KissMeData/121440/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3695	-5	5	-0.14	262945085	71577	369.79	3685	3710	3640	4810	2590	3700	3673.60	2.62	14364	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1583	4.22	0.22	12	0.17	876.00	16671.00	4765	20240208	-22.46	3540	20240125	4.38	4765	-22.46	20240208	3540	4.38	20240125	4765	-22.46	20240208	3540	4.38	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
3	20240731	150841	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	-10	5	-0.27	246942955	67243	347.40	3685	3710	3640	4810	2590	3700	3672.40	2.62	13666	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1581	4.21	0.22	12	0.16	876.00	16671.00	4765	20240208	-22.56	3540	20240125	4.24	4765	-22.56	20240208	3540	4.24	20240125	4765	-22.56	20240208	3540	4.24	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
4	20240731	140840	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3705	5	2	0.14	205690725	56048	289.56	3685	3710	3640	4810	2590	3700	3669.90	2.62	9842	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1587	4.23	0.22	12	0.13	876.00	16671.00	4765	20240208	-22.25	3540	20240125	4.66	4765	-22.25	20240208	3540	4.66	20240125	4765	-22.25	20240208	3540	4.66	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
5	20240731	130838	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3675	-25	5	-0.68	193471040	52726	272.40	3685	3710	3640	4810	2590	3700	3669.37	2.62	9783	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1574	4.20	0.22	12	0.12	876.00	16671.00	4765	20240208	-22.88	3540	20240125	3.81	4765	-22.88	20240208	3540	3.81	20240125	4765	-22.88	20240208	3540	3.81	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
6	20240731	120837	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3680	-20	5	-0.54	191706765	52246	269.92	3685	3710	3640	4810	2590	3700	3669.31	2.62	9580	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1576	4.20	0.22	12	0.12	876.00	16671.00	4765	20240208	-22.77	3540	20240125	3.95	4765	-22.77	20240208	3540	3.95	20240125	4765	-22.77	20240208	3540	3.95	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
7	20240731	110839	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3645	-55	5	-1.49	159871800	43538	224.93	3685	3710	3640	4810	2590	3700	3672.01	2.62	5846	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1561	4.16	0.22	12	0.10	876.00	16671.00	4765	20240208	-23.50	3540	20240125	2.97	4765	-23.50	20240208	3540	2.97	20240125	4765	-23.50	20240208	3540	2.97	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
8	20240731	100837	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	0	3	0.00	15543300	4208	21.74	3685	3710	3685	4810	2590	3700	3693.75	2.62	-850	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1585	4.22	0.22	12	0.01	876.00	16671.00	4765	20240208	-22.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	4765	-22.35	20240208	3540	4.52	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
9	20240731	090835	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3685	-15	5	-0.41	1201310	326	1.68	3685	3685	3685	4810	2590	3700	3685.00	2.62	-17	3796	3747	3711	3662	3626	3730	3645	214	1110	500	2730	5	1	42836818	1579	4.21	0.22	12	0.00	876.00	16671.00	4765	20240208	-22.67	3540	20240125	4.10	4765	-22.67	20240208	3540	4.10	20240125	4765	-22.67	20240208	3540	4.10	20240125	1.08	N	121440	500	214 억	1121154	N	N	0	N	N
10	20240730	160815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	-45	5	-1.20	71618300	19356	68.79	3715	3760	3675	4865	2625	3745	3700.06	2.64	-9665	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1585	4.22	0.22	12	0.05	876.00	16671.00	4765	20240208	-22.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	4765	-22.35	20240208	3540	4.52	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
11	20240730	150830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3685	-60	5	-1.60	66938465	18090	64.29	3715	3760	3675	4865	2625	3745	3700.30	2.64	-9490	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1579	4.21	0.22	12	0.04	876.00	16671.00	4765	20240208	-22.67	3540	20240125	4.10	4765	-22.67	20240208	3540	4.10	20240125	4765	-22.67	20240208	3540	4.10	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
12	20240730	140822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	-45	5	-1.20	49294070	13299	47.26	3715	3760	3680	4865	2625	3745	3706.60	2.64	-7405	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1585	4.22	0.22	12	0.03	876.00	16671.00	4765	20240208	-22.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	4765	-22.35	20240208	3540	4.52	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
13	20240730	130827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	-55	5	-1.47	48932145	13201	46.92	3715	3760	3680	4865	2625	3745	3706.70	2.64	-7357	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1581	4.21	0.22	12	0.03	876.00	16671.00	4765	20240208	-22.56	3540	20240125	4.24	4765	-22.56	20240208	3540	4.24	20240125	4765	-22.56	20240208	3540	4.24	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
14	20240730	120819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	-45	5	-1.20	39484115	10638	37.81	3715	3760	3700	4865	2625	3745	3711.61	2.64	-6148	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1585	4.22	0.22	12	0.02	876.00	16671.00	4765	20240208	-22.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	4765	-22.35	20240208	3540	4.52	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
15	20240730	110827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3705	-40	5	-1.07	25257165	6795	24.15	3715	3760	3705	4865	2625	3745	3717.02	2.64	-4216	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1587	4.23	0.22	12	0.02	876.00	16671.00	4765	20240208	-22.25	3540	20240125	4.66	4765	-22.25	20240208	3540	4.66	20240125	4765	-22.25	20240208	3540	4.66	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
16	20240730	100830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3710	-35	5	-0.93	13943290	3751	13.33	3715	3760	3710	4865	2625	3745	3717.22	2.64	-2674	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1589	4.24	0.22	12	0.01	876.00	16671.00	4765	20240208	-22.14	3540	20240125	4.80	4765	-22.14	20240208	3540	4.80	20240125	4765	-22.14	20240208	3540	4.80	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
17	20240730	090833	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3730	-15	5	-0.40	1286195	345	1.23	3715	3760	3715	4865	2625	3745	3728.10	2.64	-152	3828	3786	3743	3701	3658	3807	3722	214	1120	500	2770	5	1	42836818	1598	4.26	0.22	12	0.00	876.00	16671.00	4765	20240208	-21.72	3540	20240125	5.37	4765	-21.72	20240208	3540	5.37	20240125	4765	-21.72	20240208	3540	5.37	20240125	1.10	N	121440	500	214 억	1130821	N	N	0	N	N
18	20240729	160813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	10	2	0.27	105832525	28134	63.10	3700	3785	3700	4855	2615	3735	3761.73	2.64	-1715	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1604	4.28	0.22	12	0.07	876.00	16671.00	4765	20240208	-21.41	3540	20240125	5.79	4765	-21.41	20240208	3540	5.79	20240125	4765	-21.41	20240208	3540	5.79	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
19	20240729	150827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	15	2	0.40	99005290	26311	59.01	3700	3785	3700	4855	2615	3735	3762.89	2.64	-2057	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1606	4.28	0.22	12	0.06	876.00	16671.00	4765	20240208	-21.30	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	4765	-21.30	20240208	3540	5.93	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
20	20240729	140832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	25	2	0.67	90314575	23995	53.82	3700	3785	3700	4855	2615	3735	3763.89	2.64	-3104	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1611	4.29	0.23	12	0.06	876.00	16671.00	4765	20240208	-21.09	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	4765	-21.09	20240208	3540	6.21	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
21	20240729	130833	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3785	50	2	1.34	75637490	20092	45.06	3700	3785	3700	4855	2615	3735	3764.56	2.64	-3108	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1621	4.32	0.23	12	0.05	876.00	16671.00	4765	20240208	-20.57	3540	20240125	6.92	4765	-20.57	20240208	3540	6.92	20240125	4765	-20.57	20240208	3540	6.92	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
22	20240729	120829	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	15	2	0.40	40852245	10879	24.40	3700	3775	3700	4855	2615	3735	3755.15	2.64	545	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1606	4.28	0.22	12	0.03	876.00	16671.00	4765	20240208	-21.30	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	4765	-21.30	20240208	3540	5.93	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
23	20240729	110820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	25	2	0.67	39640960	10556	23.68	3700	3775	3700	4855	2615	3735	3755.30	2.64	325	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1611	4.29	0.23	12	0.02	876.00	16671.00	4765	20240208	-21.09	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	4765	-21.09	20240208	3540	6.21	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
24	20240729	100819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	20	2	0.54	14470865	3867	8.67	3700	3770	3700	4855	2615	3735	3742.14	2.64	19	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1609	4.29	0.23	12	0.01	876.00	16671.00	4765	20240208	-21.20	3540	20240125	6.07	4765	-21.20	20240208	3540	6.07	20240125	4765	-21.20	20240208	3540	6.07	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
25	20240729	090819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3730	-5	5	-0.13	1636335	442	0.99	3700	3730	3700	4855	2615	3735	3702.12	2.64	-1	3821	3777	3726	3682	3631	3800	3705	214	1120	500	2760	5	1	42836818	1598	4.26	0.22	12	0.00	876.00	16671.00	4765	20240208	-21.72	3540	20240125	5.37	4765	-21.72	20240208	3540	5.37	20240125	4765	-21.72	20240208	3540	5.37	20240125	1.10	N	121440	500	214 억	1132536	N	N	0	N	N
26	20240726	160807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	10	2	0.27	165216500	44587	55.46	3700	3770	3675	4840	2610	3725	3705.49	2.61	14113	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1600	4.26	0.22	12	0.10	876.00	16671.00	4765	20240208	-21.62	3540	20240125	5.51	4765	-21.62	20240208	3540	5.51	20240125	4765	-21.62	20240208	3540	5.51	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
27	20240726	150814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3730	5	2	0.13	163854470	44222	55.00	3700	3770	3675	4840	2610	3725	3705.27	2.61	13866	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1598	4.26	0.22	12	0.10	876.00	16671.00	4765	20240208	-21.72	3540	20240125	5.37	4765	-21.72	20240208	3540	5.37	20240125	4765	-21.72	20240208	3540	5.37	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
28	20240726	140815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	15	2	0.40	142758145	38550	47.95	3700	3770	3675	4840	2610	3725	3703.19	2.61	11985	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1602	4.27	0.22	12	0.09	876.00	16671.00	4765	20240208	-21.51	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	4765	-21.51	20240208	3540	5.65	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
29	20240726	130816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	15	2	0.40	123068375	33275	41.39	3700	3770	3675	4840	2610	3725	3698.52	2.61	11985	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1602	4.27	0.22	12	0.08	876.00	16671.00	4765	20240208	-21.51	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	4765	-21.51	20240208	3540	5.65	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
30	20240726	120818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3735	10	2	0.27	120801865	32669	40.63	3700	3770	3675	4840	2610	3725	3697.75	2.61	11985	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1600	4.26	0.22	12	0.08	876.00	16671.00	4765	20240208	-21.62	3540	20240125	5.51	4765	-21.62	20240208	3540	5.51	20240125	4765	-21.62	20240208	3540	5.51	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
31	20240726	110819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	20	2	0.54	117992950	31917	39.70	3700	3770	3675	4840	2610	3725	3696.87	2.61	11444	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1604	4.28	0.22	12	0.07	876.00	16671.00	4765	20240208	-21.41	3540	20240125	5.79	4765	-21.41	20240208	3540	5.79	20240125	4765	-21.41	20240208	3540	5.79	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
32	20240726	100814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	0	3	0.00	110650735	29952	37.26	3700	3725	3675	4840	2610	3725	3694.27	2.61	10333	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1596	4.25	0.22	12	0.07	876.00	16671.00	4765	20240208	-21.83	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	4765	-21.83	20240208	3540	5.23	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
33	20240726	090809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3710	-15	5	-0.40	22500825	6088	7.57	3700	3710	3690	4840	2610	3725	3695.93	2.61	3434	3781	3752	3696	3667	3611	3767	3682	214	1115	500	2750	5	1	42836818	1589	4.24	0.22	12	0.01	876.00	16671.00	4765	20240208	-22.14	3540	20240125	4.80	4765	-22.14	20240208	3540	4.80	20240125	4765	-22.14	20240208	3540	4.80	20240125	1.10	N	121440	500	214 억	1118423	N	N	0	N	N
34	20240725	160810	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	10	2	0.27	294773970	80384	106.29	3710	3725	3640	4825	2605	3715	3667.07	2.57	16494	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1596	4.25	0.22	12	0.19	876.00	16671.00	4765	20240208	-21.83	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	4765	-21.83	20240208	3540	5.23	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
35	20240725	150821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	10	2	0.27	259061115	70710	93.50	3710	3725	3640	4825	2605	3715	3663.71	2.57	16204	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1596	4.25	0.22	12	0.17	876.00	16671.00	4765	20240208	-21.83	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	4765	-21.83	20240208	3540	5.23	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
36	20240725	140820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3685	-30	5	-0.81	221909830	60660	80.21	3710	3720	3640	4825	2605	3715	3658.26	2.57	16102	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1579	4.21	0.22	12	0.14	876.00	16671.00	4765	20240208	-22.67	3540	20240125	4.10	4765	-22.67	20240208	3540	4.10	20240125	4765	-22.67	20240208	3540	4.10	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
37	20240725	130813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3665	-50	5	-1.35	216577375	59208	78.29	3710	3720	3640	4825	2605	3715	3657.91	2.57	14951	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1570	4.18	0.22	12	0.14	876.00	16671.00	4765	20240208	-23.08	3540	20240125	3.53	4765	-23.08	20240208	3540	3.53	20240125	4765	-23.08	20240208	3540	3.53	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
38	20240725	120818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	-60	5	-1.62	209923905	57388	75.88	3710	3720	3640	4825	2605	3715	3657.98	2.57	13755	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1566	4.17	0.22	12	0.13	876.00	16671.00	4765	20240208	-23.29	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	4765	-23.29	20240208	3540	3.25	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
39	20240725	110813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	-55	5	-1.48	87802785	23944	31.66	3710	3720	3645	4825	2605	3715	3667.01	2.57	725	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1568	4.18	0.22	12	0.06	876.00	16671.00	4765	20240208	-23.19	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	4765	-23.19	20240208	3540	3.39	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
40	20240725	100811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-45	5	-1.21	83394705	22740	30.07	3710	3720	3645	4825	2605	3715	3667.31	2.57	442	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1572	4.19	0.22	12	0.05	876.00	16671.00	4765	20240208	-22.98	3540	20240125	3.67	4765	-22.98	20240208	3540	3.67	20240125	4765	-22.98	20240208	3540	3.67	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
41	20240725	090808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	5	2	0.13	9685200	2619	3.46	3710	3720	3690	4825	2605	3715	3698.05	2.57	-1827	3845	3780	3735	3670	3625	3757	3647	214	1110	500	2740	5	1	42836818	1594	4.25	0.22	12	0.01	876.00	16671.00	4765	20240208	-21.93	3540	20240125	5.08	4765	-21.93	20240208	3540	5.08	20240125	4765	-21.93	20240208	3540	5.08	20240125	1.11	N	121440	500	214 억	1101924	N	N	0	N	N
42	20240724	160805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	-70	5	-1.85	282652785	75629	153.35	3765	3800	3690	4920	2650	3785	3737.41	2.58	-1461	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1591	4.24	0.22	12	0.18	876.00	16671.00	4765	20240208	-22.04	3540	20240125	4.94	4765	-22.04	20240208	3540	4.94	20240125	4765	-22.04	20240208	3540	4.94	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
43	20240724	150818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	-65	5	-1.72	216669235	57814	117.22	3765	3800	3710	4920	2650	3785	3747.69	2.58	838	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1594	4.25	0.22	12	0.13	876.00	16671.00	4765	20240208	-21.93	3540	20240125	5.08	4765	-21.93	20240208	3540	5.08	20240125	4765	-21.93	20240208	3540	5.08	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
44	20240724	140813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	-25	5	-0.66	152851215	40684	82.49	3765	3800	3740	4920	2650	3785	3757.04	2.58	2510	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1611	4.29	0.23	12	0.09	876.00	16671.00	4765	20240208	-21.09	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	4765	-21.09	20240208	3540	6.21	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
45	20240724	130816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	-40	5	-1.06	135834650	36148	73.29	3765	3800	3745	4920	2650	3785	3757.74	2.58	3450	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1604	4.28	0.22	12	0.08	876.00	16671.00	4765	20240208	-21.41	3540	20240125	5.79	4765	-21.41	20240208	3540	5.79	20240125	4765	-21.41	20240208	3540	5.79	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
46	20240724	120817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	-25	5	-0.66	118182875	31442	63.75	3765	3800	3745	4920	2650	3785	3758.76	2.58	6459	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1611	4.29	0.23	12	0.07	876.00	16671.00	4765	20240208	-21.09	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	4765	-21.09	20240208	3540	6.21	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
47	20240724	110813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-15	5	-0.40	57695540	15358	31.14	3765	3800	3745	4920	2650	3785	3756.71	2.58	4016	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1615	4.30	0.23	12	0.04	876.00	16671.00	4765	20240208	-20.88	3540	20240125	6.50	4765	-20.88	20240208	3540	6.50	20240125	4765	-20.88	20240208	3540	6.50	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
48	20240724	100837	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	15	2	0.40	51948420	13836	28.05	3765	3800	3745	4920	2650	3785	3754.58	2.58	3924	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1628	4.34	0.23	12	0.03	876.00	16671.00	4765	20240208	-20.25	3540	20240125	7.34	4765	-20.25	20240208	3540	7.34	20240125	4765	-20.25	20240208	3540	7.34	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
49	20240724	090806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	-20	5	-0.53	17642325	4702	9.53	3765	3770	3745	4920	2650	3785	3752.09	2.58	439	3838	3811	3773	3746	3708	3825	3760	214	1135	500	2800	5	1	42836818	1613	4.30	0.23	12	0.01	876.00	16671.00	4765	20240208	-20.99	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4765	-20.99	20240208	3540	6.36	20240125	1.19	N	121440	500	214 억	1103306	N	N	0	N	N
50	20240723	160803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3785	30	2	0.80	185441740	49318	37.29	3770	3800	3735	4880	2630	3755	3760.12	2.57	4141	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1621	4.32	0.23	12	0.12	876.00	16671.00	4765	20240208	-20.57	3540	20240125	6.92	4765	-20.57	20240208	3540	6.92	20240125	4765	-20.57	20240208	3540	6.92	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
51	20240723	150819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	25	2	0.67	181573615	48296	36.52	3770	3800	3735	4880	2630	3755	3759.60	2.57	3444	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1619	4.32	0.23	12	0.11	876.00	16671.00	4765	20240208	-20.67	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	4765	-20.67	20240208	3540	6.78	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
52	20240723	140805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	25	2	0.67	164951790	43889	33.18	3770	3800	3735	4880	2630	3755	3758.39	2.57	2116	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1619	4.32	0.23	12	0.10	876.00	16671.00	4765	20240208	-20.67	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	4765	-20.67	20240208	3540	6.78	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
53	20240723	130800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	25	2	0.67	131849730	35114	26.55	3770	3800	3735	4880	2630	3755	3754.90	2.57	789	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1619	4.32	0.23	12	0.08	876.00	16671.00	4765	20240208	-20.67	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	4765	-20.67	20240208	3540	6.78	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
54	20240723	120807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	10	2	0.27	106214825	28317	21.41	3770	3800	3735	4880	2630	3755	3750.92	2.57	4651	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1613	4.30	0.23	12	0.07	876.00	16671.00	4765	20240208	-20.99	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4765	-20.99	20240208	3540	6.36	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
55	20240723	110810	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	10	2	0.27	64116780	17074	12.91	3770	3800	3740	4880	2630	3755	3755.23	2.57	1349	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1613	4.30	0.23	12	0.04	876.00	16671.00	4765	20240208	-20.99	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4765	-20.99	20240208	3540	6.36	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
56	20240723	100805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3775	20	2	0.53	39907410	10624	8.03	3770	3800	3740	4880	2630	3755	3756.35	2.57	1431	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1617	4.31	0.23	12	0.02	876.00	16671.00	4765	20240208	-20.78	3540	20240125	6.64	4765	-20.78	20240208	3540	6.64	20240125	4765	-20.78	20240208	3540	6.64	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
57	20240723	090811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	45	2	1.20	463800	123	0.09	3770	3800	3770	4880	2630	3755	3770.73	2.57	-15	3945	3850	3800	3705	3655	3825	3680	214	1125	500	2770	5	1	42836818	1628	4.34	0.23	12	0.00	876.00	16671.00	4765	20240208	-20.25	3540	20240125	7.34	4765	-20.25	20240208	3540	7.34	20240125	4765	-20.25	20240208	3540	7.34	20240125	1.19	N	121440	500	214 억	1099239	N	N	0	N	N
58	20240722	160759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-150	5	-3.84	491698705	128954	274.43	3890	3895	3750	5070	2735	3905	3812.98	2.56	1013	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1609	4.29	0.23	12	0.30	876.00	16671.00	4765	20240208	-21.20	3540	20240125	6.07	4765	-21.20	20240208	3540	6.07	20240125	4765	-21.20	20240208	3540	6.07	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
59	20240722	150805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	-125	5	-3.20	461194075	120833	257.15	3890	3895	3750	5070	2735	3905	3816.79	2.56	1903	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1619	4.32	0.23	12	0.28	876.00	16671.00	4765	20240208	-20.67	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	4765	-20.67	20240208	3540	6.78	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
60	20240722	140809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3790	-115	5	-2.94	396929655	103765	220.83	3890	3895	3765	5070	2735	3905	3825.27	2.56	6304	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1624	4.33	0.23	12	0.24	876.00	16671.00	4765	20240208	-20.46	3540	20240125	7.06	4765	-20.46	20240208	3540	7.06	20240125	4765	-20.46	20240208	3540	7.06	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
61	20240722	130805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-135	5	-3.46	375886540	98199	208.98	3890	3895	3770	5070	2735	3905	3827.80	2.56	7351	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1615	4.30	0.23	12	0.23	876.00	16671.00	4765	20240208	-20.88	3540	20240125	6.50	4765	-20.88	20240208	3540	6.50	20240125	4765	-20.88	20240208	3540	6.50	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
62	20240722	120804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3810	-95	5	-2.43	294156630	76606	163.03	3890	3895	3795	5070	2735	3905	3839.86	2.56	6000	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1632	4.35	0.23	12	0.18	876.00	16671.00	4765	20240208	-20.04	3540	20240125	7.63	4765	-20.04	20240208	3540	7.63	20240125	4765	-20.04	20240208	3540	7.63	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
63	20240722	110802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	-65	5	-1.66	195396990	50662	107.82	3890	3895	3830	5070	2735	3905	3856.87	2.56	2146	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1645	4.38	0.23	12	0.12	876.00	16671.00	4765	20240208	-19.41	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	4765	-19.41	20240208	3540	8.47	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
64	20240722	100805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-15	5	-0.38	76903395	19897	42.34	3890	3895	3850	5070	2735	3905	3865.07	2.56	1881	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1666	4.44	0.23	12	0.05	876.00	16671.00	4765	20240208	-18.36	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	4765	-18.36	20240208	3540	9.89	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
65	20240722	090805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3875	-30	5	-0.77	8850595	2281	4.85	3890	3890	3875	5070	2735	3905	3880.14	2.56	423	3938	3921	3903	3886	3868	3930	3895	214	1165	500	2880	5	1	42836818	1660	4.42	0.23	12	0.01	876.00	16671.00	4765	20240208	-18.68	3540	20240125	9.46	4765	-18.68	20240208	3540	9.46	20240125	4765	-18.68	20240208	3540	9.46	20240125	1.19	N	121440	500	214 억	1098224	N	N	0	N	N
66	20240719	160744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-15	5	-0.38	183296360	46988	89.92	3890	3920	3885	5090	2745	3920	3900.75	2.59	-12354	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1673	4.46	0.23	12	0.11	876.00	16671.00	4765	20240208	-18.05	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4765	-18.05	20240208	3540	10.31	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
67	20240719	150752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-15	5	-0.38	181831985	46613	89.20	3890	3920	3885	5090	2745	3920	3900.72	2.59	-12354	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1673	4.46	0.23	12	0.11	876.00	16671.00	4765	20240208	-18.05	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4765	-18.05	20240208	3540	10.31	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
68	20240719	140755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-25	5	-0.64	160947415	41257	78.95	3890	3920	3885	5090	2745	3920	3900.91	2.59	-11511	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1668	4.45	0.23	12	0.10	876.00	16671.00	4765	20240208	-18.26	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
69	20240719	130747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	-35	5	-0.89	112270000	28769	55.05	3890	3920	3885	5090	2745	3920	3902.22	2.59	-8337	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1664	4.43	0.23	12	0.07	876.00	16671.00	4765	20240208	-18.47	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	4765	-18.47	20240208	3540	9.75	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
70	20240719	120747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-15	5	-0.38	75278675	19292	36.92	3890	3920	3885	5090	2745	3920	3901.69	2.59	-3697	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1673	4.46	0.23	12	0.05	876.00	16671.00	4765	20240208	-18.05	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4765	-18.05	20240208	3540	10.31	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
71	20240719	110754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-30	5	-0.77	60148280	15413	29.49	3890	3920	3885	5090	2745	3920	3901.97	2.59	-2414	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1666	4.44	0.23	12	0.04	876.00	16671.00	4765	20240208	-18.36	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	4765	-18.36	20240208	3540	9.89	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
72	20240719	100706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-5	5	-0.13	39180885	10036	19.21	3890	3920	3890	5090	2745	3920	3903.37	2.59	-2414	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1677	4.47	0.23	12	0.02	876.00	16671.00	4765	20240208	-17.84	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
73	20240719	090800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-20	5	-0.51	11786705	3020	5.78	3890	3920	3890	5090	2745	3920	3900.27	2.59	-100	3960	3940	3910	3890	3860	3950	3900	214	1170	500	2900	5	1	42836818	1671	4.45	0.23	12	0.01	876.00	16671.00	4765	20240208	-18.15	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.20	N	121440	500	214 억	1109756	N	N	0	N	N
74	20240718	160739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-10	5	-0.25	203945085	52247	98.56	3910	3930	3880	5100	2755	3930	3903.48	2.60	-5613	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1679	4.47	0.24	12	0.12	876.00	16671.00	4765	20240208	-17.73	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
75	20240718	150747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-20	5	-0.51	190336215	48752	91.97	3910	3930	3880	5100	2755	3930	3904.17	2.60	-7153	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1675	4.46	0.23	12	0.11	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
76	20240718	140741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-30	5	-0.76	167469390	42904	80.93	3910	3930	3880	5100	2755	3930	3903.35	2.60	-4414	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1671	4.45	0.23	12	0.10	876.00	16671.00	4765	20240208	-18.15	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
77	20240718	130742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-20	5	-0.51	144758820	37088	69.96	3910	3930	3880	5100	2755	3930	3903.12	2.60	-3461	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1675	4.46	0.23	12	0.09	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
78	20240718	120743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-35	5	-0.89	115952270	29713	56.05	3910	3930	3880	5100	2755	3930	3902.41	2.60	-1810	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1668	4.45	0.23	12	0.07	876.00	16671.00	4765	20240208	-18.26	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
79	20240718	110748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	0	3	0.00	60886650	15618	29.46	3910	3930	3880	5100	2755	3930	3898.49	2.60	-1009	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1683	4.49	0.24	12	0.04	876.00	16671.00	4765	20240208	-17.52	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4765	-17.52	20240208	3540	11.02	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
80	20240718	100749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-20	5	-0.51	41783865	10731	20.24	3910	3920	3880	5100	2755	3930	3893.75	2.60	-1083	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1675	4.46	0.23	12	0.03	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
81	20240718	090749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-35	5	-0.89	3895635	998	1.88	3910	3910	3895	5100	2755	3930	3903.44	2.60	-426	3970	3950	3910	3890	3850	3960	3900	214	1170	500	2900	5	1	42836818	1668	4.45	0.23	12	0.00	876.00	16671.00	4765	20240208	-18.26	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.21	N	121440	500	214 억	1115369	N	N	5	N	N
82	20240717	160820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	10	2	0.26	206946810	52930	107.16	3920	3930	3870	5090	2745	3920	3909.82	2.64	-13412	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1683	4.49	0.24	12	0.12	876.00	16671.00	4765	20240208	-17.52	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4765	-17.52	20240208	3540	11.02	20240125	1.25	N	121440	500	214 억	1128754	N	N	5	N	N
83	20240717	150825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-5	5	-0.13	204031935	52187	105.65	3920	3930	3870	5090	2745	3920	3909.63	2.64	-13284	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1677	4.47	0.23	12	0.12	876.00	16671.00	4765	20240208	-17.84	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
84	20240717	140821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	5	2	0.13	176979055	45297	91.70	3920	3930	3870	5090	2745	3920	3907.08	2.64	-10730	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1681	4.48	0.24	12	0.11	876.00	16671.00	4765	20240208	-17.63	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
85	20240717	130821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	0	3	0.00	132768450	34034	68.90	3920	3920	3870	5090	2745	3920	3901.05	2.64	-4747	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1679	4.47	0.24	12	0.08	876.00	16671.00	4765	20240208	-17.73	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
86	20240717	120822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-10	5	-0.26	115149935	29536	59.80	3920	3920	3870	5090	2745	3920	3898.63	2.64	-4588	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1675	4.46	0.23	12	0.07	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
87	20240717	110822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-20	5	-0.51	94304360	24201	48.99	3920	3920	3870	5090	2745	3920	3896.71	2.64	-4585	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1671	4.45	0.23	12	0.06	876.00	16671.00	4765	20240208	-18.15	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
88	20240717	100821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	-35	5	-0.89	38523595	9906	20.05	3920	3920	3870	5090	2745	3920	3888.92	2.64	-5784	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1664	4.43	0.23	12	0.02	876.00	16671.00	4765	20240208	-18.47	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	4765	-18.47	20240208	3540	9.75	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
89	20240717	090645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-10	5	-0.26	359780	92	0.19	3920	3920	3910	5090	2745	3920	3910.65	2.64	0	3960	3940	3920	3900	3880	3950	3910	214	1170	500	2900	5	1	42836818	1675	4.46	0.23	12	0.00	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.25	N	121440	500	214 억	1128754	N	N	0	N	N
90	20240716	160823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-5	5	-0.13	193375540	49378	108.58	3915	3940	3900	5100	2750	3925	3916.23	2.65	-5839	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1679	4.47	0.24	12	0.12	876.00	16671.00	4765	20240208	-17.73	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
91	20240716	150831	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-20	5	-0.51	188425525	48112	105.79	3915	3940	3905	5100	2750	3925	3916.39	2.65	-5770	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1673	4.46	0.23	12	0.11	876.00	16671.00	4765	20240208	-18.05	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4765	-18.05	20240208	3540	10.31	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
92	20240716	140828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-15	5	-0.38	168718545	43078	94.72	3915	3940	3905	5100	2750	3925	3916.58	2.65	-4771	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1675	4.46	0.23	12	0.10	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
93	20240716	130828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-15	5	-0.38	135226300	34517	75.90	3915	3940	3905	5100	2750	3925	3917.67	2.65	-1270	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1675	4.46	0.23	12	0.08	876.00	16671.00	4765	20240208	-17.94	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
94	20240716	120827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-10	5	-0.25	106470050	27159	59.72	3915	3940	3910	5100	2750	3925	3920.25	2.65	732	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1677	4.47	0.23	12	0.06	876.00	16671.00	4765	20240208	-17.84	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
95	20240716	110826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-10	5	-0.25	80443290	20509	45.10	3915	3940	3910	5100	2750	3925	3922.34	2.65	909	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1677	4.47	0.23	12	0.05	876.00	16671.00	4765	20240208	-17.84	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
96	20240716	100828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-5	5	-0.13	60689820	15465	34.01	3915	3940	3910	5100	2750	3925	3924.33	2.65	296	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1679	4.47	0.24	12	0.04	876.00	16671.00	4765	20240208	-17.73	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
97	20240716	090825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	0	3	0.00	97925	25	0.05	3915	3925	3915	5100	2750	3925	3917.00	2.65	-2	3965	3945	3920	3900	3875	3955	3910	214	1175	500	2900	5	1	42836818	1681	4.48	0.24	12	0.00	876.00	16671.00	4765	20240208	-17.63	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.26	N	121440	500	214 억	1134574	N	N	0	N	N
98	20240715	160813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	15	2	0.38	178457390	45478	96.42	3910	3940	3895	5080	2740	3910	3924.04	2.65	911	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1681	4.48	0.24	12	0.11	876.00	16671.00	4800	20230707	-18.23	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
99	20240715	150820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	0	3	0.00	172735710	44017	93.32	3910	3940	3895	5080	2740	3910	3924.30	2.65	581	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1675	4.46	0.23	12	0.10	876.00	16671.00	4800	20230707	-18.54	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
100	20240715	140817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	5	2	0.13	147911500	37696	79.92	3910	3940	3895	5080	2740	3910	3923.80	2.65	584	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1677	4.47	0.23	12	0.09	876.00	16671.00	4800	20230707	-18.44	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
101	20240715	130819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	5	2	0.13	105108260	26788	56.80	3910	3940	3895	5080	2740	3910	3923.71	2.65	567	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1677	4.47	0.23	12	0.06	876.00	16671.00	4800	20230707	-18.44	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
102	20240715	120818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	30	2	0.77	77148170	19653	41.67	3910	3940	3895	5080	2740	3910	3925.52	2.65	453	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1688	4.50	0.24	12	0.05	876.00	16671.00	4800	20230707	-17.92	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4765	-17.31	20240208	3540	11.30	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
103	20240715	110817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	15	2	0.38	58536840	14921	31.64	3910	3935	3895	5080	2740	3910	3923.12	2.65	355	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1681	4.48	0.24	12	0.03	876.00	16671.00	4800	20230707	-18.23	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
104	20240715	100817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	15	2	0.38	35253205	8992	19.06	3910	3935	3895	5080	2740	3910	3920.51	2.65	639	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1681	4.48	0.24	12	0.02	876.00	16671.00	4800	20230707	-18.23	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
105	20240715	090819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-15	5	-0.38	6018460	1541	3.27	3910	3910	3895	5080	2740	3910	3905.55	2.65	-319	3936	3922	3901	3887	3866	3930	3895	214	1170	500	2890	5	1	42836818	1668	4.45	0.23	12	0.00	876.00	16671.00	4800	20230707	-18.85	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.28	N	121440	500	214 억	1133695	N	N	0	N	N
106	20240712	160811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	15	2	0.39	183637595	47163	91.35	3885	3915	3880	5060	2730	3895	3893.67	2.65	389	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1675	4.46	0.23	12	0.11	876.00	16671.00	4810	20230706	-18.71	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
107	20240712	150817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	5	2	0.13	177823350	45673	88.46	3885	3915	3880	5060	2730	3895	3893.40	2.65	56	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1671	4.45	0.23	12	0.11	876.00	16671.00	4810	20230706	-18.92	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
108	20240712	140820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	0	3	0.00	133483340	34284	66.40	3885	3915	3880	5060	2730	3895	3893.46	2.65	-368	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1668	4.45	0.23	12	0.08	876.00	16671.00	4810	20230706	-19.02	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
109	20240712	130814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	0	3	0.00	93328155	23972	46.43	3885	3915	3880	5060	2730	3895	3893.22	2.65	-723	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1668	4.45	0.23	12	0.06	876.00	16671.00	4810	20230706	-19.02	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
110	20240712	120816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-5	5	-0.13	63120200	16227	31.43	3885	3905	3880	5060	2730	3895	3889.83	2.65	-285	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1666	4.44	0.23	12	0.04	876.00	16671.00	4810	20230706	-19.13	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	4765	-18.36	20240208	3540	9.89	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
111	20240712	110812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	-10	5	-0.26	48670225	12509	24.23	3885	3905	3880	5060	2730	3895	3890.82	2.65	-220	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1664	4.43	0.23	12	0.03	876.00	16671.00	4810	20230706	-19.23	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	4765	-18.47	20240208	3540	9.75	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
112	20240712	100815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	5	2	0.13	27236170	7005	13.57	3885	3905	3880	5060	2730	3895	3888.10	2.65	241	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1671	4.45	0.23	12	0.02	876.00	16671.00	4810	20230706	-18.92	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
113	20240712	090811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-5	5	-0.13	2505975	645	1.25	3885	3895	3885	5060	2730	3895	3885.23	2.65	112	3968	3931	3908	3871	3848	3920	3860	214	1165	500	2880	5	1	42836818	1666	4.44	0.23	12	0.00	876.00	16671.00	4810	20230706	-19.13	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	4765	-18.36	20240208	3540	9.89	20240125	1.24	N	121440	500	214 억	1133306	N	N	0	N	N
114	20240711	160808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-30	5	-0.76	202046900	51629	46.55	3920	3945	3885	5100	2750	3925	3913.59	2.65	-3992	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1668	4.45	0.23	12	0.12	876.00	16671.00	4810	20230706	-19.02	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
115	20240711	150814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-25	5	-0.64	195934850	50059	45.13	3920	3945	3890	5100	2750	3925	3914.08	2.65	-3970	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1671	4.45	0.23	12	0.12	876.00	16671.00	4810	20230706	-18.92	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
116	20240711	140814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-10	5	-0.25	157952035	40332	36.36	3920	3945	3905	5100	2750	3925	3916.30	2.65	-4107	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1677	4.47	0.23	12	0.09	876.00	16671.00	4810	20230706	-18.61	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
117	20240711	130812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-15	5	-0.38	115798690	29553	26.65	3920	3945	3905	5100	2750	3925	3918.34	2.65	-3237	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1675	4.46	0.23	12	0.07	876.00	16671.00	4810	20230706	-18.71	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
118	20240711	120812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-10	5	-0.25	91224085	23273	20.98	3920	3945	3905	5100	2750	3925	3919.74	2.65	-3235	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1677	4.47	0.23	12	0.05	876.00	16671.00	4810	20230706	-18.61	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
119	20240711	110809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-15	5	-0.38	71820525	18312	16.51	3920	3945	3905	5100	2750	3925	3922.05	2.65	-1891	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1675	4.46	0.23	12	0.04	876.00	16671.00	4810	20230706	-18.71	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4765	-17.94	20240208	3540	10.45	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
120	20240711	100811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-5	5	-0.13	45327435	11555	10.42	3920	3945	3915	5100	2750	3925	3922.76	2.65	-1259	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1679	4.47	0.24	12	0.03	876.00	16671.00	4810	20230706	-18.50	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
121	20240711	090809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	5	2	0.13	9001170	2297	2.07	3920	3930	3915	5100	2750	3925	3918.66	2.65	-1089	4001	3962	3926	3887	3851	3945	3870	214	1175	500	2900	5	1	42836818	1683	4.49	0.24	12	0.01	876.00	16671.00	4810	20230706	-18.30	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4765	-17.52	20240208	3540	11.02	20240125	1.24	N	121440	500	214 억	1137298	N	N	2	N	N
122	20240710	160807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	-20	5	-0.51	434481510	110771	156.27	3940	3965	3890	5120	2765	3945	3922.34	2.68	-10906	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1681	4.48	0.24	12	0.26	876.00	16671.00	4850	20230704	-19.07	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.28	N	121440	500	214 억	1148059	N	N	2	N	N
123	20240710	150809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-40	5	-1.01	422897150	107814	152.09	3940	3965	3890	5120	2765	3945	3922.47	2.68	-10618	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1673	4.46	0.23	12	0.25	876.00	16671.00	4850	20230704	-19.48	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4765	-18.05	20240208	3540	10.31	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
124	20240710	140808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-50	5	-1.27	371951035	94808	133.75	3940	3965	3890	5120	2765	3945	3923.20	2.68	-9767	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1668	4.45	0.23	12	0.22	876.00	16671.00	4850	20230704	-19.69	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	4765	-18.26	20240208	3540	10.03	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
125	20240710	130808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	-5	5	-0.13	129064660	32703	46.13	3940	3965	3920	5120	2765	3945	3946.57	2.68	1443	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1688	4.50	0.24	12	0.08	876.00	16671.00	4850	20230704	-18.76	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4765	-17.31	20240208	3540	11.30	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
126	20240710	120807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	5	2	0.13	119536010	30286	42.72	3940	3965	3920	5120	2765	3945	3946.91	2.68	1335	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1692	4.51	0.24	12	0.07	876.00	16671.00	4850	20230704	-18.56	3540	20240125	11.58	4765	-17.10	20240208	3540	11.58	20240125	4765	-17.10	20240208	3540	11.58	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
127	20240710	110808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	0	3	0.00	89481860	22684	32.00	3940	3965	3920	5120	2765	3945	3944.71	2.68	2564	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1690	4.50	0.24	12	0.05	876.00	16671.00	4850	20230704	-18.66	3540	20240125	11.44	4765	-17.21	20240208	3540	11.44	20240125	4765	-17.21	20240208	3540	11.44	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
128	20240710	100803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3965	20	2	0.51	76728000	19456	27.45	3940	3965	3920	5120	2765	3945	3943.67	2.68	2434	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1698	4.53	0.24	12	0.05	876.00	16671.00	4850	20230704	-18.25	3540	20240125	12.01	4765	-16.79	20240208	3540	12.01	20240125	4765	-16.79	20240208	3540	12.01	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
129	20240710	090808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	-5	5	-0.13	3933680	998	1.41	3940	3945	3930	5120	2765	3945	3941.56	2.68	-623	3971	3957	3941	3927	3911	3965	3935	214	1175	500	2910	5	1	42836818	1688	4.50	0.24	12	0.00	876.00	16671.00	4850	20230704	-18.76	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4765	-17.31	20240208	3540	11.30	20240125	1.28	N	121440	500	214 억	1148059	N	N	0	N	N
130	20240709	160804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	20	2	0.51	279420790	70882	110.83	3925	3955	3925	5100	2750	3925	3942.06	2.70	-9032	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1690	4.50	0.24	12	0.17	876.00	16671.00	4860	20230703	-18.83	3540	20240125	11.44	4765	-17.21	20240208	3540	11.44	20240125	4765	-17.21	20240208	3540	11.44	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
131	20240709	150806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	15	2	0.38	273670700	69422	108.55	3925	3955	3925	5100	2750	3925	3942.13	2.70	-9031	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1688	4.50	0.24	12	0.16	876.00	16671.00	4860	20230703	-18.93	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4765	-17.31	20240208	3540	11.30	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
132	20240709	140807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	5	2	0.13	234653520	59533	93.09	3925	3955	3925	5100	2750	3925	3941.57	2.70	-5769	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1683	4.49	0.24	12	0.14	876.00	16671.00	4860	20230703	-19.14	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4765	-17.52	20240208	3540	11.02	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
133	20240709	130810	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	20	2	0.51	177296865	44958	70.30	3925	3955	3925	5100	2750	3925	3943.61	2.70	-5536	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1690	4.50	0.24	12	0.10	876.00	16671.00	4860	20230703	-18.83	3540	20240125	11.44	4765	-17.21	20240208	3540	11.44	20240125	4765	-17.21	20240208	3540	11.44	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
134	20240709	120811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	15	2	0.38	134944395	34229	53.52	3925	3955	3925	5100	2750	3925	3942.40	2.70	-4137	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1688	4.50	0.24	12	0.08	876.00	16671.00	4860	20230703	-18.93	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4765	-17.31	20240208	3540	11.30	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
135	20240709	110811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	15	2	0.38	109681970	27821	43.50	3925	3955	3925	5100	2750	3925	3942.42	2.70	-3442	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1688	4.50	0.24	12	0.06	876.00	16671.00	4860	20230703	-18.93	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4765	-17.31	20240208	3540	11.30	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
136	20240709	100808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	20	2	0.51	50601525	12840	20.08	3925	3950	3925	5100	2750	3925	3940.93	2.70	-2769	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1690	4.50	0.24	12	0.03	876.00	16671.00	4860	20230703	-18.83	3540	20240125	11.44	4765	-17.21	20240208	3540	11.44	20240125	4765	-17.21	20240208	3540	11.44	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
137	20240709	090806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	0	3	0.00	6013280	1528	2.39	3925	3950	3925	5100	2750	3925	3935.39	2.70	-814	3978	3951	3908	3881	3838	3965	3895	214	1175	500	2900	5	1	42836818	1681	4.48	0.24	12	0.00	876.00	16671.00	4860	20230703	-19.24	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.29	N	121440	500	214 억	1157091	N	N	2	N	N
138	20240708	160801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	60	2	1.55	250404860	63906	101.52	3865	3935	3865	5020	2710	3865	3918.32	2.69	4120	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1681	4.48	0.24	12	0.15	876.00	16671.00	4860	20230703	-19.24	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.28	N	121440	500	214 억	1153116	N	N	2	N	N
139	20240708	150802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	55	2	1.42	244025340	62279	98.94	3865	3935	3865	5020	2710	3865	3918.26	2.69	2829	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1679	4.47	0.24	12	0.15	876.00	16671.00	4860	20230703	-19.34	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
140	20240708	140804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	55	2	1.42	168829025	43079	68.44	3865	3935	3865	5020	2710	3865	3919.06	2.69	-210	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1679	4.47	0.24	12	0.10	876.00	16671.00	4860	20230703	-19.34	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
141	20240708	130801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	65	2	1.68	125730075	32096	50.99	3865	3935	3865	5020	2710	3865	3917.31	2.69	559	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1683	4.49	0.24	12	0.07	876.00	16671.00	4860	20230703	-19.14	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4765	-17.52	20240208	3540	11.02	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
142	20240708	120803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	60	2	1.55	97043250	24794	39.39	3865	3925	3865	5020	2710	3865	3913.98	2.69	444	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1681	4.48	0.24	12	0.06	876.00	16671.00	4860	20230703	-19.24	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4765	-17.63	20240208	3540	10.88	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
143	20240708	110800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	50	2	1.29	72589345	18554	29.48	3865	3920	3865	5020	2710	3865	3912.33	2.69	505	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1677	4.47	0.23	12	0.04	876.00	16671.00	4860	20230703	-19.44	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4765	-17.84	20240208	3540	10.59	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
144	20240708	100801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	55	2	1.42	52286715	13368	21.24	3865	3920	3865	5020	2710	3865	3911.33	2.69	530	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1679	4.47	0.24	12	0.03	876.00	16671.00	4860	20230703	-19.34	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4765	-17.73	20240208	3540	10.73	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
145	20240708	090801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	35	2	0.91	2141755	552	0.88	3865	3915	3865	5020	2710	3865	3879.99	2.69	-405	3945	3905	3885	3845	3825	3895	3835	214	1155	500	2860	5	1	42836818	1671	4.45	0.23	12	0.00	876.00	16671.00	4860	20230703	-19.75	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4765	-18.15	20240208	3540	10.17	20240125	1.28	N	121440	500	214 억	1153116	N	N	0	N	N
146	20240705	160757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3865	-35	5	-0.90	244159130	62497	102.20	3880	3925	3865	5070	2730	3900	3907.34	2.73	-11396	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1656	4.41	0.23	12	0.15	876.00	16671.00	4895	20230629	-21.04	3540	20240125	9.18	4765	-18.89	20240208	3540	9.18	20240125	4810	-19.65	20230706	3540	9.18	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
147	20240705	150800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	-15	5	-0.38	210057570	53689	87.80	3880	3925	3875	5070	2730	3900	3912.50	2.73	-10849	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1664	4.43	0.23	12	0.13	876.00	16671.00	4895	20230629	-20.63	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	4810	-19.23	20230706	3540	9.75	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
148	20240705	140801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	15	2	0.38	155189050	39612	64.78	3880	3925	3875	5070	2730	3900	3917.76	2.73	-5442	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1677	4.47	0.23	12	0.09	876.00	16671.00	4895	20230629	-20.02	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4810	-18.61	20230706	3540	10.59	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
149	20240705	130759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	20	2	0.51	125493705	32040	52.40	3880	3925	3875	5070	2730	3900	3916.82	2.73	-2569	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1679	4.47	0.24	12	0.07	876.00	16671.00	4895	20230629	-19.92	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4810	-18.50	20230706	3540	10.73	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
150	20240705	120800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	15	2	0.38	95443400	24372	39.86	3880	3925	3875	5070	2730	3900	3916.15	2.73	380	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1677	4.47	0.23	12	0.06	876.00	16671.00	4895	20230629	-20.02	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4810	-18.61	20230706	3540	10.59	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
151	20240705	110757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	25	2	0.64	74824530	19114	31.26	3880	3925	3875	5070	2730	3900	3914.70	2.73	61	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1681	4.48	0.24	12	0.04	876.00	16671.00	4895	20230629	-19.82	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4810	-18.40	20230706	3540	10.88	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
152	20240705	100757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	15	2	0.38	54092055	13826	22.61	3880	3925	3875	5070	2730	3900	3912.40	2.73	-64	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1677	4.47	0.23	12	0.03	876.00	16671.00	4895	20230629	-20.02	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4810	-18.61	20230706	3540	10.59	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
153	20240705	090758	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	5	2	0.13	4419175	1136	1.86	3880	3905	3875	5070	2730	3900	3889.52	2.73	-563	3963	3931	3913	3881	3863	3922	3872	214	1170	500	2880	5	1	42836818	1673	4.46	0.23	12	0.00	876.00	16671.00	4895	20230629	-20.22	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4810	-18.81	20230706	3540	10.31	20240125	1.28	N	121440	500	214 억	1167396	N	N	0	N	N
154	20240704	160754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-10	5	-0.26	239032375	61038	76.18	3910	3945	3895	5080	2740	3910	3916.12	2.76	-16514	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1671	4.45	0.23	12	0.14	876.00	16671.00	4895	20230629	-20.33	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4850	-19.59	20230704	3540	10.17	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
155	20240704	150757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	0	3	0.00	224659940	57352	71.58	3910	3945	3900	5080	2740	3910	3917.21	2.76	-16360	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1675	4.46	0.23	12	0.13	876.00	16671.00	4895	20230629	-20.12	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4850	-19.38	20230704	3540	10.45	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
156	20240704	140757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	5	2	0.13	194959760	49756	62.10	3910	3945	3900	5080	2740	3910	3918.32	2.76	-11315	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1677	4.47	0.23	12	0.12	876.00	16671.00	4895	20230629	-20.02	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4850	-19.28	20230704	3540	10.59	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
157	20240704	130757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	10	2	0.26	151342060	38624	48.21	3910	3945	3900	5080	2740	3910	3918.34	2.76	-6664	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1679	4.47	0.24	12	0.09	876.00	16671.00	4895	20230629	-19.92	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4850	-19.18	20230704	3540	10.73	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
158	20240704	120757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	5	2	0.13	124286655	31717	39.59	3910	3945	3900	5080	2740	3910	3918.61	2.76	-2477	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1677	4.47	0.23	12	0.07	876.00	16671.00	4895	20230629	-20.02	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4850	-19.28	20230704	3540	10.59	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
159	20240704	110755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-10	5	-0.26	98071475	25005	31.21	3910	3945	3900	5080	2740	3910	3922.07	2.76	-2302	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1671	4.45	0.23	12	0.06	876.00	16671.00	4895	20230629	-20.33	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4850	-19.59	20230704	3540	10.17	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
160	20240704	100756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	30	2	0.77	30590550	7772	9.70	3910	3945	3910	5080	2740	3910	3935.99	2.76	-1614	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1688	4.50	0.24	12	0.02	876.00	16671.00	4895	20230629	-19.51	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4850	-18.76	20230704	3540	11.30	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
161	20240704	090757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	30	2	0.77	3370545	859	1.07	3910	3940	3910	5080	2740	3910	3923.80	2.76	32	3956	3932	3916	3892	3876	3925	3885	214	1170	500	2890	5	1	42836818	1688	4.50	0.24	12	0.00	876.00	16671.00	4895	20230629	-19.51	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4850	-18.76	20230704	3540	11.30	20240125	1.33	N	121440	500	214 억	1183910	N	N	0	N	N
162	20240703	160752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-15	5	-0.38	314078525	80117	74.61	3915	3940	3900	5100	2750	3925	3920.25	2.78	-8473	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1675	4.46	0.23	12	0.19	876.00	16671.00	4895	20230629	-20.12	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4860	-19.55	20230703	3540	10.45	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
163	20240703	150755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-20	5	-0.51	298693935	76177	70.94	3915	3940	3905	5100	2750	3925	3921.05	2.78	-7662	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1673	4.46	0.23	12	0.18	876.00	16671.00	4895	20230629	-20.22	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4860	-19.65	20230703	3540	10.31	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
164	20240703	140755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	0	3	0.00	244265310	62266	57.99	3915	3940	3910	5100	2750	3925	3922.93	2.78	-4537	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1681	4.48	0.24	12	0.15	876.00	16671.00	4895	20230629	-19.82	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4860	-19.24	20230703	3540	10.88	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
165	20240703	130754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-10	5	-0.25	179294870	45674	42.53	3915	3940	3910	5100	2750	3925	3925.53	2.78	-4713	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1677	4.47	0.23	12	0.11	876.00	16671.00	4895	20230629	-20.02	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4860	-19.44	20230703	3540	10.59	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
166	20240703	120753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	10	2	0.25	130414450	33201	30.92	3915	3940	3910	5100	2750	3925	3928.03	2.78	-4257	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1686	4.49	0.24	12	0.08	876.00	16671.00	4895	20230629	-19.61	3540	20240125	11.16	4765	-17.42	20240208	3540	11.16	20240125	4860	-19.03	20230703	3540	11.16	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
167	20240703	110756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	0	3	0.00	97364265	24782	23.08	3915	3940	3915	5100	2750	3925	3928.83	2.78	-4194	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1681	4.48	0.24	12	0.06	876.00	16671.00	4895	20230629	-19.82	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4860	-19.24	20230703	3540	10.88	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
168	20240703	100756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	5	2	0.13	48446420	12321	11.47	3915	3940	3915	5100	2750	3925	3932.02	2.78	-886	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1683	4.49	0.24	12	0.03	876.00	16671.00	4895	20230629	-19.71	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4860	-19.14	20230703	3540	11.02	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
169	20240703	090753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	5	2	0.13	2653310	677	0.63	3915	3930	3915	5100	2750	3925	3919.22	2.78	-3	4035	3980	3920	3865	3805	4007	3892	214	1175	500	2900	5	1	42836818	1683	4.49	0.24	12	0.00	876.00	16671.00	4895	20230629	-19.71	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4860	-19.14	20230703	3540	11.02	20240125	1.27	N	121440	500	214 억	1192377	N	N	0	N	N
170	20240702	160751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	-15	5	-0.38	419617600	106982	86.63	3920	3975	3860	5120	2760	3940	3922.31	2.82	-14454	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1681	4.48	0.24	12	0.25	876.00	16671.00	4920	20230626	-20.22	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4860	-19.24	20230703	3540	10.88	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
171	20240702	150752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	-10	5	-0.25	387280135	98750	79.96	3920	3975	3860	5120	2760	3940	3921.82	2.82	-13926	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1683	4.49	0.24	12	0.23	876.00	16671.00	4920	20230626	-20.12	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4860	-19.14	20230703	3540	11.02	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
172	20240702	140753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-30	5	-0.76	329278435	83955	67.98	3920	3975	3860	5120	2760	3940	3922.08	2.82	-14607	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1675	4.46	0.23	12	0.20	876.00	16671.00	4920	20230626	-20.53	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4860	-19.55	20230703	3540	10.45	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
173	20240702	130752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-20	5	-0.51	299025310	76242	61.74	3920	3975	3860	5120	2760	3940	3922.05	2.82	-12652	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1679	4.47	0.24	12	0.18	876.00	16671.00	4920	20230626	-20.33	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4860	-19.34	20230703	3540	10.73	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
174	20240702	120753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-20	5	-0.51	278890970	71105	57.58	3920	3975	3860	5120	2760	3940	3922.24	2.82	-11886	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1679	4.47	0.24	12	0.17	876.00	16671.00	4920	20230626	-20.33	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4860	-19.34	20230703	3540	10.73	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
175	20240702	110752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-20	5	-0.51	242524640	61826	50.06	3920	3975	3860	5120	2760	3940	3922.69	2.82	-11461	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1679	4.47	0.24	12	0.14	876.00	16671.00	4920	20230626	-20.33	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4860	-19.34	20230703	3540	10.73	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
176	20240702	100752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	-15	5	-0.38	184752845	47089	38.13	3920	3975	3860	5120	2760	3940	3923.48	2.82	-10805	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1681	4.48	0.24	12	0.11	876.00	16671.00	4920	20230626	-20.22	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	4860	-19.24	20230703	3540	10.88	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
177	20240702	090754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	10	2	0.25	10562840	2684	2.17	3920	3950	3920	5120	2760	3940	3935.46	2.82	-10	3996	3967	3931	3902	3866	3982	3917	214	1180	500	2910	5	1	42836818	1692	4.51	0.24	12	0.01	876.00	16671.00	4920	20230626	-19.72	3540	20240125	11.58	4765	-17.10	20240208	3540	11.58	20240125	4860	-18.72	20230703	3540	11.58	20240125	1.25	N	121440	500	214 억	1206108	N	N	0	N	N
178	20240701	160750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	25	2	0.64	481589870	122484	85.69	3910	3960	3895	5080	2745	3915	3931.92	2.76	22082	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1688	4.50	0.24	12	0.29	876.00	16671.00	4950	20230623	-20.40	3540	20240125	11.30	4765	-17.31	20240208	3540	11.30	20240125	4860	-18.93	20230703	3540	11.30	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
179	20240701	150751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	5	2	0.13	466432330	118628	82.99	3910	3960	3895	5080	2745	3915	3931.95	2.76	21648	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1679	4.47	0.24	12	0.28	876.00	16671.00	4950	20230623	-20.81	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	4860	-19.34	20230703	3540	10.73	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
180	20240701	140750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	20	2	0.51	431325380	109690	76.74	3910	3960	3895	5080	2745	3915	3932.29	2.76	20900	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1686	4.49	0.24	12	0.26	876.00	16671.00	4950	20230623	-20.51	3540	20240125	11.16	4765	-17.42	20240208	3540	11.16	20240125	4860	-19.03	20230703	3540	11.16	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
181	20240701	130750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	30	2	0.77	404337930	102842	71.95	3910	3960	3895	5080	2745	3915	3931.71	2.76	21170	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1690	4.50	0.24	12	0.24	876.00	16671.00	4950	20230623	-20.30	3540	20240125	11.44	4765	-17.21	20240208	3540	11.44	20240125	4860	-18.83	20230703	3540	11.44	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
182	20240701	120751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	15	2	0.38	298361540	75980	53.15	3910	3960	3895	5080	2745	3915	3926.91	2.76	17470	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1683	4.49	0.24	12	0.18	876.00	16671.00	4950	20230623	-20.61	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	4860	-19.14	20230703	3540	11.02	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
183	20240701	110749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	0	3	0.00	233470595	59426	41.57	3910	3960	3895	5080	2745	3915	3928.87	2.76	12101	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1677	4.47	0.23	12	0.14	876.00	16671.00	4950	20230623	-20.91	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4860	-19.44	20230703	3540	10.59	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
184	20240701	100748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	20	2	0.51	93576885	23909	16.73	3910	3940	3895	5080	2745	3915	3913.86	2.76	5549	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1686	4.49	0.24	12	0.06	876.00	16671.00	4950	20230623	-20.51	3540	20240125	11.16	4765	-17.42	20240208	3540	11.16	20240125	4860	-19.03	20230703	3540	11.16	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N
185	20240701	090747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-5	5	-0.13	22646180	5795	4.05	3910	3925	3895	5080	2745	3915	3907.29	2.76	2580	4001	3957	3891	3847	3781	3980	3870	214	1165	500	2890	5	1	42836818	1675	4.46	0.23	12	0.01	876.00	16671.00	4950	20230623	-21.01	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	4860	-19.55	20230703	3540	10.45	20240125	1.24	N	121440	500	214 억	1183941	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History