215	8520	22.54	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
92	20240716	140737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10400	-120	5	-1.14	532600310	51358	59.84	10440	10550	10280	13670	7370	10520	10370.35	14.71	0	-1503	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1681	8.31	1.29	12	0.32	1252.00	8054.00	19440	20240215	-46.50	8520	20231024	22.07	19440	-46.50	20240215	10000	4.00	20240703	19440	-46.50	20240215	8520	22.07	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
93	20240716	130739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	-210	5	-2.00	409998200	39528	46.05	10440	10550	10280	13670	7370	10520	10372.35	14.71	0	-5542	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1666	8.23	1.28	12	0.24	1252.00	8054.00	19440	20240215	-46.97	8520	20231024	21.01	19440	-46.97	20240215	10000	3.10	20240703	19440	-46.97	20240215	8520	21.01	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
94	20240716	120736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10360	-160	5	-1.52	378571980	36481	42.50	10440	10550	10280	13670	7370	10520	10377.24	14.71	0	-4304	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1674	8.27	1.29	12	0.23	1252.00	8054.00	19440	20240215	-46.71	8520	20231024	21.60	19440	-46.71	20240215	10000	3.60	20240703	19440	-46.71	20240215	8520	21.60	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
95	20240716	110737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	-210	5	-2.00	359292300	34616	40.33	10440	10550	10280	13670	7370	10520	10379.37	14.71	0	-3570	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1666	8.23	1.28	12	0.21	1252.00	8054.00	19440	20240215	-46.97	8520	20231024	21.01	19440	-46.97	20240215	10000	3.10	20240703	19440	-46.97	20240215	8520	21.01	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
96	20240716	100737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	-230	5	-2.19	307401430	29580	34.46	10440	10550	10290	13670	7370	10520	10392.21	14.71	0	-4310	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1663	8.22	1.28	12	0.18	1252.00	8054.00	19440	20240215	-47.07	8520	20231024	20.77	19440	-47.07	20240215	10000	2.90	20240703	19440	-47.07	20240215	8520	20.77	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
97	20240716	090735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10450	-70	5	-0.67	98830730	9454	11.01	10440	10550	10440	13670	7370	10520	10453.85	14.71	0	1667	10826	10672	10386	10232	9946	10750	10310	81	3150	500	6730	10	1	16163092	1689	8.35	1.30	12	0.06	1252.00	8054.00	19440	20240215	-46.24	8520	20231024	22.65	19440	-46.24	20240215	10000	4.50	20240703	19440	-46.24	20240215	8520	22.65	20231024	4.17	N	093520	500	80 억		2377723	N	N	0	N	00	N
98	20240715	160725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10520	270	2	2.63	884104710	85599	110.21	10260	10540	10100	13320	7180	10250	10328.41	14.59	0	19843	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1700	8.40	1.31	12	0.53	1252.00	8054.00	19440	20240215	-45.88	8520	20231024	23.47	19440	-45.88	20240215	10000	5.20	20240703	19440	-45.88	20240215	8520	23.47	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
99	20240715	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10460	210	2	2.05	853220620	82657	106.42	10260	10540	10100	13320	7180	10250	10322.42	14.59	0	19256	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1691	8.35	1.30	12	0.51	1252.00	8054.00	19440	20240215	-46.19	8520	20231024	22.77	19440	-46.19	20240215	10000	4.60	20240703	19440	-46.19	20240215	8520	22.77	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
100	20240715	140729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10410	160	2	1.56	672558690	65421	84.23	10260	10430	10100	13320	7180	10250	10280.47	14.59	0	13996	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1683	8.31	1.29	12	0.40	1252.00	8054.00	19440	20240215	-46.45	8520	20231024	22.18	19440	-46.45	20240215	10000	4.10	20240703	19440	-46.45	20240215	8520	22.18	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
101	20240715	130730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	120	2	1.17	617755220	60135	77.42	10260	10420	10100	13320	7180	10250	10272.81	14.59	0	12129	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1676	8.28	1.29	12	0.37	1252.00	8054.00	19440	20240215	-46.66	8520	20231024	21.71	19440	-46.66	20240215	10000	3.70	20240703	19440	-46.66	20240215	8520	21.71	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
102	20240715	120729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10340	90	2	0.88	517789430	50493	65.01	10260	10400	10100	13320	7180	10250	10254.68	14.59	0	5667	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1671	8.26	1.28	12	0.31	1252.00	8054.00	19440	20240215	-46.81	8520	20231024	21.36	19440	-46.81	20240215	10000	3.40	20240703	19440	-46.81	20240215	8520	21.36	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
103	20240715	110728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10340	90	2	0.88	417467340	40799	52.53	10260	10400	10100	13320	7180	10250	10232.29	14.59	0	4442	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1671	8.26	1.28	12	0.25	1252.00	8054.00	19440	20240215	-46.81	8520	20231024	21.36	19440	-46.81	20240215	10000	3.40	20240703	19440	-46.81	20240215	8520	21.36	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
104	20240715	100728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	-10	5	-0.10	323443340	31661	40.76	10260	10400	10100	13320	7180	10250	10215.83	14.59	0	1431	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1655	8.18	1.27	12	0.20	1252.00	8054.00	19440	20240215	-47.33	8520	20231024	20.19	19440	-47.33	20240215	10000	2.40	20240703	19440	-47.33	20240215	8520	20.19	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
105	20240715	090730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	10	2	0.10	86216760	8369	10.78	10260	10400	10240	13320	7180	10250	10301.92	14.59	0	957	10570	10410	10310	10150	10050	10360	10100	81	3070	500	6560	10	1	16163092	1658	8.19	1.27	12	0.05	1252.00	8054.00	19440	20240215	-47.22	8520	20231024	20.42	19440	-47.22	20240215	10000	2.60	20240703	19440	-47.22	20240215	8520	20.42	20231024	4.27	N	093520	500	80 억		2357635	N	N	0	N	00	N
106	20240712	160722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-240	5	-2.29	795659120	77283	41.01	10470	10470	10210	13630	7350	10490	10295.44	14.64	0	-9036	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1657	8.19	1.27	12	0.48	1252.00	8054.00	19440	20240215	-47.27	8520	20231024	20.31	19440	-47.27	20240215	10000	2.50	20240703	19440	-47.27	20240215	8520	20.31	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
107	20240712	150728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10220	-270	5	-2.57	751908860	73012	38.74	10470	10470	10210	13630	7350	10490	10298.43	14.64	0	-7488	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1652	8.16	1.27	12	0.45	1252.00	8054.00	19440	20240215	-47.43	8520	20231024	19.95	19440	-47.43	20240215	10000	2.20	20240703	19440	-47.43	20240215	8520	19.95	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
108	20240712	140731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	-250	5	-2.38	665666480	64579	34.27	10470	10470	10220	13630	7350	10490	10307.79	14.64	0	-6012	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1655	8.18	1.27	12	0.40	1252.00	8054.00	19440	20240215	-47.33	8520	20231024	20.19	19440	-47.33	20240215	10000	2.40	20240703	19440	-47.33	20240215	8520	20.19	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
109	20240712	130725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	-190	5	-1.81	583937530	56615	30.04	10470	10470	10230	13630	7350	10490	10314.18	14.64	0	-229	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1665	8.23	1.28	12	0.35	1252.00	8054.00	19440	20240215	-47.02	8520	20231024	20.89	19440	-47.02	20240215	10000	3.00	20240703	19440	-47.02	20240215	8520	20.89	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
110	20240712	120727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10280	-210	5	-2.00	537705040	52129	27.66	10470	10470	10230	13630	7350	10490	10314.89	14.64	0	1732	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1662	8.21	1.28	12	0.32	1252.00	8054.00	19440	20240215	-47.12	8520	20231024	20.66	19440	-47.12	20240215	10000	2.80	20240703	19440	-47.12	20240215	8520	20.66	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
111	20240712	110724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10340	-150	5	-1.43	475708030	46114	24.47	10470	10470	10230	13630	7350	10490	10315.91	14.64	0	3445	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1671	8.26	1.28	12	0.29	1252.00	8054.00	19440	20240215	-46.81	8520	20231024	21.36	19440	-46.81	20240215	10000	3.40	20240703	19440	-46.81	20240215	8520	21.36	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
112	20240712	100727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10320	-170	5	-1.62	407432840	39525	20.97	10470	10470	10230	13630	7350	10490	10308.23	14.64	0	3147	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1668	8.24	1.28	12	0.24	1252.00	8054.00	19440	20240215	-46.91	8520	20231024	21.13	19440	-46.91	20240215	10000	3.20	20240703	19440	-46.91	20240215	8520	21.13	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
113	20240712	090723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10320	-170	5	-1.62	112846450	10922	5.80	10470	10470	10260	13630	7350	10490	10332.03	14.64	0	1433	11250	10870	10670	10290	10090	10780	10200	81	3140	500	6710	10	1	16163092	1668	8.24	1.28	12	0.07	1252.00	8054.00	19440	20240215	-46.91	8520	20231024	21.13	19440	-46.91	20240215	10000	3.20	20240703	19440	-46.91	20240215	8520	21.13	20231024	4.25	N	093520	500	80 억		2366552	N	N	0	N	00	N
114	20240711	160720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10490	90	2	0.87	2027326770	187439	439.42	10490	11050	10470	13520	7280	10400	10816.03	14.71	0	-7791	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1696	8.38	1.30	12	1.16	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10000	4.90	20240703	19440	-46.04	20240215	8520	23.12	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
115	20240711	150726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10480	80	2	0.77	1979660780	182893	428.76	10490	11050	10480	13520	7280	10400	10824.15	14.71	0	-6850	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1694	8.37	1.30	12	1.13	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10000	4.80	20240703	19440	-46.09	20240215	8520	23.00	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
116	20240711	140725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10520	120	2	1.15	1896496930	174988	410.23	10490	11050	10490	13520	7280	10400	10837.87	14.71	0	-5858	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1700	8.40	1.31	12	1.08	1252.00	8054.00	19440	20240215	-45.88	8520	20231024	23.47	19440	-45.88	20240215	10000	5.20	20240703	19440	-45.88	20240215	8520	23.47	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
117	20240711	130723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10590	190	2	1.83	1784232870	164333	385.25	10490	11050	10490	13520	7280	10400	10857.42	14.71	0	-6197	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1712	8.46	1.31	12	1.02	1252.00	8054.00	19440	20240215	-45.52	8520	20231024	24.30	19440	-45.52	20240215	10000	5.90	20240703	19440	-45.52	20240215	8520	24.30	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
118	20240711	120723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10630	230	2	2.21	1729062680	159141	373.08	10490	11050	10490	13520	7280	10400	10864.97	14.71	0	-4921	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1718	8.49	1.32	12	0.98	1252.00	8054.00	19440	20240215	-45.32	8520	20231024	24.77	19440	-45.32	20240215	10000	6.30	20240703	19440	-45.32	20240215	8520	24.77	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
119	20240711	110721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10720	320	2	3.08	1644678220	151247	354.57	10490	11050	10490	13520	7280	10400	10874.12	14.71	0	-3502	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1733	8.56	1.33	12	0.94	1252.00	8054.00	19440	20240215	-44.86	8520	20231024	25.82	19440	-44.86	20240215	10000	7.20	20240703	19440	-44.86	20240215	8520	25.82	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
120	20240711	100722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10900	500	2	4.81	1293750010	118838	278.60	10490	11050	10490	13520	7280	10400	10886.67	14.71	0	-112	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1762	8.71	1.35	12	0.74	1252.00	8054.00	19440	20240215	-43.93	8520	20231024	27.93	19440	-43.93	20240215	10000	9.00	20240703	19440	-43.93	20240215	8520	27.93	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
121	20240711	090720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10930	530	2	5.10	324932290	30052	70.45	10490	10930	10490	13520	7280	10400	10812.33	14.71	0	9452	10626	10512	10396	10282	10166	10455	10225	81	3120	500	6650	10	1	16163092	1767	8.73	1.36	12	0.19	1252.00	8054.00	19440	20240215	-43.78	8520	20231024	28.29	19440	-43.78	20240215	10000	9.30	20240703	19440	-43.78	20240215	8520	28.29	20231024	4.28	N	093520	500	80 억		2377929	N	N	0	N	00	N
122	20240710	160719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10400	-90	5	-0.86	438915460	42428	47.33	10490	10510	10280	13630	7350	10490	10344.94	14.73	0	-2924	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1681	8.31	1.29	12	0.26	1252.00	8054.00	19440	20240215	-46.50	8520	20231024	22.07	19440	-46.50	20240215	10000	4.00	20240703	19440	-46.50	20240215	8520	22.07	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
123	20240710	150722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10350	-140	5	-1.33	404375300	39091	43.61	10490	10510	10280	13630	7350	10490	10344.46	14.73	0	-2570	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1673	8.27	1.29	12	0.24	1252.00	8054.00	19440	20240215	-46.76	8520	20231024	21.48	19440	-46.76	20240215	10000	3.50	20240703	19440	-46.76	20240215	8520	21.48	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
124	20240710	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	-120	5	-1.14	371242590	35900	40.05	10490	10510	10280	13630	7350	10490	10341.02	14.73	0	-1853	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1676	8.28	1.29	12	0.22	1252.00	8054.00	19440	20240215	-46.66	8520	20231024	21.71	19440	-46.66	20240215	10000	3.70	20240703	19440	-46.66	20240215	8520	21.71	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
125	20240710	130720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10360	-130	5	-1.24	329065020	31821	35.50	10490	10510	10280	13630	7350	10490	10341.12	14.73	0	-3422	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1674	8.27	1.29	12	0.20	1252.00	8054.00	19440	20240215	-46.71	8520	20231024	21.60	19440	-46.71	20240215	10000	3.60	20240703	19440	-46.71	20240215	8520	21.60	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
126	20240710	120719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	-200	5	-1.91	279627040	27043	30.17	10490	10510	10290	13630	7350	10490	10340.08	14.73	0	-3361	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1663	8.22	1.28	12	0.17	1252.00	8054.00	19440	20240215	-47.07	8520	20231024	20.77	19440	-47.07	20240215	10000	2.90	20240703	19440	-47.07	20240215	8520	20.77	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
127	20240710	110720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	-190	5	-1.81	235055050	22720	25.35	10490	10510	10290	13630	7350	10490	10345.73	14.73	0	-3156	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1665	8.23	1.28	12	0.14	1252.00	8054.00	19440	20240215	-47.02	8520	20231024	20.89	19440	-47.02	20240215	10000	3.00	20240703	19440	-47.02	20240215	8520	20.89	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
128	20240710	100716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10330	-160	5	-1.53	148324280	14318	15.97	10490	10510	10300	13630	7350	10490	10359.28	14.73	0	-2620	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1670	8.25	1.28	12	0.09	1252.00	8054.00	19440	20240215	-46.86	8520	20231024	21.24	19440	-46.86	20240215	10000	3.30	20240703	19440	-46.86	20240215	8520	21.24	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
129	20240710	090720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10400	-90	5	-0.86	12886620	1232	1.37	10490	10510	10400	13630	7350	10490	10459.89	14.73	0	-989	10950	10720	10580	10350	10210	10835	10465	81	3140	500	6710	10	1	16163092	1681	8.31	1.29	12	0.01	1252.00	8054.00	19440	20240215	-46.50	8520	20231024	22.07	19440	-46.50	20240215	10000	4.00	20240703	19440	-46.50	20240215	8520	22.07	20231024	4.36	N	093520	500	80 억		2380853	N	N	0	N	00	N
130	20240709	160717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10490	0	3	0.00	948195940	89420	50.30	10460	10810	10440	13630	7350	10490	10603.87	14.85	0	-19664	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1696	8.38	1.30	12	0.55	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10000	4.90	20240703	19440	-46.04	20240215	8520	23.12	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
131	20240709	150719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10490	0	3	0.00	935981150	88256	49.65	10460	10810	10440	13630	7350	10490	10605.30	14.85	0	-19082	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1696	8.38	1.30	12	0.55	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10000	4.90	20240703	19440	-46.04	20240215	8520	23.12	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
132	20240709	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10500	10	2	0.10	883635620	83268	46.84	10460	10810	10440	13630	7350	10490	10611.95	14.85	0	-15739	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1697	8.39	1.30	12	0.52	1252.00	8054.00	19440	20240215	-45.99	8520	20231024	23.24	19440	-45.99	20240215	10000	5.00	20240703	19440	-45.99	20240215	8520	23.24	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
133	20240709	130722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10550	60	2	0.57	765046850	71958	40.48	10460	10810	10460	13630	7350	10490	10631.85	14.85	0	-11127	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1705	8.43	1.31	12	0.45	1252.00	8054.00	19440	20240215	-45.73	8520	20231024	23.83	19440	-45.73	20240215	10000	5.50	20240703	19440	-45.73	20240215	8520	23.83	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
134	20240709	120722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10590	100	2	0.95	720088020	67695	38.08	10460	10810	10460	13630	7350	10490	10637.24	14.85	0	-9594	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1712	8.46	1.31	12	0.42	1252.00	8054.00	19440	20240215	-45.52	8520	20231024	24.30	19440	-45.52	20240215	10000	5.90	20240703	19440	-45.52	20240215	8520	24.30	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
135	20240709	110723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10550	60	2	0.57	699009050	65702	36.96	10460	10810	10460	13630	7350	10490	10639.08	14.85	0	-9542	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1705	8.43	1.31	12	0.41	1252.00	8054.00	19440	20240215	-45.73	8520	20231024	23.83	19440	-45.73	20240215	10000	5.50	20240703	19440	-45.73	20240215	8520	23.83	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
136	20240709	100720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10650	160	2	1.53	540687830	50745	28.55	10460	10810	10460	13630	7350	10490	10655.00	14.85	0	-2488	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1721	8.51	1.32	12	0.31	1252.00	8054.00	19440	20240215	-45.22	8520	20231024	25.00	19440	-45.22	20240215	10000	6.50	20240703	19440	-45.22	20240215	8520	25.00	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
137	20240709	090718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10550	60	2	0.57	37877420	3611	2.03	10460	10560	10460	13630	7350	10490	10489.45	14.85	0	1867	11103	10796	10493	10186	9883	10950	10340	81	3140	500	6710	10	1	16163092	1705	8.43	1.31	12	0.02	1252.00	8054.00	19440	20240215	-45.73	8520	20231024	23.83	19440	-45.73	20240215	10000	5.50	20240703	19440	-45.73	20240215	8520	23.83	20231024	4.28	N	093520	500	80 억		2400301	N	N	0	N	00	N
138	20240708	160714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10490	300	2	2.94	1853379610	176558	222.77	10230	10800	10190	13240	7140	10190	10497.29	14.81	0	7933	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1696	8.38	1.30	12	1.09	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10000	4.90	20240703	19440	-46.04	20240215	8520	23.12	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
139	20240708	150715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10500	310	2	3.04	1731374640	164906	208.07	10230	10800	10190	13240	7140	10190	10499.16	14.81	0	2060	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1697	8.39	1.30	12	1.02	1252.00	8054.00	19440	20240215	-45.99	8520	20231024	23.24	19440	-45.99	20240215	10000	5.00	20240703	19440	-45.99	20240215	8520	23.24	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
140	20240708	140717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10500	310	2	3.04	1661712640	158289	199.72	10230	10800	10190	13240	7140	10190	10497.97	14.81	0	1529	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1697	8.39	1.30	12	0.98	1252.00	8054.00	19440	20240215	-45.99	8520	20231024	23.24	19440	-45.99	20240215	10000	5.00	20240703	19440	-45.99	20240215	8520	23.24	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
141	20240708	130713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10520	330	2	3.24	1607013560	153096	193.17	10230	10800	10190	13240	7140	10190	10496.77	14.81	0	2163	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1700	8.40	1.31	12	0.95	1252.00	8054.00	19440	20240215	-45.88	8520	20231024	23.47	19440	-45.88	20240215	10000	5.20	20240703	19440	-45.88	20240215	8520	23.47	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
142	20240708	120715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10420	230	2	2.26	1485915320	141541	178.59	10230	10800	10190	13240	7140	10190	10498.13	14.81	0	-845	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1684	8.32	1.29	12	0.88	1252.00	8054.00	19440	20240215	-46.40	8520	20231024	22.30	19440	-46.40	20240215	10000	4.20	20240703	19440	-46.40	20240215	8520	22.30	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
143	20240708	110713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10480	290	2	2.85	1414854710	134737	170.00	10230	10800	10190	13240	7140	10190	10500.86	14.81	0	-685	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1694	8.37	1.30	12	0.83	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10000	4.80	20240703	19440	-46.09	20240215	8520	23.00	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
144	20240708	100713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10550	360	2	3.53	496651240	47900	60.44	10230	10580	10190	13240	7140	10190	10368.50	14.81	0	6517	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1705	8.43	1.31	12	0.30	1252.00	8054.00	19440	20240215	-45.73	8520	20231024	23.83	19440	-45.73	20240215	10000	5.50	20240703	19440	-45.73	20240215	8520	23.83	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
145	20240708	090713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	80	2	0.79	83351310	8159	10.29	10230	10280	10190	13240	7140	10190	10215.87	14.81	0	2679	10470	10330	10210	10070	9950	10270	10010	81	3050	500	6520	10	1	16163092	1660	8.20	1.28	12	0.05	1252.00	8054.00	19440	20240215	-47.17	8520	20231024	20.54	19440	-47.17	20240215	10000	2.70	20240703	19440	-47.17	20240215	8520	20.54	20231024	4.33	N	093520	500	80 억		2393260	N	N	0	N	00	N
146	20240705	160710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	-120	5	-1.16	794432830	78034	100.76	10330	10350	10090	13400	7220	10310	10180.60	14.93	0	-21724	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1647	8.14	1.27	12	0.48	1252.00	8054.00	19440	20240215	-47.58	8520	20231024	19.60	19440	-47.58	20240215	10000	1.90	20240703	19440	-47.58	20240215	8520	19.60	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
147	20240705	150713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-140	5	-1.36	731004300	71795	92.71	10330	10350	10090	13400	7220	10310	10181.83	14.93	0	-19165	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1644	8.12	1.26	12	0.44	1252.00	8054.00	19440	20240215	-47.69	8520	20231024	19.37	19440	-47.69	20240215	10000	1.70	20240703	19440	-47.69	20240215	8520	19.37	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
148	20240705	140714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	-200	5	-1.94	605526810	59428	76.74	10330	10350	10100	13400	7220	10310	10189.25	14.93	0	-14383	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1634	8.08	1.26	12	0.37	1252.00	8054.00	19440	20240215	-47.99	8520	20231024	18.66	19440	-47.99	20240215	10000	1.10	20240703	19440	-47.99	20240215	8520	18.66	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
149	20240705	130712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-60	5	-0.58	515858130	50597	65.33	10330	10350	10100	13400	7220	10310	10195.43	14.93	0	-7616	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1657	8.19	1.27	12	0.31	1252.00	8054.00	19440	20240215	-47.27	8520	20231024	20.31	19440	-47.27	20240215	10000	2.50	20240703	19440	-47.27	20240215	8520	20.31	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
150	20240705	120712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	-120	5	-1.16	408518280	40055	51.72	10330	10350	10100	13400	7220	10310	10198.93	14.93	0	-8985	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1647	8.14	1.27	12	0.25	1252.00	8054.00	19440	20240215	-47.58	8520	20231024	19.60	19440	-47.58	20240215	10000	1.90	20240703	19440	-47.58	20240215	8520	19.60	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
151	20240705	110710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	-160	5	-1.55	300459460	29494	38.08	10330	10350	10100	13400	7220	10310	10187.14	14.93	0	-7527	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1641	8.11	1.26	12	0.18	1252.00	8054.00	19440	20240215	-47.79	8520	20231024	19.13	19440	-47.79	20240215	10000	1.50	20240703	19440	-47.79	20240215	8520	19.13	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
152	20240705	100711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-60	5	-0.58	190832750	18695	24.14	10330	10350	10110	13400	7220	10310	10207.69	14.93	0	-2743	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1657	8.19	1.27	12	0.12	1252.00	8054.00	19440	20240215	-47.27	8520	20231024	20.31	19440	-47.27	20240215	10000	2.50	20240703	19440	-47.27	20240215	8520	20.31	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
153	20240705	090711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-60	5	-0.58	23147910	2250	2.91	10330	10350	10230	13400	7220	10310	10287.96	14.93	0	-2099	10610	10460	10260	10110	9910	10535	10185	81	3090	500	6590	10	1	16163092	1657	8.19	1.27	12	0.01	1252.00	8054.00	19440	20240215	-47.27	8520	20231024	20.31	19440	-47.27	20240215	10000	2.50	20240703	19440	-47.27	20240215	8520	20.31	20231024	4.38	N	093520	500	80 억		2413855	N	N	0	N	00	N
154	20240704	160708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	250	2	2.49	780898960	76227	72.27	10060	10410	10060	13070	7050	10060	10244.36	14.84	0	12843	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1666	8.23	1.28	12	0.47	1252.00	8054.00	19440	20240215	-46.97	8520	20231024	21.01	19440	-46.97	20240215	10000	3.10	20240703	19440	-46.97	20240215	8520	21.01	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
155	20240704	150711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10320	260	2	2.58	724869630	70796	67.12	10060	10410	10060	13070	7050	10060	10238.85	14.84	0	11480	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1668	8.24	1.28	12	0.44	1252.00	8054.00	19440	20240215	-46.91	8520	20231024	21.13	19440	-46.91	20240215	10000	3.20	20240703	19440	-46.91	20240215	8520	21.13	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
156	20240704	140710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10410	350	2	3.48	681803750	66633	63.18	10060	10410	10060	13070	7050	10060	10232.22	14.84	0	10509	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1683	8.31	1.29	12	0.41	1252.00	8054.00	19440	20240215	-46.45	8520	20231024	22.18	19440	-46.45	20240215	10000	4.10	20240703	19440	-46.45	20240215	8520	22.18	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
157	20240704	130711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	170	2	1.69	481724390	47248	44.80	10060	10340	10060	13070	7050	10060	10195.66	14.84	0	8321	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1653	8.17	1.27	12	0.29	1252.00	8054.00	19440	20240215	-47.38	8520	20231024	20.07	19440	-47.38	20240215	10000	2.30	20240703	19440	-47.38	20240215	8520	20.07	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
158	20240704	120710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	110	2	1.09	404572260	39684	37.63	10060	10340	10060	13070	7050	10060	10194.85	14.84	0	10439	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1644	8.12	1.26	12	0.25	1252.00	8054.00	19440	20240215	-47.69	8520	20231024	19.37	19440	-47.69	20240215	10000	1.70	20240703	19440	-47.69	20240215	8520	19.37	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
159	20240704	110709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10200	140	2	1.39	385617620	37822	35.86	10060	10340	10060	13070	7050	10060	10195.59	14.84	0	9911	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1649	8.15	1.27	12	0.23	1252.00	8054.00	19440	20240215	-47.53	8520	20231024	19.72	19440	-47.53	20240215	10000	2.00	20240703	19440	-47.53	20240215	8520	19.72	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
160	20240704	100709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10130	70	2	0.70	351158960	34431	32.64	10060	10340	10060	13070	7050	10060	10198.92	14.84	0	8937	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1637	8.09	1.26	12	0.21	1252.00	8054.00	19440	20240215	-47.89	8520	20231024	18.90	19440	-47.89	20240215	10000	1.30	20240703	19440	-47.89	20240215	8520	18.90	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
161	20240704	090710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	170	2	1.69	101175650	10003	9.48	10060	10230	10060	13070	7050	10060	10114.53	14.84	0	6769	10353	10206	10103	9956	9853	10155	9905	81	3010	500	6430	10	1	16163092	1653	8.17	1.27	12	0.06	1252.00	8054.00	19440	20240215	-47.38	8520	20231024	20.07	19440	-47.38	20240215	10000	2.30	20240703	19440	-47.38	20240215	8520	20.07	20231024	4.35	N	093520	500	80 억		2399367	N	N	0	N	00	N
162	20240703	160706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10060	-80	5	-0.79	1051919970	104204	124.70	10170	10250	10000	13180	7100	10140	10094.84	14.70	0	23629	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1626	8.04	1.25	12	0.64	1252.00	8054.00	19440	20240215	-48.25	8520	20231024	18.08	19440	-48.25	20240215	10000	0.60	20240703	19440	-48.25	20240215	8520	18.08	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
163	20240703	150708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-40	5	-0.39	1002031320	99250	118.77	10170	10250	10000	13180	7100	10140	10096.03	14.70	0	21443	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1632	8.07	1.25	12	0.61	1252.00	8054.00	19440	20240215	-48.05	8520	20231024	18.54	19440	-48.05	20240215	10000	1.00	20240703	19440	-48.05	20240215	8520	18.54	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
164	20240703	140709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-40	5	-0.39	923205250	91432	109.41	10170	10250	10000	13180	7100	10140	10097.18	14.70	0	16893	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1632	8.07	1.25	12	0.57	1252.00	8054.00	19440	20240215	-48.05	8520	20231024	18.54	19440	-48.05	20240215	10000	1.00	20240703	19440	-48.05	20240215	8520	18.54	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
165	20240703	130707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10120	-20	5	-0.20	804250450	79622	95.28	10170	10250	10000	13180	7100	10140	10100.86	14.70	0	12807	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1636	8.08	1.26	12	0.49	1252.00	8054.00	19440	20240215	-47.94	8520	20231024	18.78	19440	-47.94	20240215	10000	1.20	20240703	19440	-47.94	20240215	8520	18.78	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
166	20240703	120707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10090	-50	5	-0.49	726711890	71970	86.12	10170	10250	10000	13180	7100	10140	10097.43	14.70	0	12191	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1631	8.06	1.25	12	0.45	1252.00	8054.00	19440	20240215	-48.10	8520	20231024	18.43	19440	-48.10	20240215	10000	0.90	20240703	19440	-48.10	20240215	8520	18.43	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
167	20240703	110709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	-70	5	-0.69	713482070	70657	84.55	10170	10250	10000	13180	7100	10140	10097.83	14.70	0	11574	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1628	8.04	1.25	12	0.44	1252.00	8054.00	19440	20240215	-48.20	8520	20231024	18.19	19440	-48.20	20240215	10000	0.70	20240703	19440	-48.20	20240215	8520	18.19	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
168	20240703	100710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10090	-50	5	-0.49	324186710	31933	38.21	10170	10250	10040	13180	7100	10140	10152.09	14.70	0	417	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1631	8.06	1.25	12	0.20	1252.00	8054.00	19440	20240215	-48.10	8520	20231024	18.43	19440	-48.10	20240215	10040	0.50	20240703	19440	-48.10	20240215	8520	18.43	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
169	20240703	090707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	30	2	0.30	48760840	4803	5.75	10170	10190	10130	13180	7100	10140	10152.16	14.70	0	-1396	10686	10412	10276	10002	9866	10345	9935	81	3040	500	6480	10	1	16163092	1644	8.12	1.26	12	0.03	1252.00	8054.00	19440	20240215	-47.69	8520	20231024	19.37	19440	-47.69	20240215	10130	0.39	20240703	19440	-47.69	20240215	8520	19.37	20231024	4.38	N	093520	500	80 억		2375746	N	N	0	N	00	N
170	20240702	160705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10140	-380	5	-3.61	847196290	82750	125.82	10520	10550	10140	13670	7370	10520	10239.22	14.69	0	1843	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1639	8.10	1.26	12	0.51	1252.00	8054.00	19440	20240215	-47.84	8520	20231024	19.01	19440	-47.84	20240215	10140	0.00	20240702	19440	-47.84	20240215	8520	19.01	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
171	20240702	150706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-350	5	-3.33	785981100	76716	116.64	10520	10550	10150	13670	7370	10520	10245.33	14.69	0	2319	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1644	8.12	1.26	12	0.47	1252.00	8054.00	19440	20240215	-47.69	8520	20231024	19.37	19440	-47.69	20240215	10150	0.20	20240702	19440	-47.69	20240215	8520	19.37	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
172	20240702	140706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	-330	5	-3.14	622245520	60624	92.18	10520	10550	10160	13670	7370	10520	10264.01	14.69	0	-2124	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1647	8.14	1.27	12	0.38	1252.00	8054.00	19440	20240215	-47.58	8520	20231024	19.60	19440	-47.58	20240215	10160	0.30	20240702	19440	-47.58	20240215	8520	19.60	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
173	20240702	130706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10200	-320	5	-3.04	579515600	56431	85.80	10520	10550	10160	13670	7370	10520	10269.45	14.69	0	-3435	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1649	8.15	1.27	12	0.35	1252.00	8054.00	19440	20240215	-47.53	8520	20231024	19.72	19440	-47.53	20240215	10160	0.39	20240702	19440	-47.53	20240215	8520	19.72	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
174	20240702	120707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	-290	5	-2.76	557329380	54259	82.50	10520	10550	10160	13670	7370	10520	10271.65	14.69	0	-3283	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1653	8.17	1.27	12	0.34	1252.00	8054.00	19440	20240215	-47.38	8520	20231024	20.07	19440	-47.38	20240215	10160	0.69	20240702	19440	-47.38	20240215	8520	20.07	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
175	20240702	110706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	-250	5	-2.38	318998810	30868	46.93	10520	10550	10210	13670	7370	10520	10334.29	14.69	0	-11200	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1660	8.20	1.28	12	0.19	1252.00	8054.00	19440	20240215	-47.17	8520	20231024	20.54	19440	-47.17	20240215	10210	0.59	20240702	19440	-47.17	20240215	8520	20.54	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
176	20240702	100706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	-260	5	-2.47	254444000	24575	37.37	10520	10550	10210	13670	7370	10520	10353.77	14.69	0	-11606	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1658	8.19	1.27	12	0.15	1252.00	8054.00	19440	20240215	-47.22	8520	20231024	20.42	19440	-47.22	20240215	10210	0.49	20240702	19440	-47.22	20240215	8520	20.42	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
177	20240702	090707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10460	-60	5	-0.57	42126990	4013	6.10	10520	10550	10460	13670	7370	10520	10497.63	14.69	0	-2357	10740	10630	10550	10440	10360	10685	10495	81	3150	500	6730	10	1	16163092	1691	8.35	1.30	12	0.02	1252.00	8054.00	19440	20240215	-46.19	8520	20231024	22.77	19440	-46.19	20240215	10290	1.65	20240627	19440	-46.19	20240215	8520	22.77	20231024	4.38	N	093520	500	80 억		2373914	N	N	0	N	00	N
178	20240701	160704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10520	10	2	0.10	672124220	63740	172.45	10510	10660	10470	13660	7360	10510	10544.78	14.75	0	-6679	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1700	8.40	1.31	12	0.39	1252.00	8054.00	19440	20240215	-45.88	8520	20231024	23.47	19440	-45.88	20240215	10290	2.24	20240627	19440	-45.88	20240215	8520	23.47	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
179	20240701	150705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10510	0	3	0.00	616158050	58414	158.04	10510	10660	10470	13660	7360	10510	10548.12	14.75	0	-3939	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1699	8.39	1.30	12	0.36	1252.00	8054.00	19440	20240215	-45.94	8520	20231024	23.36	19440	-45.94	20240215	10290	2.14	20240627	19440	-45.94	20240215	8520	23.36	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
180	20240701	140704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10530	20	2	0.19	584388360	55394	149.87	10510	10660	10470	13660	7360	10510	10549.67	14.75	0	-2751	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1702	8.41	1.31	12	0.34	1252.00	8054.00	19440	20240215	-45.83	8520	20231024	23.59	19440	-45.83	20240215	10290	2.33	20240627	19440	-45.83	20240215	8520	23.59	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
181	20240701	130704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10510	0	3	0.00	539342310	51111	138.28	10510	10660	10470	13660	7360	10510	10552.37	14.75	0	-3119	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1699	8.39	1.30	12	0.32	1252.00	8054.00	19440	20240215	-45.94	8520	20231024	23.36	19440	-45.94	20240215	10290	2.14	20240627	19440	-45.94	20240215	8520	23.36	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
182	20240701	120705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10560	50	2	0.48	446731510	42304	114.45	10510	10660	10470	13660	7360	10510	10560.03	14.75	0	2205	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1707	8.43	1.31	12	0.26	1252.00	8054.00	19440	20240215	-45.68	8520	20231024	23.94	19440	-45.68	20240215	10290	2.62	20240627	19440	-45.68	20240215	8520	23.94	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
183	20240701	110703	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10480	-30	5	-0.29	410924890	38899	105.24	10510	10660	10470	13660	7360	10510	10563.89	14.75	0	4287	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1694	8.37	1.30	12	0.24	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10290	1.85	20240627	19440	-46.09	20240215	8520	23.00	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
184	20240701	100702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10550	40	2	0.38	333906720	31575	85.43	10510	10660	10500	13660	7360	10510	10575.03	14.75	0	8080	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1705	8.43	1.31	12	0.20	1252.00	8054.00	19440	20240215	-45.73	8520	20231024	23.83	19440	-45.73	20240215	10290	2.53	20240627	19440	-45.73	20240215	8520	23.83	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N
185	20240701	090701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10540	30	2	0.29	114943340	10890	29.46	10510	10630	10500	13660	7360	10510	10554.94	14.75	0	5810	10656	10582	10446	10372	10236	10620	10410	81	3150	500	6720	10	1	16163092	1704	8.42	1.31	12	0.07	1252.00	8054.00	19440	20240215	-45.78	8520	20231024	23.71	19440	-45.78	20240215	10290	2.43	20240627	19440	-45.78	20240215	8520	23.71	20231024	4.41	N	093520	500	80 억		2383293	N	N	0	N	00	N