KissMeData/050120/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1877	-3	5	-0.16	20521427	11018	43.45	1860	1879	1853	2440	1316	1880	1862.54	2.71	-141	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	255	-0.91	0.30	12	0.08	-2060.00	6158.00	4040	20230726	-53.54	1853	20240731	1.30	3270	-42.60	20240220	1853	1.30	20240731	4010	-53.19	20230822	1853	1.30	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
3	20240731	150535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1857	-23	5	-1.22	16848275	9050	35.69	1860	1879	1853	2440	1316	1880	1861.69	2.71	-47	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	252	-0.90	0.30	12	0.07	-2060.00	6158.00	4040	20230726	-54.03	1853	20240731	0.22	3270	-43.21	20240220	1853	0.22	20240731	4010	-53.69	20230822	1853	0.22	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
4	20240731	140537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1864	-16	5	-0.85	12629006	6787	26.77	1860	1879	1853	2440	1316	1880	1860.76	2.71	-137	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	253	-0.90	0.30	12	0.05	-2060.00	6158.00	4040	20230726	-53.86	1853	20240731	0.59	3270	-43.00	20240220	1853	0.59	20240731	4010	-53.52	20230822	1853	0.59	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
5	20240731	130536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1864	-16	5	-0.85	12213334	6564	25.89	1860	1879	1853	2440	1316	1880	1860.65	2.71	-137	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	253	-0.90	0.30	12	0.05	-2060.00	6158.00	4040	20230726	-53.86	1853	20240731	0.59	3270	-43.00	20240220	1853	0.59	20240731	4010	-53.52	20230822	1853	0.59	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
6	20240731	120537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1864	-16	5	-0.85	12051366	6477	25.55	1860	1879	1853	2440	1316	1880	1860.64	2.71	-137	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	253	-0.90	0.30	12	0.05	-2060.00	6158.00	4040	20230726	-53.86	1853	20240731	0.59	3270	-43.00	20240220	1853	0.59	20240731	4010	-53.52	20230822	1853	0.59	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
7	20240731	110537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1857	-23	5	-1.22	12017863	6459	25.47	1860	1879	1853	2440	1316	1880	1860.64	2.71	-137	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	252	-0.90	0.30	12	0.05	-2060.00	6158.00	4040	20230726	-54.03	1853	20240731	0.22	3270	-43.21	20240220	1853	0.22	20240731	4010	-53.69	20230822	1853	0.22	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
8	20240731	100536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1879	-1	5	-0.05	11364316	6108	24.09	1860	1879	1853	2440	1316	1880	1860.56	2.71	-187	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	255	-0.91	0.31	12	0.05	-2060.00	6158.00	4040	20230726	-53.49	1853	20240731	1.40	3270	-42.54	20240220	1853	1.40	20240731	4010	-53.14	20230822	1853	1.40	20240731	0.04	N	050120	5000	690 억	367938	N	N	N	N
9	20240731	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1869	-11	5	-0.59	3732063	2004	7.90	1860	1869	1860	2440	1316	1880	1862.31	2.71	-169	1954	1917	1888	1851	1822	1902	1836	691	560	5000	1270	1	1	13564086	254	-0.91	0.30	12	0.01	-2060.00	6158.00	4040	20230726	-53.74	1859	20240730	0.54	3270	-42.84	20240220	1859	0.54	20240730	4010	-53.39	20230822	1859	0.54	20240730	0.04	N	050120	5000	690 억	367938	N	N	N	N
10	20240730	160521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1880	-22	5	-1.16	47782273	25355	124.65	1902	1925	1859	2470	1332	1902	1884.54	2.72	-1157	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	255	-0.91	0.31	12	0.19	-2060.00	6158.00	4040	20230726	-53.47	1859	20240730	1.13	3270	-42.51	20240220	1859	1.13	20240730	4010	-53.12	20230822	1859	1.13	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
11	20240730	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1864	-38	5	-2.00	44383277	23544	115.75	1902	1925	1859	2470	1332	1902	1885.12	2.72	-998	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	253	-0.90	0.30	12	0.17	-2060.00	6158.00	4040	20230726	-53.86	1859	20240730	0.27	3270	-43.00	20240220	1859	0.27	20240730	4010	-53.52	20230822	1859	0.27	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
12	20240730	140523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1872	-30	5	-1.58	42159600	22349	109.87	1902	1925	1859	2470	1332	1902	1886.42	2.72	-962	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	254	-0.91	0.30	12	0.16	-2060.00	6158.00	4040	20230726	-53.66	1859	20240730	0.70	3270	-42.75	20240220	1859	0.70	20240730	4010	-53.32	20230822	1859	0.70	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
13	20240730	130528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1865	-37	5	-1.95	39605532	20987	103.18	1902	1925	1859	2470	1332	1902	1887.15	2.72	-709	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	253	-0.91	0.30	12	0.15	-2060.00	6158.00	4040	20230726	-53.84	1859	20240730	0.32	3270	-42.97	20240220	1859	0.32	20240730	4010	-53.49	20230822	1859	0.32	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
14	20240730	120524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1887	-15	5	-0.79	29948120	15811	77.73	1902	1925	1866	2470	1332	1902	1894.13	2.72	-1223	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	256	-0.92	0.31	12	0.12	-2060.00	6158.00	4040	20230726	-53.29	1866	20240730	1.13	3270	-42.29	20240220	1866	1.13	20240730	4010	-52.94	20230822	1866	1.13	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
15	20240730	110530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1896	-6	5	-0.32	29933022	15803	77.69	1902	1925	1866	2470	1332	1902	1894.14	2.72	-1223	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	257	-0.92	0.31	12	0.12	-2060.00	6158.00	4040	20230726	-53.07	1866	20240730	1.61	3270	-42.02	20240220	1866	1.61	20240730	4010	-52.72	20230822	1866	1.61	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
16	20240730	100529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1894	-8	5	-0.42	20872600	10968	53.92	1902	1925	1883	2470	1332	1902	1903.05	2.72	-1213	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	257	-0.92	0.31	12	0.08	-2060.00	6158.00	4040	20230726	-53.12	1883	20240730	0.58	3270	-42.08	20240220	1883	0.58	20240730	4010	-52.77	20230822	1883	0.58	20240730	0.04	N	050120	5000	690 억	369082	N	N	N	N
17	20240730	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1922	20	2	1.05	13846955	7251	35.65	1902	1925	1900	2470	1332	1902	1909.66	2.72	-1424	1946	1924	1905	1883	1864	1914	1873	691	568	5000	1290	1	1	13564086	261	-0.93	0.31	12	0.05	-2060.00	6158.00	4040	20230726	-52.43	1886	20240729	1.91	3270	-41.22	20240220	1886	1.91	20240729	4010	-52.07	20230822	1886	1.91	20240729	0.04	N	050120	5000	690 억	369082	N	N	N	N
18	20240729	160523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1902	-33	5	-1.71	38631191	20341	124.30	1927	1927	1886	2515	1355	1935	1899.18	2.72	590	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	258	-0.92	0.31	12	0.15	-2060.00	6158.00	4040	20230726	-52.92	1886	20240729	0.85	3270	-41.83	20240220	1886	0.85	20240729	4010	-52.57	20230822	1886	0.85	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
19	20240729	150527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1903	-32	5	-1.65	37781643	19893	121.56	1927	1927	1886	2515	1355	1935	1899.24	2.72	795	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	258	-0.92	0.31	12	0.15	-2060.00	6158.00	4040	20230726	-52.90	1886	20240729	0.90	3270	-41.80	20240220	1886	0.90	20240729	4010	-52.54	20230822	1886	0.90	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
20	20240729	140531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1903	-32	5	-1.65	29025446	15265	93.28	1927	1927	1886	2515	1355	1935	1901.44	2.72	792	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	258	-0.92	0.31	12	0.11	-2060.00	6158.00	4040	20230726	-52.90	1886	20240729	0.90	3270	-41.80	20240220	1886	0.90	20240729	4010	-52.54	20230822	1886	0.90	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
21	20240729	130533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1886	-49	5	-2.53	27583869	14503	88.62	1927	1927	1886	2515	1355	1935	1901.94	2.72	784	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	256	-0.92	0.31	12	0.11	-2060.00	6158.00	4040	20230726	-53.32	1886	20240729	0.00	3270	-42.32	20240220	1886	0.00	20240729	4010	-52.97	20230822	1886	0.00	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
22	20240729	120526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1907	-28	5	-1.45	23647675	12426	75.93	1927	1927	1890	2515	1355	1935	1903.08	2.72	746	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	259	-0.93	0.31	12	0.09	-2060.00	6158.00	4040	20230726	-52.80	1890	20240729	0.90	3270	-41.68	20240220	1890	0.90	20240729	4010	-52.44	20230822	1890	0.90	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
23	20240729	110527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1920	-15	5	-0.78	17715657	9296	56.80	1927	1927	1897	2515	1355	1935	1905.73	2.72	542	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	260	-0.93	0.31	12	0.07	-2060.00	6158.00	4040	20230726	-52.48	1897	20240729	1.21	3270	-41.28	20240220	1897	1.21	20240729	4010	-52.12	20230822	1897	1.21	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
24	20240729	100524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1909	-26	5	-1.34	10983733	5758	35.18	1927	1927	1900	2515	1355	1935	1907.56	2.72	262	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	259	-0.93	0.31	12	0.04	-2060.00	6158.00	4040	20230726	-52.75	1900	20240729	0.47	3270	-41.62	20240220	1900	0.47	20240729	4010	-52.39	20230822	1900	0.47	20240729	0.05	N	050120	5000	690 억	368504	N	N	N	N
25	20240729	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1922	-13	5	-0.67	716416	372	2.27	1927	1927	1922	2515	1355	1935	1925.85	2.72	-12	1975	1955	1928	1908	1881	1941	1894	691	580	5000	1310	1	1	13564086	261	-0.93	0.31	12	0.00	-2060.00	6158.00	4040	20230726	-52.43	1901	20240726	1.10	3270	-41.22	20240220	1901	1.10	20240726	4010	-52.07	20230822	1901	1.10	20240726	0.05	N	050120	5000	690 억	368504	N	N	N	N
26	20240726	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1935	-15	5	-0.77	31526821	16365	199.43	1944	1948	1901	2535	1365	1950	1926.48	2.72	65	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	262	-0.94	0.31	12	0.12	-2060.00	6158.00	4040	20230726	-52.10	1901	20240726	1.79	3270	-40.83	20240220	1901	1.79	20240726	4040	-52.10	20230726	1901	1.79	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
27	20240726	150520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1929	-21	5	-1.08	24480764	12710	154.89	1944	1948	1901	2535	1365	1950	1926.10	2.72	493	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	262	-0.94	0.31	12	0.09	-2060.00	6158.00	4040	20230726	-52.25	1901	20240726	1.47	3270	-41.01	20240220	1901	1.47	20240726	4040	-52.25	20230726	1901	1.47	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
28	20240726	140522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1930	-20	5	-1.03	20313375	10547	128.53	1944	1948	1901	2535	1365	1950	1925.99	2.72	512	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	262	-0.94	0.31	12	0.08	-2060.00	6158.00	4040	20230726	-52.23	1901	20240726	1.53	3270	-40.98	20240220	1901	1.53	20240726	4040	-52.23	20230726	1901	1.53	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
29	20240726	130522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1933	-17	5	-0.87	20201403	10489	127.82	1944	1948	1901	2535	1365	1950	1925.96	2.72	514	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	262	-0.94	0.31	12	0.08	-2060.00	6158.00	4040	20230726	-52.15	1901	20240726	1.68	3270	-40.89	20240220	1901	1.68	20240726	4040	-52.15	20230726	1901	1.68	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
30	20240726	120525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1907	-43	5	-2.21	19656889	10206	124.37	1944	1948	1901	2535	1365	1950	1926.01	2.72	524	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	259	-0.93	0.31	12	0.08	-2060.00	6158.00	4040	20230726	-52.80	1901	20240726	0.32	3270	-41.68	20240220	1901	0.32	20240726	4040	-52.80	20230726	1901	0.32	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
31	20240726	110523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1937	-13	5	-0.67	12593606	6518	79.43	1944	1948	1929	2535	1365	1950	1932.13	2.72	12	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	263	-0.94	0.31	12	0.05	-2060.00	6158.00	4040	20230726	-52.05	1929	20240726	0.41	3270	-40.76	20240220	1929	0.41	20240726	4040	-52.05	20230726	1929	0.41	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
32	20240726	100523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1940	-10	5	-0.51	11690390	6052	73.75	1944	1948	1929	2535	1365	1950	1931.66	2.72	13	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	263	-0.94	0.32	12	0.04	-2060.00	6158.00	4040	20230726	-51.98	1929	20240726	0.57	3270	-40.67	20240220	1929	0.57	20240726	4040	-51.98	20230726	1929	0.57	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
33	20240726	090519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1944	-6	5	-0.31	211896	109	1.33	1944	1944	1944	2535	1365	1950	1944.00	2.72	-20	2015	1982	1965	1932	1915	1974	1924	691	585	5000	1320	1	1	13564086	264	-0.94	0.32	12	0.00	-2060.00	6158.00	4040	20230726	-51.88	1944	20240726	0.00	3270	-40.55	20240220	1944	0.00	20240726	4040	-51.88	20230726	1944	0.00	20240726	0.06	N	050120	5000	690 억	368451	N	N	N	N
34	20240725	160519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1950	-49	5	-2.45	16174096	8206	195.47	1998	1998	1948	2595	1400	1999	1971.01	2.71	265	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	264	-0.95	0.32	12	0.06	-2060.00	6158.00	4040	20230726	-51.73	1948	20240725	0.10	3270	-40.37	20240220	1948	0.10	20240725	4040	-51.73	20230726	1948	0.10	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
35	20240725	150527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1973	-26	5	-1.30	15114602	7664	182.56	1998	1998	1948	2595	1400	1999	1972.16	2.71	369	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	268	-0.96	0.32	12	0.06	-2060.00	6158.00	4040	20230726	-51.16	1948	20240725	1.28	3270	-39.66	20240220	1948	1.28	20240725	4040	-51.16	20230726	1948	1.28	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
36	20240725	140525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1975	-24	5	-1.20	13275923	6733	160.39	1998	1998	1948	2595	1400	1999	1971.77	2.71	369	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	268	-0.96	0.32	12	0.05	-2060.00	6158.00	4040	20230726	-51.11	1948	20240725	1.39	3270	-39.60	20240220	1948	1.39	20240725	4040	-51.11	20230726	1948	1.39	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
37	20240725	130521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1979	-20	5	-1.00	5684009	2861	68.15	1998	1998	1978	2595	1400	1999	1986.72	2.71	61	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	268	-0.96	0.32	12	0.02	-2060.00	6158.00	4040	20230726	-51.01	1978	20240725	0.05	3270	-39.48	20240220	1978	0.05	20240725	4040	-51.01	20230726	1978	0.05	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
38	20240725	120523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1991	-8	5	-0.40	5264231	2649	63.10	1998	1998	1978	2595	1400	1999	1987.25	2.71	67	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	270	-0.97	0.32	12	0.02	-2060.00	6158.00	4040	20230726	-50.72	1978	20240725	0.66	3270	-39.11	20240220	1978	0.66	20240725	4040	-50.72	20230726	1978	0.66	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
39	20240725	110520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1991	-8	5	-0.40	5260250	2647	63.05	1998	1998	1978	2595	1400	1999	1987.25	2.71	67	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	270	-0.97	0.32	12	0.02	-2060.00	6158.00	4040	20230726	-50.72	1978	20240725	0.66	3270	-39.11	20240220	1978	0.66	20240725	4040	-50.72	20230726	1978	0.66	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
40	20240725	100521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1991	-8	5	-0.40	3797354	1912	45.55	1998	1998	1978	2595	1400	1999	1986.06	2.71	114	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	270	-0.97	0.32	12	0.01	-2060.00	6158.00	4040	20230726	-50.72	1978	20240725	0.66	3270	-39.11	20240220	1978	0.66	20240725	4040	-50.72	20230726	1978	0.66	20240725	0.06	N	050120	5000	690 억	368198	N	N	N	N
41	20240725	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-1	5	-0.05	721278	361	8.60	1998	1998	1998	2595	1400	1999	1998.00	2.71	3	2016	2007	1996	1987	1976	2012	1992	691	596	5000	1350	1	1	13564086	271	-0.97	0.32	12	0.00	-2060.00	6158.00	4040	20230726	-50.54	1983	20240710	0.76	3270	-38.90	20240220	1983	0.76	20240710	4040	-50.54	20230726	1983	0.76	20240710	0.06	N	050120	5000	690 억	368198	N	N	N	N
42	20240724	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-6	5	-0.30	8359049	4198	34.57	1993	2005	1985	2605	1405	2005	1991.20	2.71	41	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.03	-2060.00	6158.00	4040	20230726	-50.52	1983	20240710	0.81	3270	-38.87	20240220	1983	0.81	20240710	4040	-50.52	20230726	1983	0.81	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
43	20240724	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-7	5	-0.35	7549454	3793	31.24	1993	2005	1985	2605	1405	2005	1990.36	2.71	41	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.03	-2060.00	6158.00	4040	20230726	-50.54	1983	20240710	0.76	3270	-38.90	20240220	1983	0.76	20240710	4040	-50.54	20230726	1983	0.76	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
44	20240724	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-6	5	-0.30	7521481	3779	31.12	1993	2005	1985	2605	1405	2005	1990.34	2.71	41	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.03	-2060.00	6158.00	4040	20230726	-50.52	1983	20240710	0.81	3270	-38.87	20240220	1983	0.81	20240710	4040	-50.52	20230726	1983	0.81	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
45	20240724	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-6	5	-0.30	7286020	3661	30.15	1993	2005	1985	2605	1405	2005	1990.17	2.71	48	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.03	-2060.00	6158.00	4040	20230726	-50.52	1983	20240710	0.81	3270	-38.87	20240220	1983	0.81	20240710	4040	-50.52	20230726	1983	0.81	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
46	20240724	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	-8	5	-0.40	7224056	3630	29.90	1993	2005	1985	2605	1405	2005	1990.10	2.71	48	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.03	-2060.00	6158.00	4040	20230726	-50.57	1983	20240710	0.71	3270	-38.93	20240220	1983	0.71	20240710	4040	-50.57	20230726	1983	0.71	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
47	20240724	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-6	5	-0.30	6424664	3229	26.59	1993	2005	1985	2605	1405	2005	1989.68	2.71	48	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.02	-2060.00	6158.00	4040	20230726	-50.52	1983	20240710	0.81	3270	-38.87	20240220	1983	0.81	20240710	4040	-50.52	20230726	1983	0.81	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
48	20240724	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-7	5	-0.35	4305362	2162	17.81	1993	2005	1986	2605	1405	2005	1991.38	2.71	48	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.02	-2060.00	6158.00	4040	20230726	-50.54	1983	20240710	0.76	3270	-38.90	20240220	1983	0.76	20240710	4040	-50.54	20230726	1983	0.76	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
49	20240724	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	0	3	0.00	43858	22	0.18	1993	2005	1993	2605	1405	2005	1993.55	2.71	8	2025	2015	2000	1990	1975	2020	1995	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.00	-2060.00	6158.00	4040	20230726	-50.37	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368168	N	N	N	N
50	20240723	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	24169540	12142	173.23	1990	2010	1985	2600	1400	2000	1990.57	2.72	-121	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.09	-2060.00	6158.00	4075	20230717	-50.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
51	20240723	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	24115405	12115	172.85	1990	2010	1985	2600	1400	2000	1990.54	2.72	-120	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.09	-2060.00	6158.00	4075	20230717	-50.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
52	20240723	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	24115405	12115	172.85	1990	2010	1985	2600	1400	2000	1990.54	2.72	-120	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.09	-2060.00	6158.00	4075	20230717	-50.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
53	20240723	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	-5	5	-0.25	23790782	11953	170.54	1990	2010	1985	2600	1400	2000	1990.36	2.72	-87	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.09	-2060.00	6158.00	4075	20230717	-51.04	1983	20240710	0.61	3270	-38.99	20240220	1983	0.61	20240710	4040	-50.62	20230726	1983	0.61	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
54	20240723	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1985	-15	5	-0.75	21604984	10853	154.84	1990	2010	1985	2600	1400	2000	1990.69	2.72	-111	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	1	1	13564086	269	-0.96	0.32	12	0.08	-2060.00	6158.00	4075	20230717	-51.29	1983	20240710	0.10	3270	-39.30	20240220	1983	0.10	20240710	4040	-50.87	20230726	1983	0.10	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
55	20240723	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	19436227	9763	139.29	1990	2010	1985	2600	1400	2000	1990.80	2.72	-55	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.07	-2060.00	6158.00	4075	20230717	-50.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
56	20240723	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	14221116	7139	101.85	1990	2010	1985	2600	1400	2000	1992.03	2.72	5	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.05	-2060.00	6158.00	4075	20230717	-50.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
57	20240723	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	0	3	0.00	1019924	511	7.29	1990	2000	1990	2600	1400	2000	1995.94	2.72	18	2012	2005	1998	1991	1984	2002	1988	691	600	5000	1360	5	1	13564086	271	-0.97	0.32	12	0.00	-2060.00	6158.00	4075	20230717	-50.92	1983	20240710	0.86	3270	-38.84	20240220	1983	0.86	20240710	4040	-50.50	20230726	1983	0.86	20240710	0.06	N	050120	5000	690 억	368745	N	N	N	N
58	20240722	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-10	5	-0.50	14027792	7009	116.54	2005	2005	1991	2610	1410	2010	2001.40	2.72	-178	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	5	1	13564086	271	-0.97	0.32	12	0.05	-2060.00	6158.00	4160	20230714	-51.92	1983	20240710	0.86	3270	-38.84	20240220	1983	0.86	20240710	4040	-50.50	20230726	1983	0.86	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
59	20240722	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-12	5	-0.60	13157806	6574	109.31	2005	2005	1991	2610	1410	2010	2001.49	2.72	-176	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	1	1	13564086	271	-0.97	0.32	12	0.05	-2060.00	6158.00	4160	20230714	-51.97	1983	20240710	0.76	3270	-38.90	20240220	1983	0.76	20240710	4040	-50.54	20230726	1983	0.76	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
60	20240722	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-17	5	-0.85	12995927	6493	107.96	2005	2005	1991	2610	1410	2010	2001.53	2.72	-176	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	1	1	13564086	270	-0.97	0.32	12	0.05	-2060.00	6158.00	4160	20230714	-52.09	1983	20240710	0.50	3270	-39.05	20240220	1983	0.50	20240710	4040	-50.67	20230726	1983	0.50	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
61	20240722	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-10	5	-0.50	12400086	6194	102.99	2005	2005	1991	2610	1410	2010	2001.95	2.72	-80	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	5	1	13564086	271	-0.97	0.32	12	0.05	-2060.00	6158.00	4160	20230714	-51.92	1983	20240710	0.86	3270	-38.84	20240220	1983	0.86	20240710	4040	-50.50	20230726	1983	0.86	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
62	20240722	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	12128319	6058	100.73	2005	2005	1991	2610	1410	2010	2002.03	2.72	-80	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.04	-2060.00	6158.00	4160	20230714	-51.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
63	20240722	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	7056714	3528	58.66	2005	2005	1991	2610	1410	2010	2000.20	2.72	-80	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.03	-2060.00	6158.00	4160	20230714	-51.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
64	20240722	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	6512367	3255	54.12	2005	2005	1991	2610	1410	2010	2000.73	2.72	-78	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.02	-2060.00	6158.00	4160	20230714	-51.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
65	20240722	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	3655115	1823	30.31	2005	2005	2005	2610	1410	2010	2005.00	2.72	0	2053	2031	2013	1991	1973	2022	1982	691	600	5000	1360	5	1	13564086	272	-0.97	0.33	12	0.01	-2060.00	6158.00	4160	20230714	-51.80	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368923	N	N	N	N
66	20240719	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-25	5	-1.23	12075149	6014	80.28	2035	2035	1995	2645	1425	2035	2007.84	2.72	-5	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	273	-0.98	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-52.03	1983	20240710	1.36	3270	-38.53	20240220	1983	1.36	20240710	4040	-50.25	20230726	1983	1.36	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
67	20240719	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-15	5	-0.74	11813704	5884	78.55	2035	2035	1995	2645	1425	2035	2007.77	2.72	7	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	274	-0.98	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4040	-50.00	20230726	1983	1.87	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
68	20240719	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-15	5	-0.74	11544634	5750	76.76	2035	2035	1995	2645	1425	2035	2007.76	2.72	13	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	274	-0.98	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4040	-50.00	20230726	1983	1.87	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
69	20240719	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	-40	5	-1.97	10591696	5273	70.39	2035	2035	1995	2645	1425	2035	2008.67	2.72	7	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	1	1	13564086	271	-0.97	0.32	12	0.04	-2060.00	6158.00	4190	20230713	-52.39	1983	20240710	0.61	3270	-38.99	20240220	1983	0.61	20240710	4040	-50.62	20230726	1983	0.61	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
70	20240719	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-25	5	-1.23	6103005	3030	40.45	2035	2035	2000	2645	1425	2035	2014.19	2.72	11	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	273	-0.98	0.33	12	0.02	-2060.00	6158.00	4190	20230713	-52.03	1983	20240710	1.36	3270	-38.53	20240220	1983	1.36	20240710	4040	-50.25	20230726	1983	1.36	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
71	20240719	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-30	5	-1.47	2814665	1396	18.64	2035	2035	2005	2645	1425	2035	2016.24	2.72	11	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	272	-0.97	0.33	12	0.01	-2060.00	6158.00	4190	20230713	-52.15	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
72	20240719	100427	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-20	5	-0.98	2652205	1315	17.55	2035	2035	2005	2645	1425	2035	2016.89	2.72	11	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	273	-0.98	0.33	12	0.01	-2060.00	6158.00	4190	20230713	-51.91	1983	20240710	1.61	3270	-38.38	20240220	1983	1.61	20240710	4040	-50.12	20230726	1983	1.61	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
73	20240719	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-20	5	-0.98	1487855	737	9.84	2035	2035	2015	2645	1425	2035	2018.80	2.72	11	2065	2050	2020	2005	1975	2057	2012	691	610	5000	1380	5	1	13564086	273	-0.98	0.33	12	0.01	-2060.00	6158.00	4190	20230713	-51.91	1983	20240710	1.61	3270	-38.38	20240220	1983	1.61	20240710	4040	-50.12	20230726	1983	1.61	20240710	0.06	N	050120	5000	690 억	368939	N	N	N	N
74	20240718	160458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	10	2	0.49	15005815	7489	51.28	2025	2035	1990	2630	1420	2025	2003.71	2.73	-1186	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	5	1	13564086	276	-0.99	0.33	12	0.06	-2060.00	6158.00	4190	20230713	-51.43	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4040	-49.63	20230726	1983	2.62	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
75	20240718	150505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-25	5	-1.23	12929665	6455	44.20	2025	2025	1990	2630	1420	2025	2003.05	2.73	-1134	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	5	1	13564086	271	-0.97	0.32	12	0.05	-2060.00	6158.00	4190	20230713	-52.27	1983	20240710	0.86	3270	-38.84	20240220	1983	0.86	20240710	4040	-50.50	20230726	1983	0.86	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
76	20240718	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-20	5	-0.99	12265425	6123	41.92	2025	2025	1990	2630	1420	2025	2003.17	2.73	-1134	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	5	1	13564086	272	-0.97	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-52.15	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4040	-50.37	20230726	1983	1.11	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
77	20240718	130503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-25	5	-1.23	6023272	3002	20.55	2025	2025	1990	2630	1420	2025	2006.42	2.73	-1168	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	5	1	13564086	271	-0.97	0.32	12	0.02	-2060.00	6158.00	4190	20230713	-52.27	1983	20240710	0.86	3270	-38.84	20240220	1983	0.86	20240710	4040	-50.50	20230726	1983	0.86	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
78	20240718	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-32	5	-1.58	4977663	2477	16.96	2025	2025	1991	2630	1420	2025	2009.55	2.73	-1168	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	1	1	13564086	270	-0.97	0.32	12	0.02	-2060.00	6158.00	4190	20230713	-52.43	1983	20240710	0.50	3270	-39.05	20240220	1983	0.50	20240710	4040	-50.67	20230726	1983	0.50	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
79	20240718	110505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1996	-29	5	-1.43	4523439	2249	15.40	2025	2025	1992	2630	1420	2025	2011.31	2.73	-1168	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	1	1	13564086	271	-0.97	0.32	12	0.02	-2060.00	6158.00	4190	20230713	-52.36	1983	20240710	0.66	3270	-38.96	20240220	1983	0.66	20240710	4040	-50.59	20230726	1983	0.66	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
80	20240718	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-5	5	-0.25	3277000	1626	11.13	2025	2025	2005	2630	1420	2025	2015.38	2.73	-1158	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	5	1	13564086	274	-0.98	0.33	12	0.01	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4040	-50.00	20230726	1983	1.87	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
81	20240718	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-10	5	-0.49	2229740	1106	7.57	2025	2025	2015	2630	1420	2025	2016.04	2.73	-983	2078	2051	2028	2001	1978	2040	1990	691	605	5000	1370	5	1	13564086	273	-0.98	0.33	12	0.01	-2060.00	6158.00	4190	20230713	-51.91	1983	20240710	1.61	3270	-38.38	20240220	1983	1.61	20240710	4040	-50.12	20230726	1983	1.61	20240710	0.06	N	050120	5000	690 억	370133	N	N	N	N
82	20240717	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-20	5	-0.98	29623570	14605	155.24	2045	2055	2005	2655	1435	2045	2028.32	2.73	-327	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	275	-0.98	0.33	12	0.11	-2060.00	6158.00	4190	20230713	-51.67	1983	20240710	2.12	3270	-38.07	20240220	1983	2.12	20240710	4075	-50.31	20230717	1983	2.12	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
83	20240717	150529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-25	5	-1.22	29115760	14354	152.57	2045	2055	2010	2655	1435	2045	2028.41	2.73	-297	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	274	-0.98	0.33	12	0.11	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4075	-50.43	20230717	1983	1.87	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
84	20240717	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-25	5	-1.22	16183135	7938	84.38	2045	2055	2015	2655	1435	2045	2038.69	2.73	-293	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	274	-0.98	0.33	12	0.06	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4075	-50.43	20230717	1983	1.87	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
85	20240717	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-30	5	-1.47	13979965	6847	72.78	2045	2055	2015	2655	1435	2045	2041.77	2.73	-293	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	273	-0.98	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-51.91	1983	20240710	1.61	3270	-38.38	20240220	1983	1.61	20240710	4075	-50.55	20230717	1983	1.61	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
86	20240717	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-25	5	-1.22	11961080	5847	62.15	2045	2055	2020	2655	1435	2045	2045.68	2.73	-293	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	274	-0.98	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4075	-50.43	20230717	1983	1.87	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
87	20240717	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-25	5	-1.22	11604970	5671	60.28	2045	2055	2020	2655	1435	2045	2046.37	2.73	-293	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	274	-0.98	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4075	-50.43	20230717	1983	1.87	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
88	20240717	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	5	2	0.24	10459765	5106	54.27	2045	2055	2040	2655	1435	2045	2048.52	2.73	-230	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	278	-1.00	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-51.07	1983	20240710	3.38	3270	-37.31	20240220	1983	3.38	20240710	4075	-49.69	20230717	1983	3.38	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
89	20240717	090428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	0	3	0.00	1002050	490	5.21	2045	2045	2045	2655	1435	2045	2045.00	2.73	-158	2071	2057	2041	2027	2011	2065	2035	691	610	5000	1390	5	1	13564086	277	-0.99	0.33	12	0.00	-2060.00	6158.00	4190	20230713	-51.19	1983	20240710	3.13	3270	-37.46	20240220	1983	3.13	20240710	4075	-49.82	20230717	1983	3.13	20240710	0.06	N	050120	5000	690 억	370471	N	N	N	N
90	20240716	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-5	5	-0.24	19171480	9398	81.07	2025	2055	2025	2665	1435	2050	2039.95	2.73	-209	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	277	-0.99	0.33	12	0.07	-2060.00	6158.00	4190	20230713	-51.19	1983	20240710	3.13	3270	-37.46	20240220	1983	3.13	20240710	4075	-49.82	20230717	1983	3.13	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
91	20240716	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-15	5	-0.73	18071970	8858	76.41	2025	2055	2025	2665	1435	2050	2040.19	2.73	-208	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	276	-0.99	0.33	12	0.07	-2060.00	6158.00	4190	20230713	-51.43	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4075	-50.06	20230717	1983	2.62	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
92	20240716	140530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-25	5	-1.22	17116150	8386	72.34	2025	2055	2025	2665	1435	2050	2041.04	2.73	-208	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	275	-0.98	0.33	12	0.06	-2060.00	6158.00	4190	20230713	-51.67	1983	20240710	2.12	3270	-38.07	20240220	1983	2.12	20240710	4075	-50.31	20230717	1983	2.12	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
93	20240716	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-5	5	-0.24	14255075	6977	60.18	2025	2055	2025	2665	1435	2050	2043.15	2.73	-208	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	277	-0.99	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-51.19	1983	20240710	3.13	3270	-37.46	20240220	1983	3.13	20240710	4075	-49.82	20230717	1983	3.13	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
94	20240716	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-15	5	-0.73	14146690	6924	59.73	2025	2055	2025	2665	1435	2050	2043.14	2.73	-208	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	276	-0.99	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-51.43	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4075	-50.06	20230717	1983	2.62	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
95	20240716	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-20	5	-0.98	12581230	6153	53.08	2025	2055	2025	2665	1435	2050	2044.73	2.73	-208	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	275	-0.99	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-51.55	1983	20240710	2.37	3270	-37.92	20240220	1983	2.37	20240710	4075	-50.18	20230717	1983	2.37	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
96	20240716	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	0	3	0.00	4790115	2352	20.29	2025	2050	2025	2665	1435	2050	2036.61	2.73	-205	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	278	-1.00	0.33	12	0.02	-2060.00	6158.00	4190	20230713	-51.07	1983	20240710	3.38	3270	-37.31	20240220	1983	3.38	20240710	4075	-49.69	20230717	1983	3.38	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
97	20240716	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-15	5	-0.73	2131445	1050	9.06	2025	2035	2025	2665	1435	2050	2029.95	2.73	-28	2087	2068	2031	2012	1975	2078	2022	691	615	5000	1390	5	1	13564086	276	-0.99	0.33	12	0.01	-2060.00	6158.00	4190	20230713	-51.43	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4075	-50.06	20230717	1983	2.62	20240710	0.06	N	050120	5000	690 억	370655	N	N	N	N
98	20240715	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	0	3	0.00	23189513	11543	63.24	2050	2050	1994	2665	1435	2050	2008.97	2.73	-99	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	278	-1.00	0.33	12	0.09	-2060.00	6158.00	4190	20230713	-51.07	1983	20240710	3.38	3270	-37.31	20240220	1983	3.38	20240710	4075	-49.69	20230717	1983	3.38	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
99	20240715	150524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-30	5	-1.46	20965418	10451	57.26	2050	2050	1994	2665	1435	2050	2006.07	2.73	294	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	274	-0.98	0.33	12	0.08	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4075	-50.43	20230717	1983	1.87	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
100	20240715	140524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-30	5	-1.46	13910746	6932	37.98	2050	2050	1999	2665	1435	2050	2006.74	2.73	383	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	274	-0.98	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-51.79	1983	20240710	1.87	3270	-38.23	20240220	1983	1.87	20240710	4075	-50.43	20230717	1983	1.87	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
101	20240715	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-35	5	-1.71	13700711	6828	37.41	2050	2050	1999	2665	1435	2050	2006.55	2.73	392	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	273	-0.98	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-51.91	1983	20240710	1.61	3270	-38.38	20240220	1983	1.61	20240710	4075	-50.55	20230717	1983	1.61	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
102	20240715	120524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-40	5	-1.95	12917771	6439	35.28	2050	2050	1999	2665	1435	2050	2006.18	2.73	592	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	273	-0.98	0.33	12	0.05	-2060.00	6158.00	4190	20230713	-52.03	1983	20240710	1.36	3270	-38.53	20240220	1983	1.36	20240710	4075	-50.67	20230717	1983	1.36	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
103	20240715	110524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-40	5	-1.95	12139396	6050	33.15	2050	2050	1999	2665	1435	2050	2006.51	2.73	595	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	273	-0.98	0.33	12	0.04	-2060.00	6158.00	4190	20230713	-52.03	1983	20240710	1.36	3270	-38.53	20240220	1983	1.36	20240710	4075	-50.67	20230717	1983	1.36	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
104	20240715	100524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-51	5	-2.49	12061026	6011	32.93	2050	2050	1999	2665	1435	2050	2006.49	2.73	612	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	1	1	13564086	271	-0.97	0.32	12	0.04	-2060.00	6158.00	4190	20230713	-52.29	1983	20240710	0.81	3270	-38.87	20240220	1983	0.81	20240710	4075	-50.94	20230717	1983	0.81	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
105	20240715	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-10	5	-0.49	379230	185	1.01	2050	2050	2040	2665	1435	2050	2049.89	2.73	-15	2092	2070	2033	2011	1974	2082	2023	691	615	5000	1390	5	1	13564086	277	-0.99	0.33	12	0.00	-2060.00	6158.00	4190	20230713	-51.31	1983	20240710	2.87	3270	-37.61	20240220	1983	2.87	20240710	4075	-49.94	20230717	1983	2.87	20240710	0.06	N	050120	5000	690 억	370741	N	N	N	N
106	20240712	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	20	2	0.99	36820430	18243	132.82	2030	2055	1996	2635	1425	2030	2018.33	2.73	590	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	278	-1.00	0.33	12	0.13	-2060.00	6158.00	4280	20230706	-52.10	1983	20240710	3.38	3270	-37.31	20240220	1983	3.38	20240710	4190	-51.07	20230713	1983	3.38	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
107	20240712	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-25	5	-1.23	31098665	15400	112.12	2030	2055	1996	2635	1425	2030	2019.39	2.73	801	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	272	-0.97	0.33	12	0.11	-2060.00	6158.00	4280	20230706	-53.15	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4190	-52.15	20230713	1983	1.11	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
108	20240712	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	5	2	0.25	24272145	11990	87.30	2030	2055	2010	2635	1425	2030	2024.37	2.73	911	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	276	-0.99	0.33	12	0.09	-2060.00	6158.00	4280	20230706	-52.45	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
109	20240712	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	5	2	0.25	22301610	11012	80.17	2030	2055	2010	2635	1425	2030	2025.21	2.73	243	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	276	-0.99	0.33	12	0.08	-2060.00	6158.00	4280	20230706	-52.45	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
110	20240712	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-20	5	-0.99	21519805	10627	77.37	2030	2055	2010	2635	1425	2030	2025.01	2.73	498	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	273	-0.98	0.33	12	0.08	-2060.00	6158.00	4280	20230706	-53.04	1983	20240710	1.36	3270	-38.53	20240220	1983	1.36	20240710	4190	-52.03	20230713	1983	1.36	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
111	20240712	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	20	2	0.99	5706715	2786	20.28	2030	2055	2030	2635	1425	2030	2048.35	2.73	22	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	278	-1.00	0.33	12	0.02	-2060.00	6158.00	4280	20230706	-52.10	1983	20240710	3.38	3270	-37.31	20240220	1983	3.38	20240710	4190	-51.07	20230713	1983	3.38	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
112	20240712	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	20	2	0.99	2029060	995	7.24	2030	2055	2030	2635	1425	2030	2039.26	2.73	17	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	278	-1.00	0.33	12	0.01	-2060.00	6158.00	4280	20230706	-52.10	1983	20240710	3.38	3270	-37.31	20240220	1983	3.38	20240710	4190	-51.07	20230713	1983	3.38	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
113	20240712	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	10	2	0.49	593310	291	2.12	2030	2040	2030	2635	1425	2030	2038.87	2.73	13	2060	2045	2030	2015	2000	2045	2015	691	605	5000	1380	5	1	13564086	277	-0.99	0.33	12	0.00	-2060.00	6158.00	4280	20230706	-52.34	1983	20240710	2.87	3270	-37.61	20240220	1983	2.87	20240710	4190	-51.31	20230713	1983	2.87	20240710	0.05	N	050120	5000	690 억	370163	N	N	N	N
114	20240711	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	25	2	1.25	27864975	13735	22.73	2030	2045	2015	2605	1405	2005	2028.75	2.73	-295	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	275	-0.99	0.33	12	0.10	-2060.00	6158.00	4315	20230705	-52.95	1983	20240710	2.37	3270	-37.92	20240220	1983	2.37	20240710	4190	-51.55	20230713	1983	2.37	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
115	20240711	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	25	2	1.25	25112305	12379	20.49	2030	2045	2015	2605	1405	2005	2028.62	2.73	-219	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	275	-0.99	0.33	12	0.09	-2060.00	6158.00	4315	20230705	-52.95	1983	20240710	2.37	3270	-37.92	20240220	1983	2.37	20240710	4190	-51.55	20230713	1983	2.37	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
116	20240711	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	25	2	1.25	21252880	10476	17.34	2030	2040	2015	2605	1405	2005	2028.72	2.73	-323	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	275	-0.99	0.33	12	0.08	-2060.00	6158.00	4315	20230705	-52.95	1983	20240710	2.37	3270	-37.92	20240220	1983	2.37	20240710	4190	-51.55	20230713	1983	2.37	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
117	20240711	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	30	2	1.50	16555840	8158	13.50	2030	2040	2015	2605	1405	2005	2029.40	2.73	-325	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	276	-0.99	0.33	12	0.06	-2060.00	6158.00	4315	20230705	-52.84	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
118	20240711	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	20	2	1.00	15836600	7804	12.92	2030	2040	2015	2605	1405	2005	2029.29	2.73	-325	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	275	-0.98	0.33	12	0.06	-2060.00	6158.00	4315	20230705	-53.07	1983	20240710	2.12	3270	-38.07	20240220	1983	2.12	20240710	4190	-51.67	20230713	1983	2.12	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
119	20240711	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	30	2	1.50	10234285	5043	8.35	2030	2040	2015	2605	1405	2005	2029.40	2.73	-325	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	276	-0.99	0.33	12	0.04	-2060.00	6158.00	4315	20230705	-52.84	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
120	20240711	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	30	2	1.50	9702090	4781	7.91	2030	2040	2015	2605	1405	2005	2029.30	2.73	-361	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	276	-0.99	0.33	12	0.04	-2060.00	6158.00	4315	20230705	-52.84	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
121	20240711	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	30	2	1.50	4068900	2000	3.31	2030	2035	2030	2605	1405	2005	2034.45	2.73	-362	2206	2105	2044	1943	1882	2075	1913	691	600	5000	1360	5	1	13564086	276	-0.99	0.33	12	0.01	-2060.00	6158.00	4315	20230705	-52.84	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	370470	N	N	N	N
122	20240710	160518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-105	5	-4.98	122029909	60417	417.73	2120	2145	1983	2740	1480	2110	2019.79	2.71	2487	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	272	-0.97	0.33	12	0.45	-2060.00	6158.00	4365	20230704	-54.07	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4190	-52.15	20230713	1983	1.11	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
123	20240710	150519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-105	5	-4.98	115523972	57162	395.23	2120	2145	1983	2740	1480	2110	2020.99	2.71	4049	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	272	-0.97	0.33	12	0.42	-2060.00	6158.00	4365	20230704	-54.07	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4190	-52.15	20230713	1983	1.11	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
124	20240710	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-100	5	-4.74	112992548	55897	386.48	2120	2145	1983	2740	1480	2110	2021.44	2.71	4185	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	273	-0.98	0.33	12	0.41	-2060.00	6158.00	4365	20230704	-53.95	1983	20240710	1.36	3270	-38.53	20240220	1983	1.36	20240710	4190	-52.03	20230713	1983	1.36	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
125	20240710	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-105	5	-4.98	108380775	53599	370.59	2120	2145	1983	2740	1480	2110	2022.07	2.71	5236	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	272	-0.97	0.33	12	0.40	-2060.00	6158.00	4365	20230704	-54.07	1983	20240710	1.11	3270	-38.69	20240220	1983	1.11	20240710	4190	-52.15	20230713	1983	1.11	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
126	20240710	120518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2015	-95	5	-4.50	93467631	46120	318.88	2120	2145	1983	2740	1480	2110	2026.62	2.71	3703	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	273	-0.98	0.33	12	0.34	-2060.00	6158.00	4365	20230704	-53.84	1983	20240710	1.61	3270	-38.38	20240220	1983	1.61	20240710	4190	-51.91	20230713	1983	1.61	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
127	20240710	110519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-75	5	-3.55	79540551	39193	270.99	2120	2145	1983	2740	1480	2110	2029.46	2.71	3482	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	276	-0.99	0.33	12	0.29	-2060.00	6158.00	4365	20230704	-53.38	1983	20240710	2.62	3270	-37.77	20240220	1983	2.62	20240710	4190	-51.43	20230713	1983	2.62	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
128	20240710	100514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2040	-70	5	-3.32	26904865	12896	89.17	2120	2145	2035	2740	1480	2110	2086.30	2.71	661	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	277	-0.99	0.33	12	0.10	-2060.00	6158.00	4365	20230704	-53.26	2035	20240710	0.25	3270	-37.61	20240220	2035	0.25	20240710	4190	-51.31	20230713	2035	0.25	20240710	0.05	N	050120	5000	690 억	367964	N	N	N	N
129	20240710	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	25	2	1.18	1113260	522	3.61	2120	2135	2120	2740	1480	2110	2132.68	2.71	117	2230	2170	2140	2080	2050	2155	2065	691	630	5000	1430	5	1	13564086	290	-1.04	0.35	12	0.00	-2060.00	6158.00	4365	20230704	-51.09	2110	20240709	1.18	3270	-34.71	20240220	2110	1.18	20240709	4190	-49.05	20230713	2110	1.18	20240709	0.05	N	050120	5000	690 억	367964	N	N	N	N
130	20240709	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2110	-90	5	-4.09	30999850	14463	150.66	2200	2200	2110	2860	1540	2200	2143.39	2.72	-590	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	286	-1.02	0.34	12	0.11	-2060.00	6158.00	4460	20230703	-52.69	2110	20240709	0.00	3270	-35.47	20240220	2110	0.00	20240709	4190	-49.64	20230713	2110	0.00	20240709	0.05	N	050120	5000	690 억	368563	N	N	N	N
131	20240709	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2145	-55	5	-2.50	26811170	12480	130.00	2200	2200	2115	2860	1540	2200	2148.33	2.72	981	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	291	-1.04	0.35	12	0.09	-2060.00	6158.00	4460	20230703	-51.91	2115	20240709	1.42	3270	-34.40	20240220	2115	1.42	20240709	4190	-48.81	20230713	2115	1.42	20240709	0.05	N	050120	5000	690 억	368563	N	N	N	N
132	20240709	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2145	-55	5	-2.50	25822885	12019	125.20	2200	2200	2115	2860	1540	2200	2148.51	2.72	840	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	291	-1.04	0.35	12	0.09	-2060.00	6158.00	4460	20230703	-51.91	2115	20240709	1.42	3270	-34.40	20240220	2115	1.42	20240709	4190	-48.81	20230713	2115	1.42	20240709	0.05	N	050120	5000	690 억	368563	N	N	N	N
133	20240709	130519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2170	-30	5	-1.36	16684080	7750	80.73	2200	2200	2115	2860	1540	2200	2152.78	2.72	563	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	294	-1.05	0.35	12	0.06	-2060.00	6158.00	4460	20230703	-51.35	2115	20240709	2.60	3270	-33.64	20240220	2115	2.60	20240709	4190	-48.21	20230713	2115	2.60	20240709	0.05	N	050120	5000	690 억	368563	N	N	N	N
134	20240709	120520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2160	-40	5	-1.82	15443325	7178	74.77	2200	2200	2115	2860	1540	2200	2151.48	2.72	609	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	293	-1.05	0.35	12	0.05	-2060.00	6158.00	4460	20230703	-51.57	2115	20240709	2.13	3270	-33.94	20240220	2115	2.13	20240709	4190	-48.45	20230713	2115	2.13	20240709	0.05	N	050120	5000	690 억	368563	N	N	N	N
135	20240709	110519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2135	-65	5	-2.95	12724190	5914	61.60	2200	2200	2115	2860	1540	2200	2151.54	2.72	1196	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	290	-1.04	0.35	12	0.04	-2060.00	6158.00	4460	20230703	-52.13	2115	20240709	0.95	3270	-34.71	20240220	2115	0.95	20240709	4190	-49.05	20230713	2115	0.95	20240709	0.05	N	050120	5000	690 억	368563	N	N	N	N
136	20240709	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	-25	5	-1.14	4614580	2115	22.03	2200	2200	2160	2860	1540	2200	2181.83	2.72	1079	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	295	-1.06	0.35	12	0.02	-2060.00	6158.00	4460	20230703	-51.23	2155	20240708	0.93	3270	-33.49	20240220	2155	0.93	20240708	4190	-48.09	20230713	2155	0.93	20240708	0.05	N	050120	5000	690 억	368563	N	N	N	N
137	20240709	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	0	3	0.00	228800	104	1.08	2200	2200	2200	2860	1540	2200	2200.00	2.72	-8	2290	2245	2200	2155	2110	2222	2132	691	660	5000	1490	5	1	13564086	298	-1.07	0.36	12	0.00	-2060.00	6158.00	4460	20230703	-50.67	2155	20240708	2.09	3270	-32.72	20240220	2155	2.09	20240708	4190	-47.49	20230713	2155	2.09	20240708	0.05	N	050120	5000	690 억	368563	N	N	N	N
138	20240708	160513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	-35	5	-1.57	21019480	9594	236.48	2235	2245	2155	2905	1565	2235	2190.90	2.72	-197	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	298	-1.07	0.36	12	0.07	-2060.00	6158.00	4460	20230703	-50.67	2155	20240708	2.09	3270	-32.72	20240220	2155	2.09	20240708	4190	-47.49	20230713	2155	2.09	20240708	0.05	N	050120	5000	690 억	368770	N	N	N	N
139	20240708	150515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2185	-50	5	-2.24	18557865	8470	208.77	2235	2245	2155	2905	1565	2235	2191.01	2.72	-73	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	296	-1.06	0.35	12	0.06	-2060.00	6158.00	4460	20230703	-51.01	2155	20240708	1.39	3270	-33.18	20240220	2155	1.39	20240708	4190	-47.85	20230713	2155	1.39	20240708	0.05	N	050120	5000	690 억	368770	N	N	N	N
140	20240708	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	-35	5	-1.57	17604085	8034	198.03	2235	2245	2155	2905	1565	2235	2191.20	2.72	-75	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	298	-1.07	0.36	12	0.06	-2060.00	6158.00	4460	20230703	-50.67	2155	20240708	2.09	3270	-32.72	20240220	2155	2.09	20240708	4190	-47.49	20230713	2155	2.09	20240708	0.05	N	050120	5000	690 억	368770	N	N	N	N
141	20240708	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2180	-55	5	-2.46	14632015	6673	164.48	2235	2245	2155	2905	1565	2235	2192.72	2.72	-68	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	296	-1.06	0.35	12	0.05	-2060.00	6158.00	4460	20230703	-51.12	2155	20240708	1.16	3270	-33.33	20240220	2155	1.16	20240708	4190	-47.97	20230713	2155	1.16	20240708	0.05	N	050120	5000	690 억	368770	N	N	N	N
142	20240708	120515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	-35	5	-1.57	5604605	2537	62.53	2235	2245	2200	2905	1565	2235	2209.15	2.72	-116	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	298	-1.07	0.36	12	0.02	-2060.00	6158.00	4460	20230703	-50.67	2200	20240708	0.00	3270	-32.72	20240220	2200	0.00	20240708	4190	-47.49	20230713	2200	0.00	20240708	0.05	N	050120	5000	690 억	368770	N	N	N	N
143	20240708	110513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2215	-20	5	-0.89	4407750	1993	49.12	2235	2245	2200	2905	1565	2235	2211.62	2.72	-165	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	300	-1.08	0.36	12	0.01	-2060.00	6158.00	4460	20230703	-50.34	2200	20240708	0.68	3270	-32.26	20240220	2200	0.68	20240708	4190	-47.14	20230713	2200	0.68	20240708	0.05	N	050120	5000	690 억	368770	N	N	N	N
144	20240708	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-25	5	-1.12	817315	368	9.07	2235	2245	2210	2905	1565	2235	2220.96	2.72	-165	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	300	-1.07	0.36	12	0.00	-2060.00	6158.00	4460	20230703	-50.45	2200	20240705	0.45	3270	-32.42	20240220	2200	0.45	20240705	4190	-47.26	20230713	2200	0.45	20240705	0.05	N	050120	5000	690 억	368770	N	N	N	N
145	20240708	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	10	2	0.45	225675	101	2.49	2235	2245	2225	2905	1565	2235	2234.41	2.72	10	2291	2262	2231	2202	2171	2247	2187	691	670	5000	1510	5	1	13564086	305	-1.09	0.36	12	0.00	-2060.00	6158.00	4460	20230703	-49.66	2200	20240705	2.05	3270	-31.35	20240220	2200	2.05	20240705	4190	-46.42	20230713	2200	2.05	20240705	0.05	N	050120	5000	690 억	368770	N	N	N	N
146	20240705	160511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2235	-20	5	-0.89	8999765	4057	169.96	2255	2260	2200	2930	1580	2255	2218.33	2.72	-168	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	303	-1.08	0.36	12	0.03	-2060.00	6158.00	4460	20230703	-49.89	2200	20240705	1.59	3270	-31.65	20240220	2200	1.59	20240705	4315	-48.20	20230705	2200	1.59	20240705	0.05	N	050120	5000	690 억	368948	N	N	N	N
147	20240705	150513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2225	-30	5	-1.33	7307015	3295	138.04	2255	2260	2200	2930	1580	2255	2217.61	2.72	-145	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	302	-1.08	0.36	12	0.02	-2060.00	6158.00	4460	20230703	-50.11	2200	20240705	1.14	3270	-31.96	20240220	2200	1.14	20240705	4315	-48.44	20230705	2200	1.14	20240705	0.05	N	050120	5000	690 억	368948	N	N	N	N
148	20240705	140513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2225	-30	5	-1.33	7180075	3238	135.65	2255	2260	2200	2930	1580	2255	2217.44	2.72	-139	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	302	-1.08	0.36	12	0.02	-2060.00	6158.00	4460	20230703	-50.11	2200	20240705	1.14	3270	-31.96	20240220	2200	1.14	20240705	4315	-48.44	20230705	2200	1.14	20240705	0.05	N	050120	5000	690 억	368948	N	N	N	N
149	20240705	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2235	-20	5	-0.89	6982110	3149	131.92	2255	2260	2200	2930	1580	2255	2217.25	2.72	-139	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	303	-1.08	0.36	12	0.02	-2060.00	6158.00	4460	20230703	-49.89	2200	20240705	1.59	3270	-31.65	20240220	2200	1.59	20240705	4315	-48.20	20230705	2200	1.59	20240705	0.05	N	050120	5000	690 억	368948	N	N	N	N
150	20240705	120513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2235	-20	5	-0.89	6373425	2875	120.44	2255	2260	2200	2930	1580	2255	2216.84	2.72	-143	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	303	-1.08	0.36	12	0.02	-2060.00	6158.00	4460	20230703	-49.89	2200	20240705	1.59	3270	-31.65	20240220	2200	1.59	20240705	4315	-48.20	20230705	2200	1.59	20240705	0.05	N	050120	5000	690 억	368948	N	N	N	N
151	20240705	110511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-10	5	-0.44	1739550	775	32.47	2255	2260	2225	2930	1580	2255	2244.58	2.72	-141	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	305	-1.09	0.36	12	0.01	-2060.00	6158.00	4460	20230703	-49.66	2205	20240703	1.81	3270	-31.35	20240220	2205	1.81	20240703	4315	-47.97	20230705	2205	1.81	20240703	0.05	N	050120	5000	690 억	368948	N	N	N	N
152	20240705	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-5	5	-0.22	1183855	526	22.04	2255	2260	2235	2930	1580	2255	2250.67	2.72	-162	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	305	-1.09	0.37	12	0.00	-2060.00	6158.00	4460	20230703	-49.55	2205	20240703	2.04	3270	-31.19	20240220	2205	2.04	20240703	4315	-47.86	20230705	2205	2.04	20240703	0.05	N	050120	5000	690 억	368948	N	N	N	N
153	20240705	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	-20	5	-0.89	265810	118	4.94	2255	2255	2235	2930	1580	2255	2252.63	2.72	-57	2285	2270	2250	2235	2215	2277	2242	691	675	5000	1530	5	1	13564086	303	-1.08	0.36	12	0.00	-2060.00	6158.00	4460	20230703	-49.89	2205	20240703	1.36	3270	-31.65	20240220	2205	1.36	20240703	4315	-48.20	20230705	2205	1.36	20240703	0.05	N	050120	5000	690 억	368948	N	N	N	N
154	20240704	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-10	5	-0.44	5356440	2387	55.89	2245	2265	2230	2940	1590	2265	2244.01	2.72	5	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	306	-1.09	0.37	12	0.02	-2060.00	6158.00	4555	20230628	-50.49	2205	20240703	2.27	3270	-31.04	20240220	2205	2.27	20240703	4365	-48.34	20230704	2205	2.27	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
155	20240704	150512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-15	5	-0.66	5246020	2338	54.74	2245	2265	2230	2940	1590	2265	2243.81	2.72	15	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	305	-1.09	0.37	12	0.02	-2060.00	6158.00	4555	20230628	-50.60	2205	20240703	2.04	3270	-31.19	20240220	2205	2.04	20240703	4365	-48.45	20230704	2205	2.04	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
156	20240704	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-15	5	-0.66	4200825	1872	43.83	2245	2265	2230	2940	1590	2265	2244.03	2.72	15	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	305	-1.09	0.37	12	0.01	-2060.00	6158.00	4555	20230628	-50.60	2205	20240703	2.04	3270	-31.19	20240220	2205	2.04	20240703	4365	-48.45	20230704	2205	2.04	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
157	20240704	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-10	5	-0.44	4030520	1796	42.05	2245	2265	2230	2940	1590	2265	2244.16	2.72	15	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	306	-1.09	0.37	12	0.01	-2060.00	6158.00	4555	20230628	-50.49	2205	20240703	2.27	3270	-31.04	20240220	2205	2.27	20240703	4365	-48.34	20230704	2205	2.27	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
158	20240704	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-10	5	-0.44	3913810	1744	40.83	2245	2265	2230	2940	1590	2265	2244.16	2.72	15	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	306	-1.09	0.37	12	0.01	-2060.00	6158.00	4555	20230628	-50.49	2205	20240703	2.27	3270	-31.04	20240220	2205	2.27	20240703	4365	-48.34	20230704	2205	2.27	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
159	20240704	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-5	5	-0.22	3412325	1521	35.61	2245	2265	2230	2940	1590	2265	2243.47	2.72	10	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	307	-1.10	0.37	12	0.01	-2060.00	6158.00	4555	20230628	-50.38	2205	20240703	2.49	3270	-30.89	20240220	2205	2.49	20240703	4365	-48.22	20230704	2205	2.49	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
160	20240704	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	0	3	0.00	3360600	1498	35.07	2245	2265	2235	2940	1590	2265	2243.39	2.72	10	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	307	-1.10	0.37	12	0.01	-2060.00	6158.00	4555	20230628	-50.27	2205	20240703	2.72	3270	-30.73	20240220	2205	2.72	20240703	4365	-48.11	20230704	2205	2.72	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
161	20240704	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-20	5	-0.88	213275	95	2.22	2245	2245	2245	2940	1590	2265	2245.00	2.72	10	2318	2291	2248	2221	2178	2270	2200	691	675	5000	1540	5	1	13564086	305	-1.09	0.36	12	0.00	-2060.00	6158.00	4555	20230628	-50.71	2205	20240703	1.81	3270	-31.35	20240220	2205	1.81	20240703	4365	-48.57	20230704	2205	1.81	20240703	0.05	N	050120	5000	690 억	368953	N	N	N	N
162	20240703	160508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2265	0	3	0.00	9542115	4271	120.04	2275	2275	2205	2940	1590	2265	2234.16	2.72	-33	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	307	-1.10	0.37	12	0.03	-2060.00	6158.00	4595	20230627	-50.71	2205	20240703	2.72	3270	-30.73	20240220	2205	2.72	20240703	4460	-49.22	20230703	2205	2.72	20240703	0.05	N	050120	5000	690 억	368996	N	N	N	N
163	20240703	150510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2230	-35	5	-1.55	8702285	3900	109.61	2275	2275	2205	2940	1590	2265	2231.36	2.72	-28	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	302	-1.08	0.36	12	0.03	-2060.00	6158.00	4595	20230627	-51.47	2205	20240703	1.13	3270	-31.80	20240220	2205	1.13	20240703	4460	-50.00	20230703	2205	1.13	20240703	0.05	N	050120	5000	690 억	368996	N	N	N	N
164	20240703	140510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2220	-45	5	-1.99	8588225	3849	108.18	2275	2275	2205	2940	1590	2265	2231.29	2.72	-28	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	301	-1.08	0.36	12	0.03	-2060.00	6158.00	4595	20230627	-51.69	2205	20240703	0.68	3270	-32.11	20240220	2205	0.68	20240703	4460	-50.22	20230703	2205	0.68	20240703	0.05	N	050120	5000	690 억	368996	N	N	N	N
165	20240703	130509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2215	-50	5	-2.21	8485825	3803	106.89	2275	2275	2205	2940	1590	2265	2231.35	2.72	-28	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	300	-1.08	0.36	12	0.03	-2060.00	6158.00	4595	20230627	-51.80	2205	20240703	0.45	3270	-32.26	20240220	2205	0.45	20240703	4460	-50.34	20230703	2205	0.45	20240703	0.05	N	050120	5000	690 억	368996	N	N	N	N
166	20240703	120509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2250	-15	5	-0.66	8481360	3801	106.83	2275	2275	2205	2940	1590	2265	2231.35	2.72	-28	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	305	-1.09	0.37	12	0.03	-2060.00	6158.00	4595	20230627	-51.03	2205	20240703	2.04	3270	-31.19	20240220	2205	2.04	20240703	4460	-49.55	20230703	2205	2.04	20240703	0.05	N	050120	5000	690 억	368996	N	N	N	N
167	20240703	110511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2265	0	3	0.00	2240690	994	27.94	2275	2275	2225	2940	1590	2265	2254.22	2.72	-28	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	307	-1.10	0.37	12	0.01	-2060.00	6158.00	4595	20230627	-50.71	2225	20240703	1.80	3270	-30.73	20240220	2225	1.80	20240703	4460	-49.22	20230703	2225	1.80	20240703	0.05	N	050120	5000	690 억	368996	N	N	N	N
168	20240703	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	10	2	0.44	1570205	697	19.59	2275	2275	2230	2940	1590	2265	2252.80	2.72	10	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	309	-1.10	0.37	12	0.01	-2060.00	6158.00	4595	20230627	-50.49	2225	20240628	2.25	3270	-30.43	20240220	2225	2.25	20240628	4460	-48.99	20230703	2225	2.25	20240628	0.05	N	050120	5000	690 억	368996	N	N	N	N
169	20240703	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	10	2	0.44	68250	30	0.84	2275	2275	2275	2940	1590	2265	2275.00	2.72	0	2298	2281	2258	2241	2218	2290	2250	691	675	5000	1540	5	1	13564086	309	-1.10	0.37	12	0.00	-2060.00	6158.00	4595	20230627	-50.49	2225	20240628	2.25	3270	-30.43	20240220	2225	2.25	20240628	4460	-48.99	20230703	2225	2.25	20240628	0.05	N	050120	5000	690 억	368996	N	N	N	N
170	20240702	160508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	15	2	0.67	8006730	3558	135.23	2235	2275	2235	2925	1575	2250	2250.35	2.72	-4	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	307	-1.10	0.37	12	0.03	-2060.00	6158.00	4595	20230627	-50.71	2225	20240628	1.80	3270	-30.73	20240220	2225	1.80	20240628	4460	-49.22	20230703	2225	1.80	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
171	20240702	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-5	5	-0.22	6847850	3043	115.66	2235	2275	2235	2925	1575	2250	2250.36	2.72	-1	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	305	-1.09	0.36	12	0.02	-2060.00	6158.00	4595	20230627	-51.14	2225	20240628	0.90	3270	-31.35	20240220	2225	0.90	20240628	4460	-49.66	20230703	2225	0.90	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
172	20240702	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-5	5	-0.22	6313505	2805	106.61	2235	2275	2235	2925	1575	2250	2250.80	2.72	-1	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	305	-1.09	0.36	12	0.02	-2060.00	6158.00	4595	20230627	-51.14	2225	20240628	0.90	3270	-31.35	20240220	2225	0.90	20240628	4460	-49.66	20230703	2225	0.90	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
173	20240702	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	6190030	2750	104.52	2235	2275	2235	2925	1575	2250	2250.92	2.72	-1	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	305	-1.09	0.37	12	0.02	-2060.00	6158.00	4595	20230627	-51.03	2225	20240628	1.12	3270	-31.19	20240220	2225	1.12	20240628	4460	-49.55	20230703	2225	1.12	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
174	20240702	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-5	5	-0.22	4679040	2076	78.91	2235	2275	2235	2925	1575	2250	2253.87	2.72	-1	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	305	-1.09	0.36	12	0.02	-2060.00	6158.00	4595	20230627	-51.14	2225	20240628	0.90	3270	-31.35	20240220	2225	0.90	20240628	4460	-49.66	20230703	2225	0.90	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
175	20240702	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	10	2	0.44	4404560	1954	74.27	2235	2275	2235	2925	1575	2250	2254.12	2.72	-1	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	307	-1.10	0.37	12	0.01	-2060.00	6158.00	4595	20230627	-50.82	2225	20240628	1.57	3270	-30.89	20240220	2225	1.57	20240628	4460	-49.33	20230703	2225	1.57	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
176	20240702	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	5	2	0.22	3646860	1618	61.50	2235	2275	2235	2925	1575	2250	2253.93	2.72	-1	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	306	-1.09	0.37	12	0.01	-2060.00	6158.00	4595	20230627	-50.92	2225	20240628	1.35	3270	-31.04	20240220	2225	1.35	20240628	4460	-49.44	20230703	2225	1.35	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
177	20240702	090510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	15	2	0.67	2265645	1007	38.27	2235	2265	2235	2925	1575	2250	2249.90	2.72	17	2303	2276	2258	2231	2213	2267	2222	691	675	5000	1530	5	1	13564086	307	-1.10	0.37	12	0.01	-2060.00	6158.00	4595	20230627	-50.71	2225	20240628	1.80	3270	-30.73	20240220	2225	1.80	20240628	4460	-49.22	20230703	2225	1.80	20240628	0.05	N	050120	5000	690 억	369010	N	N	N	N
178	20240701	160507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-10	5	-0.44	5928945	2631	28.18	2260	2285	2240	2935	1585	2260	2253.49	2.72	-237	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	305	-1.09	0.37	12	0.02	-2060.00	6158.00	4670	20230623	-51.82	2225	20240628	1.12	3270	-31.19	20240220	2225	1.12	20240628	4460	-49.55	20230703	2225	1.12	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
179	20240701	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-10	5	-0.44	5109945	2267	24.28	2260	2285	2240	2935	1585	2260	2254.06	2.72	-246	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	305	-1.09	0.37	12	0.02	-2060.00	6158.00	4670	20230623	-51.82	2225	20240628	1.12	3270	-31.19	20240220	2225	1.12	20240628	4460	-49.55	20230703	2225	1.12	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
180	20240701	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-20	5	-0.88	4822580	2139	22.91	2260	2285	2240	2935	1585	2260	2254.60	2.72	-202	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	304	-1.09	0.36	12	0.02	-2060.00	6158.00	4670	20230623	-52.03	2225	20240628	0.67	3270	-31.50	20240220	2225	0.67	20240628	4460	-49.78	20230703	2225	0.67	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
181	20240701	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-10	5	-0.44	3844930	1704	18.25	2260	2285	2240	2935	1585	2260	2256.41	2.72	-223	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	305	-1.09	0.37	12	0.01	-2060.00	6158.00	4670	20230623	-51.82	2225	20240628	1.12	3270	-31.19	20240220	2225	1.12	20240628	4460	-49.55	20230703	2225	1.12	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
182	20240701	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-20	5	-0.88	3786460	1678	17.97	2260	2285	2240	2935	1585	2260	2256.53	2.72	-223	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	304	-1.09	0.36	12	0.01	-2060.00	6158.00	4670	20230623	-52.03	2225	20240628	0.67	3270	-31.50	20240220	2225	0.67	20240628	4460	-49.78	20230703	2225	0.67	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
183	20240701	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-5	5	-0.22	2829360	1251	13.40	2260	2285	2245	2935	1585	2260	2261.68	2.72	-223	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	306	-1.09	0.37	12	0.01	-2060.00	6158.00	4670	20230623	-51.71	2225	20240628	1.35	3270	-31.04	20240220	2225	1.35	20240628	4460	-49.44	20230703	2225	1.35	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
184	20240701	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	0	3	0.00	2495525	1103	11.81	2260	2285	2245	2935	1585	2260	2262.49	2.72	-246	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	307	-1.10	0.37	12	0.01	-2060.00	6158.00	4670	20230623	-51.61	2225	20240628	1.57	3270	-30.89	20240220	2225	1.57	20240628	4460	-49.33	20230703	2225	1.57	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N
185	20240701	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	25	2	1.11	2491020	1101	11.79	2260	2285	2260	2935	1585	2260	2262.51	2.72	-246	2316	2287	2256	2227	2196	2272	2212	691	675	5000	1530	5	1	13564086	310	-1.11	0.37	12	0.01	-2060.00	6158.00	4670	20230623	-51.07	2225	20240628	2.70	3270	-30.12	20240220	2225	2.70	20240628	4460	-48.77	20230703	2225	2.70	20240628	0.05	N	050120	5000	690 억	369257	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History