KissMeData/065660/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	15320	-140	5	-0.91	249403480	16371	196.96	15430	15810	15100	20050	10830	15460	15234.47	3.82	-1955	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1491	-52.47	1.15	12	0.17	-292.00	13302.00	19150	20240405	-20.00	12300	20231018	24.55	19150	-20.00	20240405	13200	16.06	20240215	19150	-20.00	20240405	12300	24.55	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
3	20240731	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	-100	5	-0.65	246659780	16192	194.80	15430	15810	15100	20050	10830	15460	15233.44	3.82	-1925	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1495	-52.60	1.15	12	0.17	-292.00	13302.00	19150	20240405	-19.79	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19150	-19.79	20240405	12300	24.88	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
4	20240731	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	-310	5	-2.01	181853000	11929	143.52	15430	15810	15100	20050	10830	15460	15244.61	3.82	-2055	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1474	-51.88	1.14	12	0.12	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19150	-20.89	20240405	12300	23.17	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
5	20240731	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	15240	-220	5	-1.42	84073830	5495	66.11	15430	15810	15100	20050	10830	15460	15300.06	3.82	1063	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1483	-52.19	1.15	12	0.06	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
6	20240731	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	-230	5	-1.49	78660610	5140	61.84	15430	15810	15100	20050	10830	15460	15303.62	3.82	996	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1482	-52.16	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
7	20240731	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	15240	-220	5	-1.42	75959700	4963	59.71	15430	15810	15100	20050	10830	15460	15305.20	3.82	1117	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1483	-52.19	1.15	12	0.05	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
8	20240731	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	-240	5	-1.55	66887400	4369	52.56	15430	15810	15100	20050	10830	15460	15309.54	3.82	1087	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1481	-52.12	1.14	12	0.04	-292.00	13302.00	19150	20240405	-20.52	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19150	-20.52	20240405	12300	23.74	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
9	20240731	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	-240	5	-1.55	4516600	296	3.56	15430	15430	15220	20050	10830	15460	15258.78	3.82	130	15886	15672	15536	15322	15186	15605	15255	49	4590	500	10820	10	1	9731373	1481	-52.12	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.52	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19150	-20.52	20240405	12300	23.74	20231018	0.50	N	065660	500	48 억	371342	N	N	0	N	N
10	20240730	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15460	-20	5	-0.13	128434720	8292	63.52	15750	15750	15400	20100	10840	15480	15488.99	3.84	-2022	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1504	-52.95	1.16	12	0.09	-292.00	13302.00	19150	20240405	-19.27	12300	20231018	25.69	19150	-19.27	20240405	13200	17.12	20240215	19150	-19.27	20240405	12300	25.69	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
11	20240730	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	15500	20	2	0.13	120872120	7803	59.77	15750	15750	15400	20100	10840	15480	15490.47	3.84	-1956	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1508	-53.08	1.17	12	0.08	-292.00	13302.00	19150	20240405	-19.06	12300	20231018	26.02	19150	-19.06	20240405	13200	17.42	20240215	19150	-19.06	20240405	12300	26.02	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
12	20240730	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	-10	5	-0.06	103904510	6709	51.39	15750	15750	15400	20100	10840	15480	15487.33	3.84	-1963	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1505	-52.98	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.22	12300	20231018	25.77	19150	-19.22	20240405	13200	17.20	20240215	19150	-19.22	20240405	12300	25.77	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
13	20240730	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15500	20	2	0.13	101773620	6571	50.33	15750	15750	15400	20100	10840	15480	15488.30	3.84	-1967	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1508	-53.08	1.17	12	0.07	-292.00	13302.00	19150	20240405	-19.06	12300	20231018	26.02	19150	-19.06	20240405	13200	17.42	20240215	19150	-19.06	20240405	12300	26.02	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
14	20240730	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15520	40	2	0.26	79530700	5134	39.33	15750	15750	15400	20100	10840	15480	15490.98	3.84	-694	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1510	-53.15	1.17	12	0.05	-292.00	13302.00	19150	20240405	-18.96	12300	20231018	26.18	19150	-18.96	20240405	13200	17.58	20240215	19150	-18.96	20240405	12300	26.18	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
15	20240730	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15490	10	2	0.06	55969900	3613	27.68	15750	15750	15400	20100	10840	15480	15491.25	3.84	-559	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1507	-53.05	1.16	12	0.04	-292.00	13302.00	19150	20240405	-19.11	12300	20231018	25.93	19150	-19.11	20240405	13200	17.35	20240215	19150	-19.11	20240405	12300	25.93	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
16	20240730	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	15510	30	2	0.19	22044300	1422	10.89	15750	15750	15420	20100	10840	15480	15502.32	3.84	-413	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1509	-53.12	1.17	12	0.01	-292.00	13302.00	19150	20240405	-19.01	12300	20231018	26.10	19150	-19.01	20240405	13200	17.50	20240215	19150	-19.01	20240405	12300	26.10	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
17	20240730	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	15650	170	2	1.10	4223740	271	2.08	15750	15750	15500	20100	10840	15480	15585.76	3.84	69	16073	15776	15503	15206	14933	15925	15355	49	4620	500	10830	10	1	9731373	1523	-53.60	1.18	12	0.00	-292.00	13302.00	19150	20240405	-18.28	12300	20231018	27.24	19150	-18.28	20240405	13200	18.56	20240215	19150	-18.28	20240405	12300	27.24	20231018	0.51	N	065660	500	48 억	373361	N	N	0	N	N
18	20240729	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15480	80	2	0.52	203385550	13055	78.99	15230	15800	15230	20000	10780	15400	15580.87	3.80	3888	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1506	-53.01	1.16	12	0.13	-292.00	13302.00	19150	20240405	-19.16	12300	20231018	25.85	19150	-19.16	20240405	13200	17.27	20240215	19150	-19.16	20240405	12300	25.85	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
19	20240729	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15580	180	2	1.17	178127520	11425	69.13	15230	15800	15230	20000	10780	15400	15591.03	3.80	3842	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1516	-53.36	1.17	12	0.12	-292.00	13302.00	19150	20240405	-18.64	12300	20231018	26.67	19150	-18.64	20240405	13200	18.03	20240215	19150	-18.64	20240405	12300	26.67	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
20	20240729	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	15690	290	2	1.88	157241380	10081	60.99	15230	15800	15230	20000	10780	15400	15597.80	3.80	3545	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1527	-53.73	1.18	12	0.10	-292.00	13302.00	19150	20240405	-18.07	12300	20231018	27.56	19150	-18.07	20240405	13200	18.86	20240215	19150	-18.07	20240405	12300	27.56	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
21	20240729	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	15690	290	2	1.88	154877100	9930	60.08	15230	15800	15230	20000	10780	15400	15596.89	3.80	3498	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1527	-53.73	1.18	12	0.10	-292.00	13302.00	19150	20240405	-18.07	12300	20231018	27.56	19150	-18.07	20240405	13200	18.86	20240215	19150	-18.07	20240405	12300	27.56	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
22	20240729	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	15550	150	2	0.97	139461810	8944	54.11	15230	15800	15230	20000	10780	15400	15592.78	3.80	3088	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1513	-53.25	1.17	12	0.09	-292.00	13302.00	19150	20240405	-18.80	12300	20231018	26.42	19150	-18.80	20240405	13200	17.80	20240215	19150	-18.80	20240405	12300	26.42	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
23	20240729	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15620	220	2	1.43	124309570	7972	48.23	15230	15800	15230	20000	10780	15400	15593.27	3.80	2896	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1520	-53.49	1.17	12	0.08	-292.00	13302.00	19150	20240405	-18.43	12300	20231018	26.99	19150	-18.43	20240405	13200	18.33	20240215	19150	-18.43	20240405	12300	26.99	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
24	20240729	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15510	110	2	0.71	35840810	2317	14.02	15230	15600	15230	20000	10780	15400	15468.63	3.80	-302	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1509	-53.12	1.17	12	0.02	-292.00	13302.00	19150	20240405	-19.01	12300	20231018	26.10	19150	-19.01	20240405	13200	17.50	20240215	19150	-19.01	20240405	12300	26.10	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
25	20240729	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15570	170	2	1.10	9873050	641	3.88	15230	15600	15230	20000	10780	15400	15402.57	3.80	74	16040	15720	15410	15090	14780	15880	15250	49	4600	500	10780	10	1	9731373	1515	-53.32	1.17	12	0.01	-292.00	13302.00	19150	20240405	-18.69	12300	20231018	26.59	19150	-18.69	20240405	13200	17.95	20240215	19150	-18.69	20240405	12300	26.59	20231018	0.51	N	065660	500	48 억	369442	N	N	0	N	N
26	20240726	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	260	2	1.72	248038810	16151	218.91	15160	15730	15100	19680	10600	15140	15357.41	3.73	6372	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1499	-52.74	1.16	12	0.17	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
27	20240726	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15390	250	2	1.65	243365190	15847	214.79	15160	15730	15100	19680	10600	15140	15357.18	3.73	6329	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1498	-52.71	1.16	12	0.16	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13200	16.59	20240215	19150	-19.63	20240405	12300	25.12	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
28	20240726	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15310	170	2	1.12	228891870	14906	202.03	15160	15730	15100	19680	10600	15140	15355.69	3.73	6349	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1490	-52.43	1.15	12	0.15	-292.00	13302.00	19150	20240405	-20.05	12300	20231018	24.47	19150	-20.05	20240405	13200	15.98	20240215	19150	-20.05	20240405	12300	24.47	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
29	20240726	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15460	320	2	2.11	217306880	14152	191.81	15160	15730	15100	19680	10600	15140	15355.21	3.73	5819	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1504	-52.95	1.16	12	0.15	-292.00	13302.00	19150	20240405	-19.27	12300	20231018	25.69	19150	-19.27	20240405	13200	17.12	20240215	19150	-19.27	20240405	12300	25.69	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
30	20240726	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	330	2	2.18	210657930	13724	186.01	15160	15730	15100	19680	10600	15140	15349.60	3.73	5776	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1505	-52.98	1.16	12	0.14	-292.00	13302.00	19150	20240405	-19.22	12300	20231018	25.77	19150	-19.22	20240405	13200	17.20	20240215	19150	-19.22	20240405	12300	25.77	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
31	20240726	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	330	2	2.18	167367790	10910	147.87	15160	15730	15100	19680	10600	15140	15340.77	3.73	5649	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1505	-52.98	1.16	12	0.11	-292.00	13302.00	19150	20240405	-19.22	12300	20231018	25.77	19150	-19.22	20240405	13200	17.20	20240215	19150	-19.22	20240405	12300	25.77	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
32	20240726	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	220	2	1.45	71856310	4740	64.25	15160	15380	15100	19680	10600	15140	15159.56	3.73	2363	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1495	-52.60	1.15	12	0.05	-292.00	13302.00	19150	20240405	-19.79	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19150	-19.79	20240405	12300	24.88	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
33	20240726	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	15340	200	2	1.32	2487100	162	2.20	15160	15380	15160	19680	10600	15140	15352.47	3.73	-108	15653	15396	15253	14996	14853	15325	14925	49	4540	500	10590	10	1	9731373	1493	-52.53	1.15	12	0.00	-292.00	13302.00	19150	20240405	-19.90	12300	20231018	24.72	19150	-19.90	20240405	13200	16.21	20240215	19150	-19.90	20240405	12300	24.72	20231018	0.53	N	065660	500	48 억	363223	N	N	0	N	N
34	20240725	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15140	-320	5	-2.07	112083550	7377	68.23	15510	15510	15110	20050	10830	15460	15193.69	3.72	1544	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1473	-51.85	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13200	14.70	20240215	19150	-20.94	20240405	12300	23.09	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
35	20240725	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	-260	5	-1.68	107317320	7063	65.33	15510	15510	15110	20050	10830	15460	15194.30	3.72	1529	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1479	-52.05	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
36	20240725	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	15160	-300	5	-1.94	103079980	6785	62.75	15510	15510	15110	20050	10830	15460	15192.33	3.72	1571	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1475	-51.92	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
37	20240725	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	15140	-320	5	-2.07	93820040	6174	57.10	15510	15510	15110	20050	10830	15460	15195.99	3.72	1478	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1473	-51.85	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13200	14.70	20240215	19150	-20.94	20240405	12300	23.09	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
38	20240725	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15270	-190	5	-1.23	84368330	5552	51.35	15510	15510	15110	20050	10830	15460	15196.02	3.72	1339	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1486	-52.29	1.15	12	0.06	-292.00	13302.00	19150	20240405	-20.26	12300	20231018	24.15	19150	-20.26	20240405	13200	15.68	20240215	19150	-20.26	20240405	12300	24.15	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
39	20240725	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15160	-300	5	-1.94	76237480	5017	46.40	15510	15510	15110	20050	10830	15460	15195.83	3.72	967	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1475	-51.92	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
40	20240725	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15330	-130	5	-0.84	42880920	2814	26.03	15510	15510	15120	20050	10830	15460	15238.42	3.72	752	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1492	-52.50	1.15	12	0.03	-292.00	13302.00	19150	20240405	-19.95	12300	20231018	24.63	19150	-19.95	20240405	13200	16.14	20240215	19150	-19.95	20240405	12300	24.63	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
41	20240725	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	-60	5	-0.39	8175670	529	4.89	15510	15510	15140	20050	10830	15460	15454.95	3.72	-246	15933	15696	15383	15146	14833	15815	15265	49	4590	500	10820	10	1	9731373	1499	-52.74	1.16	12	0.01	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.53	N	065660	500	48 억	361679	N	N	0	N	N
42	20240724	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	15460	280	2	1.84	165866580	10781	74.96	15070	15620	15070	19730	10630	15180	15385.08	3.69	2123	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1504	-52.95	1.16	12	0.11	-292.00	13302.00	19150	20240405	-19.27	12300	20231018	25.69	19150	-19.27	20240405	13200	17.12	20240215	19150	-19.27	20240405	12300	25.69	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
43	20240724	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	270	2	1.78	161411560	10492	72.95	15070	15620	15070	19730	10630	15180	15384.25	3.69	2011	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1503	-52.91	1.16	12	0.11	-292.00	13302.00	19150	20240405	-19.32	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19150	-19.32	20240405	12300	25.61	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
44	20240724	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15390	210	2	1.38	121464200	7899	54.92	15070	15620	15070	19730	10630	15180	15377.16	3.69	2338	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1498	-52.71	1.16	12	0.08	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13200	16.59	20240215	19150	-19.63	20240405	12300	25.12	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
45	20240724	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15620	440	2	2.90	97277350	6338	44.07	15070	15620	15070	19730	10630	15180	15348.27	3.69	2290	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1520	-53.49	1.17	12	0.07	-292.00	13302.00	19150	20240405	-18.43	12300	20231018	26.99	19150	-18.43	20240405	13200	18.33	20240215	19150	-18.43	20240405	12300	26.99	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
46	20240724	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	15430	250	2	1.65	63690280	4163	28.95	15070	15450	15070	19730	10630	15180	15299.13	3.69	1582	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1502	-52.84	1.16	12	0.04	-292.00	13302.00	19150	20240405	-19.43	12300	20231018	25.45	19150	-19.43	20240405	13200	16.89	20240215	19150	-19.43	20240405	12300	25.45	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
47	20240724	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	120	2	0.79	44530190	2920	20.30	15070	15450	15070	19730	10630	15180	15250.07	3.69	1389	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1489	-52.40	1.15	12	0.03	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
48	20240724	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15260	80	2	0.53	14083360	933	6.49	15070	15440	15070	19730	10630	15180	15094.71	3.69	143	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1485	-52.26	1.15	12	0.01	-292.00	13302.00	19150	20240405	-20.31	12300	20231018	24.07	19150	-20.31	20240405	13200	15.61	20240215	19150	-20.31	20240405	12300	24.07	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
49	20240724	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15120	-60	5	-0.40	1644340	109	0.76	15070	15140	15070	19730	10630	15180	15085.69	3.69	26	15413	15296	15163	15046	14913	15305	15055	49	4550	500	10620	10	1	9731373	1471	-51.78	1.14	12	0.00	-292.00	13302.00	19150	20240405	-21.04	12300	20231018	22.93	19150	-21.04	20240405	13200	14.55	20240215	19150	-21.04	20240405	12300	22.93	20231018	0.52	N	065660	500	48 억	359556	N	N	0	N	N
50	20240723	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	0	3	0.00	217799960	14365	148.52	15180	15280	15030	19730	10630	15180	15161.85	3.68	1130	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1477	-51.99	1.14	12	0.15	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
51	20240723	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15160	-20	5	-0.13	212661010	14026	145.02	15180	15280	15030	19730	10630	15180	15161.91	3.68	1074	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1475	-51.92	1.14	12	0.14	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
52	20240723	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	15160	-20	5	-0.13	162440900	10723	110.87	15180	15280	15030	19730	10630	15180	15148.83	3.68	-1143	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1475	-51.92	1.14	12	0.11	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
53	20240723	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	10	2	0.07	133777820	8836	91.36	15180	15280	15030	19730	10630	15180	15140.09	3.68	-350	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1478	-52.02	1.14	12	0.09	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19150	-20.68	20240405	12300	23.50	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
54	20240723	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	0	3	0.00	95071480	6275	64.88	15180	15280	15030	19730	10630	15180	15150.83	3.68	-2	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1477	-51.99	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
55	20240723	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15240	60	2	0.40	79632790	5256	54.34	15180	15280	15030	19730	10630	15180	15150.84	3.68	-23	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1483	-52.19	1.15	12	0.05	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
56	20240723	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	0	3	0.00	21327730	1408	14.56	15180	15220	15030	19730	10630	15180	15147.54	3.68	-370	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1477	-51.99	1.14	12	0.01	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
57	20240723	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	10	2	0.07	4571610	301	3.11	15180	15190	15180	19730	10630	15180	15188.07	3.68	-26	16026	15602	15376	14952	14726	15490	14840	49	4550	500	10620	10	1	9731373	1478	-52.02	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19150	-20.68	20240405	12300	23.50	20231018	0.53	N	065660	500	48 억	358424	N	N	0	N	N
58	20240722	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	-300	5	-1.94	147672060	9656	144.62	15700	15800	15150	20100	10840	15480	15293.61	3.72	-3457	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1477	-51.99	1.14	12	0.10	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
59	20240722	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	15160	-320	5	-2.07	134502340	8788	131.62	15700	15800	15150	20100	10840	15480	15305.23	3.72	-3242	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1475	-51.92	1.14	12	0.09	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
60	20240722	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	-280	5	-1.81	115479470	7535	112.85	15700	15800	15150	20100	10840	15480	15325.74	3.72	-3136	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1479	-52.05	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
61	20240722	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	15210	-270	5	-1.74	90964950	5918	88.63	15700	15800	15190	20100	10840	15480	15370.89	3.72	-3048	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1480	-52.09	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.57	12300	20231018	23.66	19150	-20.57	20240405	13200	15.23	20240215	19150	-20.57	20240405	12300	23.66	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
62	20240722	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	-260	5	-1.68	78193790	5078	76.05	15700	15800	15200	20100	10840	15480	15398.54	3.72	-2304	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1481	-52.12	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.52	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19150	-20.52	20240405	12300	23.74	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
63	20240722	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	-250	5	-1.61	69824070	4528	67.81	15700	15800	15200	20100	10840	15480	15420.51	3.72	-2262	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1482	-52.16	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
64	20240722	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	-30	5	-0.19	44384640	2865	42.91	15700	15800	15400	20100	10840	15480	15492.02	3.72	-1934	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1503	-52.91	1.16	12	0.03	-292.00	13302.00	19150	20240405	-19.32	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19150	-19.32	20240405	12300	25.61	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
65	20240722	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15490	10	2	0.06	2843190	182	2.73	15700	15700	15480	20100	10840	15480	15621.92	3.72	-34	15660	15570	15410	15320	15160	15615	15365	49	4620	500	10830	10	1	9731373	1507	-53.05	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.11	12300	20231018	25.93	19150	-19.11	20240405	13200	17.35	20240215	19150	-19.11	20240405	12300	25.93	20231018	0.53	N	065660	500	48 억	361881	N	N	0	N	N
66	20240719	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	15480	190	2	1.24	101749780	6631	45.60	15380	15500	15250	19870	10710	15290	15341.08	3.72	146	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1506	-53.01	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.16	12300	20231018	25.85	19150	-19.16	20240405	13200	17.27	20240215	19150	-19.16	20240405	12300	25.85	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
67	20240719	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	15420	130	2	0.85	93969320	6128	42.14	15380	15500	15250	19870	10710	15290	15334.42	3.72	187	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1501	-52.81	1.16	12	0.06	-292.00	13302.00	19150	20240405	-19.48	12300	20231018	25.37	19150	-19.48	20240405	13200	16.82	20240215	19150	-19.48	20240405	12300	25.37	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
68	20240719	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	15390	100	2	0.65	70412430	4597	31.61	15380	15500	15250	19870	10710	15290	15317.04	3.72	-139	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1498	-52.71	1.16	12	0.05	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13200	16.59	20240215	19150	-19.63	20240405	12300	25.12	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
69	20240719	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	15410	120	2	0.78	47490720	3098	21.30	15380	15500	15250	19870	10710	15290	15329.48	3.72	-394	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1500	-52.77	1.16	12	0.03	-292.00	13302.00	19150	20240405	-19.53	12300	20231018	25.28	19150	-19.53	20240405	13200	16.74	20240215	19150	-19.53	20240405	12300	25.28	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
70	20240719	120548	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	-40	5	-0.26	33209380	2164	14.88	15380	15500	15250	19870	10710	15290	15346.29	3.72	-401	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1484	-52.23	1.15	12	0.02	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13200	15.53	20240215	19150	-20.37	20240405	12300	23.98	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
71	20240719	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15320	30	2	0.20	27931160	1818	12.50	15380	15500	15250	19870	10710	15290	15363.67	3.72	-495	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1491	-52.47	1.15	12	0.02	-292.00	13302.00	19150	20240405	-20.00	12300	20231018	24.55	19150	-20.00	20240405	13200	16.06	20240215	19150	-20.00	20240405	12300	24.55	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
72	20240719	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	15430	140	2	0.92	16603330	1077	7.41	15380	15500	15270	19870	10710	15290	15416.28	3.72	-237	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1502	-52.84	1.16	12	0.01	-292.00	13302.00	19150	20240405	-19.43	12300	20231018	25.45	19150	-19.43	20240405	13200	16.89	20240215	19150	-19.43	20240405	12300	25.45	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
73	20240719	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	15270	-20	5	-0.13	1450760	95	0.65	15380	15380	15270	19870	10710	15290	15271.16	3.72	50	15683	15486	15353	15156	15023	15420	15090	49	4580	500	10700	10	1	9731373	1486	-52.29	1.15	12	0.00	-292.00	13302.00	19150	20240405	-20.26	12300	20231018	24.15	19150	-20.26	20240405	13200	15.68	20240215	19150	-20.26	20240405	12300	24.15	20231018	0.54	N	065660	500	48 억	361715	N	N	0	N	N
74	20240718	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	15290	-290	5	-1.86	222294740	14543	77.50	15480	15550	15220	20250	10910	15580	15285.34	3.67	3482	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1488	-52.36	1.15	12	0.15	-292.00	13302.00	19150	20240405	-20.16	12300	20231018	24.31	19150	-20.16	20240405	13200	15.83	20240215	19150	-20.16	20240405	12300	24.31	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
75	20240718	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	15380	-200	5	-1.28	211017060	13808	73.59	15480	15550	15220	20250	10910	15580	15282.23	3.67	3315	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1497	-52.67	1.16	12	0.14	-292.00	13302.00	19150	20240405	-19.69	12300	20231018	25.04	19150	-19.69	20240405	13200	16.52	20240215	19150	-19.69	20240405	12300	25.04	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
76	20240718	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	-280	5	-1.80	192609740	12607	67.19	15480	15550	15220	20250	10910	15580	15278.00	3.67	2927	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1489	-52.40	1.15	12	0.13	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
77	20240718	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	15290	-290	5	-1.86	174692540	11436	60.95	15480	15550	15220	20250	10910	15580	15275.67	3.67	2091	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1488	-52.36	1.15	12	0.12	-292.00	13302.00	19150	20240405	-20.16	12300	20231018	24.31	19150	-20.16	20240405	13200	15.83	20240215	19150	-20.16	20240405	12300	24.31	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
78	20240718	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	-280	5	-1.80	151040790	9890	52.71	15480	15550	15220	20250	10910	15580	15272.07	3.67	2345	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1489	-52.40	1.15	12	0.10	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
79	20240718	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	-180	5	-1.16	125319090	8208	43.74	15480	15550	15220	20250	10910	15580	15267.92	3.67	1966	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1499	-52.74	1.16	12	0.08	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
80	20240718	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	15320	-260	5	-1.67	101182700	6630	35.33	15480	15550	15220	20250	10910	15580	15261.34	3.67	1687	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1491	-52.47	1.15	12	0.07	-292.00	13302.00	19150	20240405	-20.00	12300	20231018	24.55	19150	-20.00	20240405	13200	16.06	20240215	19150	-20.00	20240405	12300	24.55	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
81	20240718	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	15310	-270	5	-1.73	6862430	446	2.38	15480	15550	15310	20250	10910	15580	15386.61	3.67	-245	16320	15950	15700	15330	15080	15825	15205	49	4670	500	10900	10	1	9731373	1490	-52.43	1.15	12	0.00	-292.00	13302.00	19150	20240405	-20.05	12300	20231018	24.47	19150	-20.05	20240405	13200	15.98	20240215	19150	-20.05	20240405	12300	24.47	20231018	0.53	N	065660	500	48 억	357426	N	N	0	N	N
82	20240717	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15580	-90	5	-0.57	291337950	18691	130.61	15670	16070	15450	20350	10970	15670	15587.07	3.65	2523	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1516	-53.36	1.17	12	0.19	-292.00	13302.00	19150	20240405	-18.64	12300	20231018	26.67	19150	-18.64	20240405	13200	18.03	20240215	19150	-18.64	20240405	12300	26.67	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
83	20240717	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	-220	5	-1.40	275541900	17672	123.49	15670	16070	15450	20350	10970	15670	15592.00	3.65	2134	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1503	-52.91	1.16	12	0.18	-292.00	13302.00	19150	20240405	-19.32	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19150	-19.32	20240405	12300	25.61	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
84	20240717	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15590	-80	5	-0.51	221574190	14188	99.15	15670	16070	15490	20350	10970	15670	15617.01	3.65	2012	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1517	-53.39	1.17	12	0.15	-292.00	13302.00	19150	20240405	-18.59	12300	20231018	26.75	19150	-18.59	20240405	13200	18.11	20240215	19150	-18.59	20240405	12300	26.75	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
85	20240717	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15660	-10	5	-0.06	209142350	13392	93.58	15670	16070	15490	20350	10970	15670	15616.96	3.65	2088	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1524	-53.63	1.18	12	0.14	-292.00	13302.00	19150	20240405	-18.22	12300	20231018	27.32	19150	-18.22	20240405	13200	18.64	20240215	19150	-18.22	20240405	12300	27.32	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
86	20240717	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15550	-120	5	-0.77	193479780	12389	86.58	15670	16070	15490	20350	10970	15670	15617.06	3.65	1809	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1513	-53.25	1.17	12	0.13	-292.00	13302.00	19150	20240405	-18.80	12300	20231018	26.42	19150	-18.80	20240405	13200	17.80	20240215	19150	-18.80	20240405	12300	26.42	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
87	20240717	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	-70	5	-0.45	161156070	10315	72.08	15670	16070	15490	20350	10970	15670	15623.47	3.65	1640	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1518	-53.42	1.17	12	0.11	-292.00	13302.00	19150	20240405	-18.54	12300	20231018	26.83	19150	-18.54	20240405	13200	18.18	20240215	19150	-18.54	20240405	12300	26.83	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
88	20240717	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	-70	5	-0.45	92271410	5885	41.13	15670	16070	15600	20350	10970	15670	15679.08	3.65	1649	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1518	-53.42	1.17	12	0.06	-292.00	13302.00	19150	20240405	-18.54	12300	20231018	26.83	19150	-18.54	20240405	13200	18.18	20240215	19150	-18.54	20240405	12300	26.83	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
89	20240717	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	15660	-10	5	-0.06	5057000	323	2.26	15670	15840	15620	20350	10970	15670	15656.35	3.65	-1	16096	15882	15686	15472	15276	15990	15580	49	4680	500	10960	10	1	9731373	1524	-53.63	1.18	12	0.00	-292.00	13302.00	19150	20240405	-18.22	12300	20231018	27.32	19150	-18.22	20240405	13200	18.64	20240215	19150	-18.22	20240405	12300	27.32	20231018	0.53	N	065660	500	48 억	354903	N	N	1	N	N
90	20240716	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	-50	5	-0.32	223634980	14273	73.77	15600	15900	15490	20400	11010	15720	15668.39	3.66	-1561	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1525	-53.66	1.18	12	0.15	-292.00	13302.00	19150	20240405	-18.17	12300	20231018	27.40	19150	-18.17	20240405	13200	18.71	20240215	19150	-18.17	20240405	12300	27.40	20231018	0.53	N	065660	500	48 억	356355	N	N	1	N	N
91	20240716	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	15690	-30	5	-0.19	217484550	13880	71.74	15600	15900	15490	20400	11010	15720	15668.92	3.66	-1668	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1527	-53.73	1.18	12	0.14	-292.00	13302.00	19150	20240405	-18.07	12300	20231018	27.56	19150	-18.07	20240405	13200	18.86	20240215	19150	-18.07	20240405	12300	27.56	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
92	20240716	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	15740	20	2	0.13	200291210	12784	66.07	15600	15900	15490	20400	11010	15720	15667.33	3.66	-1779	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1532	-53.90	1.18	12	0.13	-292.00	13302.00	19150	20240405	-17.81	12300	20231018	27.97	19150	-17.81	20240405	13200	19.24	20240215	19150	-17.81	20240405	12300	27.97	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
93	20240716	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	15760	40	2	0.25	175571190	11218	57.98	15600	15900	15490	20400	11010	15720	15650.85	3.66	-2308	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1534	-53.97	1.18	12	0.12	-292.00	13302.00	19150	20240405	-17.70	12300	20231018	28.13	19150	-17.70	20240405	13200	19.39	20240215	19150	-17.70	20240405	12300	28.13	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
94	20240716	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15750	30	2	0.19	157859590	10096	52.18	15600	15900	15490	20400	11010	15720	15635.85	3.66	-2560	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1533	-53.94	1.18	12	0.10	-292.00	13302.00	19150	20240405	-17.75	12300	20231018	28.05	19150	-17.75	20240405	13200	19.32	20240215	19150	-17.75	20240405	12300	28.05	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
95	20240716	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15590	-130	5	-0.83	126738120	8109	41.91	15600	15900	15490	20400	11010	15720	15629.32	3.66	-2535	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1517	-53.39	1.17	12	0.08	-292.00	13302.00	19150	20240405	-18.59	12300	20231018	26.75	19150	-18.59	20240405	13200	18.11	20240215	19150	-18.59	20240405	12300	26.75	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
96	20240716	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	15560	-160	5	-1.02	87760270	5606	28.97	15600	15900	15560	20400	11010	15720	15654.70	3.66	-1379	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1514	-53.29	1.17	12	0.06	-292.00	13302.00	19150	20240405	-18.75	12300	20231018	26.50	19150	-18.75	20240405	13200	17.88	20240215	19150	-18.75	20240405	12300	26.50	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
97	20240716	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	15870	150	2	0.95	11376070	723	3.74	15600	15900	15600	20400	11010	15720	15734.54	3.66	-11	16260	15990	15820	15550	15380	15905	15465	49	4680	500	11000	10	1	9731373	1544	-54.35	1.19	12	0.01	-292.00	13302.00	19150	20240405	-17.13	12300	20231018	29.02	19150	-17.13	20240405	13200	20.23	20240215	19150	-17.13	20240405	12300	29.02	20231018	0.53	N	065660	500	48 억	356355	N	N	0	N	N
98	20240715	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15720	-190	5	-1.19	295657040	18646	166.07	15910	16090	15650	20650	11140	15910	15857.15	3.66	289	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1530	-53.84	1.18	12	0.19	-292.00	13302.00	19150	20240405	-17.91	12300	20231018	27.80	19150	-17.91	20240405	13200	19.09	20240215	19150	-17.91	20240405	12300	27.80	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
99	20240715	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15780	-130	5	-0.82	269633620	16990	151.32	15910	16090	15770	20650	11140	15910	15870.09	3.66	40	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1536	-54.04	1.19	12	0.17	-292.00	13302.00	19150	20240405	-17.60	12300	20231018	28.29	19150	-17.60	20240405	13200	19.55	20240215	19150	-17.60	20240405	12300	28.29	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
100	20240715	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15860	-50	5	-0.31	183626980	11551	102.88	15910	16090	15800	20650	11140	15910	15897.04	3.66	-593	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1543	-54.32	1.19	12	0.12	-292.00	13302.00	19150	20240405	-17.18	12300	20231018	28.94	19150	-17.18	20240405	13200	20.15	20240215	19150	-17.18	20240405	12300	28.94	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
101	20240715	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15880	-30	5	-0.19	154296520	9710	86.48	15910	16090	15800	20650	11140	15910	15890.44	3.66	-434	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1545	-54.38	1.19	12	0.10	-292.00	13302.00	19150	20240405	-17.08	12300	20231018	29.11	19150	-17.08	20240405	13200	20.30	20240215	19150	-17.08	20240405	12300	29.11	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
102	20240715	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15880	-30	5	-0.19	122341600	7709	68.66	15910	16090	15800	20650	11140	15910	15869.87	3.66	-523	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1545	-54.38	1.19	12	0.08	-292.00	13302.00	19150	20240405	-17.08	12300	20231018	29.11	19150	-17.08	20240405	13200	20.30	20240215	19150	-17.08	20240405	12300	29.11	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
103	20240715	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15920	10	2	0.06	72333910	4558	40.59	15910	16090	15800	20650	11140	15910	15869.48	3.66	-385	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1549	-54.52	1.20	12	0.05	-292.00	13302.00	19150	20240405	-16.87	12300	20231018	29.43	19150	-16.87	20240405	13200	20.61	20240215	19150	-16.87	20240405	12300	29.43	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
104	20240715	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15910	0	3	0.00	30603390	1933	17.22	15910	16090	15800	20650	11140	15910	15831.25	3.66	-262	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1548	-54.49	1.20	12	0.02	-292.00	13302.00	19150	20240405	-16.92	12300	20231018	29.35	19150	-16.92	20240405	13200	20.53	20240215	19150	-16.92	20240405	12300	29.35	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
105	20240715	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	16000	90	2	0.57	1193370	75	0.67	15910	16090	15900	20650	11140	15910	15912.18	3.66	0	16356	16132	15946	15722	15536	16245	15835	49	4740	500	11130	10	1	9731373	1557	-54.79	1.20	12	0.00	-292.00	13302.00	19150	20240405	-16.45	12300	20231018	30.08	19150	-16.45	20240405	13200	21.21	20240215	19150	-16.45	20240405	12300	30.08	20231018	0.53	N	065660	500	48 억	356175	N	N	0	N	N
106	20240712	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15910	0	3	0.00	178342120	11207	36.31	15760	16170	15760	20650	11140	15910	15913.49	3.65	1250	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1548	-54.49	1.20	12	0.12	-292.00	13302.00	19150	20240405	-16.92	12300	20231018	29.35	19150	-16.92	20240405	13200	20.53	20240215	19150	-16.92	20240405	12300	29.35	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
107	20240712	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	15870	-40	5	-0.25	149571640	9395	30.44	15760	16170	15760	20650	11140	15910	15920.39	3.65	548	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1544	-54.35	1.19	12	0.10	-292.00	13302.00	19150	20240405	-17.13	12300	20231018	29.02	19150	-17.13	20240405	13200	20.23	20240215	19150	-17.13	20240405	12300	29.02	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
108	20240712	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	15940	30	2	0.19	121937050	7656	24.81	15760	16170	15760	20650	11140	15910	15927.08	3.65	760	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1551	-54.59	1.20	12	0.08	-292.00	13302.00	19150	20240405	-16.76	12300	20231018	29.59	19150	-16.76	20240405	13200	20.76	20240215	19150	-16.76	20240405	12300	29.59	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
109	20240712	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15900	-10	5	-0.06	114262090	7174	23.24	15760	16170	15760	20650	11140	15910	15927.35	3.65	922	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1547	-54.45	1.20	12	0.07	-292.00	13302.00	19150	20240405	-16.97	12300	20231018	29.27	19150	-16.97	20240405	13200	20.45	20240215	19150	-16.97	20240405	12300	29.27	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
110	20240712	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15900	-10	5	-0.06	106866900	6709	21.74	15760	16170	15760	20650	11140	15910	15929.00	3.65	828	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1547	-54.45	1.20	12	0.07	-292.00	13302.00	19150	20240405	-16.97	12300	20231018	29.27	19150	-16.97	20240405	13200	20.45	20240215	19150	-16.97	20240405	12300	29.27	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
111	20240712	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	16000	90	2	0.57	73307100	4610	14.94	15760	16170	15760	20650	11140	15910	15901.68	3.65	415	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1557	-54.79	1.20	12	0.05	-292.00	13302.00	19150	20240405	-16.45	12300	20231018	30.08	19150	-16.45	20240405	13200	21.21	20240215	19150	-16.45	20240405	12300	30.08	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
112	20240712	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15860	-50	5	-0.31	46904810	2949	9.56	15760	16170	15760	20650	11140	15910	15905.26	3.65	42	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1543	-54.32	1.19	12	0.03	-292.00	13302.00	19150	20240405	-17.18	12300	20231018	28.94	19150	-17.18	20240405	13200	20.15	20240215	19150	-17.18	20240405	12300	28.94	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
113	20240712	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15840	-70	5	-0.44	2446120	154	0.50	15760	15890	15760	20650	11140	15910	15874.74	3.65	-100	16463	16186	15933	15656	15403	16060	15530	49	4740	500	11130	10	1	9731373	1541	-54.25	1.19	12	0.00	-292.00	13302.00	19150	20240405	-17.28	12300	20231018	28.78	19150	-17.28	20240405	13200	20.00	20240215	19150	-17.28	20240405	12300	28.78	20231018	0.62	N	065660	500	48 억	354922	N	N	0	N	N
114	20240711	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	15910	-350	5	-2.15	489130070	30857	67.43	16200	16210	15680	21100	11390	16260	15851.51	3.66	-5213	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1548	-54.49	1.20	12	0.32	-292.00	13302.00	19150	20240405	-16.92	12300	20231018	29.35	19150	-16.92	20240405	13200	20.53	20240215	19150	-16.92	20240405	12300	29.35	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
115	20240711	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15910	-350	5	-2.15	476375840	30053	65.67	16200	16210	15680	21100	11390	16260	15851.19	3.66	-4753	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1548	-54.49	1.20	12	0.31	-292.00	13302.00	19150	20240405	-16.92	12300	20231018	29.35	19150	-16.92	20240405	13200	20.53	20240215	19150	-16.92	20240405	12300	29.35	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
116	20240711	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15710	-550	5	-3.38	463525470	29241	63.90	16200	16210	15680	21100	11390	16260	15851.90	3.66	-4602	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1529	-53.80	1.18	12	0.30	-292.00	13302.00	19150	20240405	-17.96	12300	20231018	27.72	19150	-17.96	20240405	13200	19.02	20240215	19150	-17.96	20240405	12300	27.72	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
117	20240711	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	-560	5	-3.44	448790940	28305	61.85	16200	16210	15680	21100	11390	16260	15855.54	3.66	-4690	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1528	-53.77	1.18	12	0.29	-292.00	13302.00	19150	20240405	-18.02	12300	20231018	27.64	19150	-18.02	20240405	13200	18.94	20240215	19150	-18.02	20240405	12300	27.64	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
118	20240711	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	-560	5	-3.44	387771260	24420	53.36	16200	16210	15700	21100	11390	16260	15879.25	3.66	-3527	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1528	-53.77	1.18	12	0.25	-292.00	13302.00	19150	20240405	-18.02	12300	20231018	27.64	19150	-18.02	20240405	13200	18.94	20240215	19150	-18.02	20240405	12300	27.64	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
119	20240711	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	15740	-520	5	-3.20	267290160	16761	36.63	16200	16210	15740	21100	11390	16260	15947.15	3.66	-6349	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1532	-53.90	1.18	12	0.17	-292.00	13302.00	19150	20240405	-17.81	12300	20231018	27.97	19150	-17.81	20240405	13200	19.24	20240215	19150	-17.81	20240405	12300	27.97	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
120	20240711	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15950	-310	5	-1.91	125682490	7826	17.10	16200	16210	15950	21100	11390	16260	16059.61	3.66	-403	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1552	-54.62	1.20	12	0.08	-292.00	13302.00	19150	20240405	-16.71	12300	20231018	29.67	19150	-16.71	20240405	13200	20.83	20240215	19150	-16.71	20240405	12300	29.67	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
121	20240711	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	16110	-150	5	-0.92	19344540	1200	2.62	16200	16200	16030	21100	11390	16260	16120.45	3.66	-107	17093	16676	16153	15736	15213	16885	15945	49	4840	500	11380	10	1	9731373	1568	-55.17	1.21	12	0.01	-292.00	13302.00	19150	20240405	-15.87	12300	20231018	30.98	19150	-15.87	20240405	13200	22.05	20240215	19150	-15.87	20240405	12300	30.98	20231018	0.68	N	065660	500	48 억	355888	N	N	0	N	N
122	20240710	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	16260	20	2	0.12	735036920	45514	110.83	16060	16570	15630	21100	11370	16240	16149.68	3.60	5219	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1582	-55.68	1.22	12	0.47	-292.00	13302.00	19150	20240405	-15.09	12300	20231018	32.20	19150	-15.09	20240405	13200	23.18	20240215	19150	-15.09	20240405	12300	32.20	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
123	20240710	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	16260	20	2	0.12	718361550	44488	108.33	16060	16570	15630	21100	11370	16240	16147.31	3.60	5610	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1582	-55.68	1.22	12	0.46	-292.00	13302.00	19150	20240405	-15.09	12300	20231018	32.20	19150	-15.09	20240405	13200	23.18	20240215	19150	-15.09	20240405	12300	32.20	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
124	20240710	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	16370	130	2	0.80	638204900	39567	96.35	16060	16570	15630	21100	11370	16240	16129.73	3.60	8661	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1593	-56.06	1.23	12	0.41	-292.00	13302.00	19150	20240405	-14.52	12300	20231018	33.09	19150	-14.52	20240405	13200	24.02	20240215	19150	-14.52	20240405	12300	33.09	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
125	20240710	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	16400	160	2	0.99	565870160	35153	85.60	16060	16570	15630	21100	11370	16240	16097.35	3.60	9678	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1596	-56.16	1.23	12	0.36	-292.00	13302.00	19150	20240405	-14.36	12300	20231018	33.33	19150	-14.36	20240405	13200	24.24	20240215	19150	-14.36	20240405	12300	33.33	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
126	20240710	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	16370	130	2	0.80	530602290	33001	80.36	16060	16570	15630	21100	11370	16240	16078.37	3.60	11086	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1593	-56.06	1.23	12	0.34	-292.00	13302.00	19150	20240405	-14.52	12300	20231018	33.09	19150	-14.52	20240405	13200	24.02	20240215	19150	-14.52	20240405	12300	33.09	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
127	20240710	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	16460	220	2	1.35	462762150	28852	70.26	16060	16570	15630	21100	11370	16240	16039.17	3.60	11931	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1602	-56.37	1.24	12	0.30	-292.00	13302.00	19150	20240405	-14.05	12300	20231018	33.82	19150	-14.05	20240405	13200	24.70	20240215	19150	-14.05	20240405	12300	33.82	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
128	20240710	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	16090	-150	5	-0.92	286803290	18068	44.00	16060	16230	15630	21100	11370	16240	15873.55	3.60	10106	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1566	-55.10	1.21	12	0.19	-292.00	13302.00	19150	20240405	-15.98	12300	20231018	30.81	19150	-15.98	20240405	13200	21.89	20240215	19150	-15.98	20240405	12300	30.81	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
129	20240710	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	16180	-60	5	-0.37	14088790	876	2.13	16060	16230	16060	21100	11370	16240	16083.09	3.60	480	17013	16626	16013	15626	15013	16820	15820	49	4860	500	11360	10	1	9731373	1575	-55.41	1.22	12	0.01	-292.00	13302.00	19150	20240405	-15.51	12300	20231018	31.54	19150	-15.51	20240405	13200	22.58	20240215	19150	-15.51	20240405	12300	31.54	20231018	0.54	N	065660	500	48 억	350723	N	N	0	N	N
130	20240709	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	16240	-60	5	-0.37	657887750	40979	17.65	16180	16400	15400	21150	11410	16300	16051.88	3.60	10296	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1580	-55.62	1.22	12	0.42	-292.00	13302.00	19150	20240405	-15.20	12300	20231018	32.03	19150	-15.20	20240405	13200	23.03	20240215	19150	-15.20	20240405	12300	32.03	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
131	20240709	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	16150	-150	5	-0.92	619501720	38609	16.63	16180	16400	15400	21150	11410	16300	16045.53	3.60	10058	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1572	-55.31	1.21	12	0.40	-292.00	13302.00	19150	20240405	-15.67	12300	20231018	31.30	19150	-15.67	20240405	13200	22.35	20240215	19150	-15.67	20240405	12300	31.30	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
132	20240709	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	16200	-100	5	-0.61	581497230	36261	15.62	16180	16400	15400	21150	11410	16300	16036.44	3.60	9568	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1576	-55.48	1.22	12	0.37	-292.00	13302.00	19150	20240405	-15.40	12300	20231018	31.71	19150	-15.40	20240405	13200	22.73	20240215	19150	-15.40	20240405	12300	31.71	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
133	20240709	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	16210	-90	5	-0.55	544751850	33993	14.64	16180	16400	15400	21150	11410	16300	16025.41	3.60	8500	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1577	-55.51	1.22	12	0.35	-292.00	13302.00	19150	20240405	-15.35	12300	20231018	31.79	19150	-15.35	20240405	13200	22.80	20240215	19150	-15.35	20240405	12300	31.79	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
134	20240709	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	16220	-80	5	-0.49	414348730	25791	11.11	16180	16400	15850	21150	11410	16300	16065.63	3.60	7155	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1578	-55.55	1.22	12	0.27	-292.00	13302.00	19150	20240405	-15.30	12300	20231018	31.87	19150	-15.30	20240405	13200	22.88	20240215	19150	-15.30	20240405	12300	31.87	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
135	20240709	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	16170	-130	5	-0.80	361258670	22513	9.70	16180	16400	15850	21150	11410	16300	16046.67	3.60	5485	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1574	-55.38	1.22	12	0.23	-292.00	13302.00	19150	20240405	-15.56	12300	20231018	31.46	19150	-15.56	20240405	13200	22.50	20240215	19150	-15.56	20240405	12300	31.46	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
136	20240709	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	16080	-220	5	-1.35	262304690	16408	7.07	16180	16180	15850	21150	11410	16300	15986.39	3.60	5600	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1565	-55.07	1.21	12	0.17	-292.00	13302.00	19150	20240405	-16.03	12300	20231018	30.73	19150	-16.03	20240405	13200	21.82	20240215	19150	-16.03	20240405	12300	30.73	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
137	20240709	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	16080	-220	5	-1.35	72536960	4515	1.94	16180	16180	15950	21150	11410	16300	16065.77	3.60	463	18260	17280	16510	15530	14760	17770	16020	49	4850	500	11410	10	1	9731373	1565	-55.07	1.21	12	0.05	-292.00	13302.00	19150	20240405	-16.03	12300	20231018	30.73	19150	-16.03	20240405	13200	21.82	20240215	19150	-16.03	20240405	12300	30.73	20231018	0.56	N	065660	500	48 억	350017	N	N	1	N	N
138	20240708	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	16300	580	2	3.69	3853515410	231517	603.14	15900	17490	15740	20400	11010	15720	16644.84	3.69	-7988	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1586	-55.82	1.23	12	2.38	-292.00	13302.00	19150	20240405	-14.88	12300	20231018	32.52	19150	-14.88	20240405	13200	23.48	20240215	19150	-14.88	20240405	12300	32.52	20231018	0.55	N	065660	500	48 억	358628	N	N	1	N	N
139	20240708	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	16220	500	2	3.18	3748455790	225063	586.33	15900	17490	15740	20400	11010	15720	16655.14	3.69	-7618	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1578	-55.55	1.22	12	2.31	-292.00	13302.00	19150	20240405	-15.30	12300	20231018	31.87	19150	-15.30	20240405	13200	22.88	20240215	19150	-15.30	20240405	12300	31.87	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
140	20240708	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	16340	620	2	3.94	3569627670	214052	557.64	15900	17490	15740	20400	11010	15720	16676.45	3.69	-9573	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1590	-55.96	1.23	12	2.20	-292.00	13302.00	19150	20240405	-14.67	12300	20231018	32.85	19150	-14.67	20240405	13200	23.79	20240215	19150	-14.67	20240405	12300	32.85	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
141	20240708	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	16510	790	2	5.03	3372429710	202032	526.33	15900	17490	15740	20400	11010	15720	16692.55	3.69	-11629	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1607	-56.54	1.24	12	2.08	-292.00	13302.00	19150	20240405	-13.79	12300	20231018	34.23	19150	-13.79	20240405	13200	25.08	20240215	19150	-13.79	20240405	12300	34.23	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
142	20240708	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	16310	590	2	3.75	2757588790	164860	429.49	15900	17490	15740	20400	11010	15720	16726.85	3.69	-17824	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1587	-55.86	1.23	12	1.69	-292.00	13302.00	19150	20240405	-14.83	12300	20231018	32.60	19150	-14.83	20240405	13200	23.56	20240215	19150	-14.83	20240405	12300	32.60	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
143	20240708	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	15770	50	2	0.32	349178710	21914	57.09	15900	16200	15740	20400	11010	15720	15934.05	3.69	1013	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1535	-54.01	1.19	12	0.23	-292.00	13302.00	19150	20240405	-17.65	12300	20231018	28.21	19150	-17.65	20240405	13200	19.47	20240215	19150	-17.65	20240405	12300	28.21	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
144	20240708	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15880	160	2	1.02	277226290	17369	45.25	15900	16200	15830	20400	11010	15720	15960.98	3.69	1068	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1545	-54.38	1.19	12	0.18	-292.00	13302.00	19150	20240405	-17.08	12300	20231018	29.11	19150	-17.08	20240405	13200	20.30	20240215	19150	-17.08	20240405	12300	29.11	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
145	20240708	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15920	200	2	1.27	57996650	3622	9.44	15900	16200	15900	20400	11010	15720	16012.33	3.69	-585	16433	16076	15543	15186	14653	16255	15365	49	4680	500	11000	10	1	9731373	1549	-54.52	1.20	12	0.04	-292.00	13302.00	19150	20240405	-16.87	12300	20231018	29.43	19150	-16.87	20240405	13200	20.61	20240215	19150	-16.87	20240405	12300	29.43	20231018	0.55	N	065660	500	48 억	358628	N	N	0	N	N
146	20240705	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15720	490	2	3.22	581048010	37156	154.53	15220	15900	15010	19790	10670	15230	15638.04	3.65	5454	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1530	-53.84	1.18	12	0.38	-292.00	13302.00	19150	20240405	-17.91	12300	20231018	27.80	19150	-17.91	20240405	13200	19.09	20240215	19150	-17.91	20240405	12300	27.80	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
147	20240705	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15760	530	2	3.48	573141670	36653	152.44	15220	15900	15010	19790	10670	15230	15636.96	3.65	5243	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1534	-53.97	1.18	12	0.38	-292.00	13302.00	19150	20240405	-17.70	12300	20231018	28.13	19150	-17.70	20240405	13200	19.39	20240215	19150	-17.70	20240405	12300	28.13	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
148	20240705	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15800	570	2	3.74	511449570	32750	136.20	15220	15800	15010	19790	10670	15230	15616.78	3.65	4501	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1538	-54.11	1.19	12	0.34	-292.00	13302.00	19150	20240405	-17.49	12300	20231018	28.46	19150	-17.49	20240405	13200	19.70	20240215	19150	-17.49	20240405	12300	28.46	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
149	20240705	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	15680	450	2	2.95	347920350	22356	92.98	15220	15750	15010	19790	10670	15230	15562.73	3.65	2379	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1526	-53.70	1.18	12	0.23	-292.00	13302.00	19150	20240405	-18.12	12300	20231018	27.48	19150	-18.12	20240405	13200	18.79	20240215	19150	-18.12	20240405	12300	27.48	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
150	20240705	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	470	2	3.09	294736810	18957	78.84	15220	15750	15010	19790	10670	15230	15547.65	3.65	2692	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1528	-53.77	1.18	12	0.19	-292.00	13302.00	19150	20240405	-18.02	12300	20231018	27.64	19150	-18.02	20240405	13200	18.94	20240215	19150	-18.02	20240405	12300	27.64	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
151	20240705	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15680	450	2	2.95	199402620	12870	53.52	15220	15700	15010	19790	10670	15230	15493.60	3.65	2972	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1526	-53.70	1.18	12	0.13	-292.00	13302.00	19150	20240405	-18.12	12300	20231018	27.48	19150	-18.12	20240405	13200	18.79	20240215	19150	-18.12	20240405	12300	27.48	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
152	20240705	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	240	2	1.58	70131150	4564	18.98	15220	15560	15010	19790	10670	15230	15366.16	3.65	930	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1505	-52.98	1.16	12	0.05	-292.00	13302.00	19150	20240405	-19.22	12300	20231018	25.77	19150	-19.22	20240405	13200	17.20	20240215	19150	-19.22	20240405	12300	25.77	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
153	20240705	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	-30	5	-0.20	4777920	316	1.31	15220	15230	15010	19790	10670	15230	15120.00	3.65	-49	15583	15406	15153	14976	14723	15280	14850	49	4560	500	10660	10	1	9731373	1479	-52.05	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.55	N	065660	500	48 억	354794	N	N	1	N	N
154	20240704	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	210	2	1.40	363387800	24045	73.04	15330	15330	14900	19520	10520	15020	15112.59	3.58	8867	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1482	-52.16	1.14	12	0.25	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.55	N	065660	500	48 억	348835	N	N	1	N	N
155	20240704	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	15210	190	2	1.26	359033960	23759	72.17	15330	15330	14900	19520	10520	15020	15111.49	3.58	8838	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1480	-52.09	1.14	12	0.24	-292.00	13302.00	19150	20240405	-20.57	12300	20231018	23.66	19150	-20.57	20240405	13200	15.23	20240215	19150	-20.57	20240405	12300	23.66	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
156	20240704	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	170	2	1.13	295189410	19536	59.34	15330	15330	14900	19520	10520	15020	15110.02	3.58	7582	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1478	-52.02	1.14	12	0.20	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19150	-20.68	20240405	12300	23.50	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
157	20240704	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	210	2	1.40	236378750	15648	47.53	15330	15330	14900	19520	10520	15020	15106.00	3.58	6029	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1482	-52.16	1.14	12	0.16	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
158	20240704	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	210	2	1.40	214683300	14223	43.20	15330	15330	14900	19520	10520	15020	15094.09	3.58	5309	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1482	-52.16	1.14	12	0.15	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
159	20240704	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	15240	220	2	1.46	196775250	13047	39.63	15330	15330	14900	19520	10520	15020	15082.03	3.58	4910	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1483	-52.19	1.15	12	0.13	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
160	20240704	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	50	2	0.33	63378740	4215	12.80	15330	15330	14900	19520	10520	15020	15036.47	3.58	-248	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1467	-51.61	1.13	12	0.04	-292.00	13302.00	19150	20240405	-21.31	12300	20231018	22.52	19150	-21.31	20240405	13200	14.17	20240215	19150	-21.31	20240405	12300	22.52	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
161	20240704	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15060	40	2	0.27	3826840	254	0.77	15330	15330	14990	19520	10520	15020	15066.30	3.58	-147	15733	15376	15193	14836	14653	15285	14745	49	4500	500	10510	10	1	9731373	1466	-51.58	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.36	12300	20231018	22.44	19150	-21.36	20240405	13200	14.09	20240215	19150	-21.36	20240405	12300	22.44	20231018	0.55	N	065660	500	48 억	348835	N	N	0	N	N
162	20240703	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15020	-450	5	-2.91	495172120	32199	118.09	15480	15550	15010	20100	10830	15470	15378.93	3.63	1894	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1462	-51.44	1.13	12	0.33	-292.00	13302.00	19150	20240405	-21.57	12300	20231018	22.11	19150	-21.57	20240405	13200	13.79	20240215	19150	-21.57	20240405	12300	22.11	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
163	20240703	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	-290	5	-1.87	475469250	30892	113.30	15480	15550	15170	20100	10830	15470	15391.34	3.63	1950	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1477	-51.99	1.14	12	0.32	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
164	20240703	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	-70	5	-0.45	442768070	28748	105.44	15480	15550	15200	20100	10830	15470	15401.70	3.63	2197	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1499	-52.74	1.16	12	0.30	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
165	20240703	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	-170	5	-1.10	312418110	20234	74.21	15480	15550	15200	20100	10830	15470	15440.25	3.63	1891	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1489	-52.40	1.15	12	0.21	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
166	20240703	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15510	40	2	0.26	206513470	13359	49.00	15480	15550	15300	20100	10830	15470	15458.75	3.63	2742	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1509	-53.12	1.17	12	0.14	-292.00	13302.00	19150	20240405	-19.01	12300	20231018	26.10	19150	-19.01	20240405	13200	17.50	20240215	19150	-19.01	20240405	12300	26.10	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
167	20240703	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	15440	-30	5	-0.19	150418140	9740	35.72	15480	15550	15300	20100	10830	15470	15443.34	3.63	2050	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1503	-52.88	1.16	12	0.10	-292.00	13302.00	19150	20240405	-19.37	12300	20231018	25.53	19150	-19.37	20240405	13200	16.97	20240215	19150	-19.37	20240405	12300	25.53	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
168	20240703	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	15420	-50	5	-0.32	71701270	4656	17.08	15480	15550	15300	20100	10830	15470	15399.76	3.63	-73	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1501	-52.81	1.16	12	0.05	-292.00	13302.00	19150	20240405	-19.48	12300	20231018	25.37	19150	-19.48	20240405	13200	16.82	20240215	19150	-19.48	20240405	12300	25.37	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
169	20240703	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	15540	70	2	0.45	14948070	965	3.54	15480	15550	15460	20100	10830	15470	15490.23	3.63	-277	15983	15726	15253	14996	14523	15855	15125	49	4630	500	10820	10	1	9731373	1512	-53.22	1.17	12	0.01	-292.00	13302.00	19150	20240405	-18.85	12300	20231018	26.34	19150	-18.85	20240405	13200	17.73	20240215	19150	-18.85	20240405	12300	26.34	20231018	0.55	N	065660	500	48 억	353271	N	N	0	N	N
170	20240702	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	420	2	2.79	412951680	27193	199.10	14970	15510	14780	19560	10540	15050	15185.92	3.62	7158	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1505	-52.98	1.16	12	0.28	-292.00	13302.00	19150	20240405	-19.22	12300	20231018	25.77	19150	-19.22	20240405	13200	17.20	20240215	19150	-19.22	20240405	12300	25.77	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
171	20240702	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15490	440	2	2.92	382513840	25226	184.70	14970	15500	14780	19560	10540	15050	15163.48	3.62	7384	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1507	-53.05	1.16	12	0.26	-292.00	13302.00	19150	20240405	-19.11	12300	20231018	25.93	19150	-19.11	20240405	13200	17.35	20240215	19150	-19.11	20240405	12300	25.93	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
172	20240702	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15440	390	2	2.59	303192290	20067	146.92	14970	15500	14780	19560	10540	15050	15109.00	3.62	4335	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1503	-52.88	1.16	12	0.21	-292.00	13302.00	19150	20240405	-19.37	12300	20231018	25.53	19150	-19.37	20240405	13200	16.97	20240215	19150	-19.37	20240405	12300	25.53	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
173	20240702	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	100	2	0.66	109677990	7348	53.80	14970	15200	14780	19560	10540	15050	14926.24	3.62	-99	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1474	-51.88	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19150	-20.89	20240405	12300	23.17	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
174	20240702	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	-190	5	-1.26	65259820	4387	32.12	14970	15000	14780	19560	10540	15050	14875.73	3.62	-1778	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1446	-50.89	1.12	12	0.05	-292.00	13302.00	19150	20240405	-22.40	12300	20231018	20.81	19150	-22.40	20240405	13200	12.58	20240215	19150	-22.40	20240405	12300	20.81	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
175	20240702	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	14800	-250	5	-1.66	62076220	4172	30.55	14970	15000	14780	19560	10540	15050	14879.25	3.62	-1711	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1440	-50.68	1.11	12	0.04	-292.00	13302.00	19150	20240405	-22.72	12300	20231018	20.33	19150	-22.72	20240405	13200	12.12	20240215	19150	-22.72	20240405	12300	20.33	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
176	20240702	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	14830	-220	5	-1.46	44042160	2963	21.69	14970	14980	14790	19560	10540	15050	14864.04	3.62	-1533	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1443	-50.79	1.11	12	0.03	-292.00	13302.00	19150	20240405	-22.56	12300	20231018	20.57	19150	-22.56	20240405	13200	12.35	20240215	19150	-22.56	20240405	12300	20.57	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
177	20240702	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	14920	-130	5	-0.86	3718110	249	1.82	14970	14970	14910	19560	10540	15050	14932.17	3.62	-86	15396	15222	14886	14712	14376	15310	14800	49	4510	500	10530	10	1	9731373	1452	-51.10	1.12	12	0.00	-292.00	13302.00	19150	20240405	-22.09	12300	20231018	21.30	19150	-22.09	20240405	13200	13.03	20240215	19150	-22.09	20240405	12300	21.30	20231018	0.56	N	065660	500	48 억	352144	N	N	0	N	N
178	20240701	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	15050	500	2	3.44	201870290	13634	210.79	14550	15060	14550	18910	10190	14550	14806.39	3.57	4875	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1465	-51.54	1.13	12	0.14	-292.00	13302.00	19150	20240405	-21.41	12300	20231018	22.36	19150	-21.41	20240405	13200	14.02	20240215	19150	-21.41	20240405	12300	22.36	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
179	20240701	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15000	450	2	3.09	198014340	13377	206.82	14550	15060	14550	18910	10190	14550	14802.60	3.57	4931	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1460	-51.37	1.13	12	0.14	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
180	20240701	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14960	410	2	2.82	176977770	11971	185.08	14550	15060	14550	18910	10190	14550	14783.88	3.57	4488	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1456	-51.23	1.12	12	0.12	-292.00	13302.00	19150	20240405	-21.88	12300	20231018	21.63	19150	-21.88	20240405	13200	13.33	20240215	19150	-21.88	20240405	12300	21.63	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
181	20240701	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14890	340	2	2.34	176005370	11906	184.08	14550	15060	14550	18910	10190	14550	14782.91	3.57	4425	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1449	-50.99	1.12	12	0.12	-292.00	13302.00	19150	20240405	-22.25	12300	20231018	21.06	19150	-22.25	20240405	13200	12.80	20240215	19150	-22.25	20240405	12300	21.06	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
182	20240701	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15020	470	2	3.23	161694380	10954	169.36	14550	15020	14550	18910	10190	14550	14761.22	3.57	4320	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1462	-51.44	1.13	12	0.11	-292.00	13302.00	19150	20240405	-21.57	12300	20231018	22.11	19150	-21.57	20240405	13200	13.79	20240215	19150	-21.57	20240405	12300	22.11	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
183	20240701	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14580	30	2	0.21	103529410	7045	108.92	14550	14890	14550	18910	10190	14550	14695.44	3.57	2538	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1419	-49.93	1.10	12	0.07	-292.00	13302.00	19150	20240405	-23.86	12300	20231018	18.54	19150	-23.86	20240405	13200	10.45	20240215	19150	-23.86	20240405	12300	18.54	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
184	20240701	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	150	2	1.03	73488750	4998	77.27	14550	14890	14550	18910	10190	14550	14703.63	3.57	2073	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1431	-50.34	1.11	12	0.05	-292.00	13302.00	19150	20240405	-23.24	12300	20231018	19.51	19150	-23.24	20240405	13200	11.36	20240215	19150	-23.24	20240405	12300	19.51	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N
185	20240701	090548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14760	210	2	1.44	5474050	374	5.78	14550	14760	14550	18910	10190	14550	14636.50	3.57	-180	15043	14796	14653	14406	14263	14725	14335	49	4360	500	10180	10	1	9731373	1436	-50.55	1.11	12	0.00	-292.00	13302.00	19150	20240405	-22.92	12300	20231018	20.00	19150	-22.92	20240405	13200	11.82	20240215	19150	-22.92	20240405	12300	20.00	20231018	0.57	N	065660	500	48 억	347281	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History