KissMeData/014100/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	35289820	15174	32.98	2340	2340	2305	3015	1625	2320	2325.68	0.46	-339	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	275	3.93	0.30	12	0.13	593.00	7762.00	3725	20240322	-37.45	2185	20240805	6.64	3725	-37.45	20240322	2185	6.64	20240805	3725	-37.45	20240322	2185	6.64	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
3	20240830	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	5	2	0.22	32632695	14029	30.49	2340	2340	2305	3015	1625	2320	2326.09	0.46	-241	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	274	3.92	0.30	12	0.12	593.00	7762.00	3725	20240322	-37.58	2185	20240805	6.41	3725	-37.58	20240322	2185	6.41	20240805	3725	-37.58	20240322	2185	6.41	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
4	20240830	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	5	2	0.22	21203375	9090	19.75	2340	2340	2320	3015	1625	2320	2332.60	0.46	-242	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	274	3.92	0.30	12	0.08	593.00	7762.00	3725	20240322	-37.58	2185	20240805	6.41	3725	-37.58	20240322	2185	6.41	20240805	3725	-37.58	20240322	2185	6.41	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
5	20240830	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	5	2	0.22	20843005	8935	19.42	2340	2340	2325	3015	1625	2320	2332.74	0.46	-230	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	274	3.92	0.30	12	0.08	593.00	7762.00	3725	20240322	-37.58	2185	20240805	6.41	3725	-37.58	20240322	2185	6.41	20240805	3725	-37.58	20240322	2185	6.41	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
6	20240830	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	20094145	8613	18.72	2340	2340	2325	3015	1625	2320	2333.00	0.46	-206	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	275	3.93	0.30	12	0.07	593.00	7762.00	3725	20240322	-37.45	2185	20240805	6.64	3725	-37.45	20240322	2185	6.64	20240805	3725	-37.45	20240322	2185	6.64	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
7	20240830	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	18894435	8097	17.60	2340	2340	2325	3015	1625	2320	2333.51	0.46	-206	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	275	3.93	0.30	12	0.07	593.00	7762.00	3725	20240322	-37.45	2185	20240805	6.64	3725	-37.45	20240322	2185	6.64	20240805	3725	-37.45	20240322	2185	6.64	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
8	20240830	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	15	2	0.65	17794015	7624	16.57	2340	2340	2330	3015	1625	2320	2333.95	0.46	-89	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	276	3.94	0.30	12	0.06	593.00	7762.00	3725	20240322	-37.32	2185	20240805	6.86	3725	-37.32	20240322	2185	6.86	20240805	3725	-37.32	20240322	2185	6.86	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
9	20240830	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	20	2	0.86	91260	39	0.08	2340	2340	2340	3015	1625	2320	2340.00	0.46	-38	2566	2442	2381	2257	2196	2412	2227	59	695	500	1620	5	1	11800000	276	3.95	0.30	12	0.00	593.00	7762.00	3725	20240322	-37.18	2185	20240805	7.09	3725	-37.18	20240322	2185	7.09	20240805	3725	-37.18	20240322	2185	7.09	20240805	0.35	N	014100	500	59 억	54287	N	N	N	N
10	20240829	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-145	5	-5.88	108483970	45783	223.55	2445	2505	2320	3200	1730	2465	2369.46	0.45	1683	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	274	3.91	0.30	12	0.39	593.00	7762.00	3725	20240322	-37.72	2185	20240805	6.18	3725	-37.72	20240322	2185	6.18	20240805	3725	-37.72	20240322	2185	6.18	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
11	20240829	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-135	5	-5.48	104778580	44188	215.76	2445	2505	2325	3200	1730	2465	2371.13	0.45	1688	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	275	3.93	0.30	12	0.37	593.00	7762.00	3725	20240322	-37.45	2185	20240805	6.64	3725	-37.45	20240322	2185	6.64	20240805	3725	-37.45	20240322	2185	6.64	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
12	20240829	140314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-85	5	-3.45	93364045	39300	191.89	2445	2505	2325	3200	1730	2465	2375.60	0.45	1601	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	281	4.01	0.31	12	0.33	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
13	20240829	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-95	5	-3.85	87127705	36678	179.09	2445	2505	2325	3200	1730	2465	2375.40	0.45	1668	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	280	4.00	0.31	12	0.31	593.00	7762.00	3725	20240322	-36.38	2185	20240805	8.47	3725	-36.38	20240322	2185	8.47	20240805	3725	-36.38	20240322	2185	8.47	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
14	20240829	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-120	5	-4.87	67971300	28530	139.31	2445	2505	2325	3200	1730	2465	2382.36	0.45	4802	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	277	3.95	0.30	12	0.24	593.00	7762.00	3725	20240322	-37.05	2185	20240805	7.32	3725	-37.05	20240322	2185	7.32	20240805	3725	-37.05	20240322	2185	7.32	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
15	20240829	110315	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-75	5	-3.04	32278620	13291	64.90	2445	2505	2365	3200	1730	2465	2428.52	0.45	562	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	282	4.03	0.31	12	0.11	593.00	7762.00	3725	20240322	-35.84	2185	20240805	9.38	3725	-35.84	20240322	2185	9.38	20240805	3725	-35.84	20240322	2185	9.38	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
16	20240829	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-35	5	-1.42	20476985	8361	40.83	2445	2505	2430	3200	1730	2465	2449.05	0.45	115	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	287	4.10	0.31	12	0.07	593.00	7762.00	3725	20240322	-34.77	2185	20240805	11.21	3725	-34.77	20240322	2185	11.21	20240805	3725	-34.77	20240322	2185	11.21	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
17	20240829	090314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-10	5	-0.41	680425	278	1.36	2445	2455	2445	3200	1730	2465	2445.30	0.45	-192	2561	2512	2431	2382	2301	2537	2407	59	735	500	1720	5	1	11800000	290	4.14	0.32	12	0.00	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.33	N	014100	500	59 억	52623	N	N	N	N
18	20240828	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	105	2	4.45	47294645	19531	117.76	2365	2480	2350	3065	1655	2360	2421.52	0.45	-594	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	291	4.16	0.32	12	0.17	593.00	7762.00	3725	20240322	-33.83	2185	20240805	12.81	3725	-33.83	20240322	2185	12.81	20240805	3725	-33.83	20240322	2185	12.81	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
19	20240828	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	110	2	4.66	41273380	17083	103.00	2365	2480	2350	3065	1655	2360	2416.05	0.45	-647	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	291	4.17	0.32	12	0.14	593.00	7762.00	3725	20240322	-33.69	2185	20240805	13.04	3725	-33.69	20240322	2185	13.04	20240805	3725	-33.69	20240322	2185	13.04	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
20	20240828	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	60	2	2.54	18543015	7789	46.96	2365	2450	2350	3065	1655	2360	2380.67	0.45	-670	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	286	4.08	0.31	12	0.07	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
21	20240828	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	15	2	0.64	14946180	6293	37.94	2365	2450	2350	3065	1655	2360	2375.05	0.45	-46	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	280	4.01	0.31	12	0.05	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
22	20240828	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	5	2	0.21	8603145	3606	21.74	2365	2450	2360	3065	1655	2360	2385.79	0.45	160	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	279	3.99	0.30	12	0.03	593.00	7762.00	3725	20240322	-36.51	2185	20240805	8.24	3725	-36.51	20240322	2185	8.24	20240805	3725	-36.51	20240322	2185	8.24	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
23	20240828	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	30	2	1.27	8546180	3582	21.60	2365	2450	2360	3065	1655	2360	2385.87	0.45	165	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	282	4.03	0.31	12	0.03	593.00	7762.00	3725	20240322	-35.84	2185	20240805	9.38	3725	-35.84	20240322	2185	9.38	20240805	3725	-35.84	20240322	2185	9.38	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
24	20240828	100313	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	40	2	1.69	6273660	2622	15.81	2365	2450	2365	3065	1655	2360	2392.70	0.45	165	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	283	4.05	0.31	12	0.02	593.00	7762.00	3725	20240322	-35.57	2185	20240805	9.84	3725	-35.57	20240322	2185	9.84	20240805	3725	-35.57	20240322	2185	9.84	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
25	20240828	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	50	2	2.12	4324500	1810	10.91	2365	2450	2365	3065	1655	2360	2389.23	0.45	111	2480	2420	2380	2320	2280	2450	2350	59	705	500	1650	5	1	11800000	284	4.06	0.31	12	0.02	593.00	7762.00	3725	20240322	-35.30	2185	20240805	10.30	3725	-35.30	20240322	2185	10.30	20240805	3725	-35.30	20240322	2185	10.30	20240805	0.37	N	014100	500	59 억	53235	N	N	N	N
26	20240827	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	10	2	0.43	38487885	16277	15.35	2345	2440	2340	3055	1645	2350	2364.56	0.43	1951	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	278	3.98	0.30	12	0.14	593.00	7762.00	3725	20240322	-36.64	2185	20240805	8.01	3725	-36.64	20240322	2185	8.01	20240805	3725	-36.64	20240322	2185	8.01	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
27	20240827	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	20	2	0.85	36566685	15463	14.58	2345	2440	2340	3055	1645	2350	2364.79	0.43	1853	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	280	4.00	0.31	12	0.13	593.00	7762.00	3725	20240322	-36.38	2185	20240805	8.47	3725	-36.38	20240322	2185	8.47	20240805	3725	-36.38	20240322	2185	8.47	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
28	20240827	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	25	2	1.06	30988795	13093	12.35	2345	2440	2340	3055	1645	2350	2366.82	0.43	1857	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	280	4.01	0.31	12	0.11	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
29	20240827	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	25	2	1.06	28764530	12149	11.46	2345	2440	2340	3055	1645	2350	2367.65	0.43	1572	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	280	4.01	0.31	12	0.10	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
30	20240827	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	35	2	1.49	21218865	8968	8.46	2345	2440	2340	3055	1645	2350	2366.06	0.43	1379	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	281	4.02	0.31	12	0.08	593.00	7762.00	3725	20240322	-35.97	2185	20240805	9.15	3725	-35.97	20240322	2185	9.15	20240805	3725	-35.97	20240322	2185	9.15	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
31	20240827	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	30	2	1.28	18541980	7844	7.40	2345	2440	2340	3055	1645	2350	2363.84	0.43	1325	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	281	4.01	0.31	12	0.07	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
32	20240827	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	30	2	1.28	10086085	4257	4.01	2345	2440	2345	3055	1645	2350	2369.29	0.43	317	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	281	4.01	0.31	12	0.04	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
33	20240827	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	25	2	1.06	3691510	1572	1.48	2345	2375	2345	3055	1645	2350	2348.29	0.43	-168	2756	2552	2451	2247	2146	2502	2197	59	705	500	1640	5	1	11800000	280	4.01	0.31	12	0.01	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.37	N	014100	500	59 억	51301	N	N	N	N
34	20240826	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-70	5	-2.89	262245025	106003	1495.74	2420	2655	2350	3145	1695	2420	2474.06	0.46	-2420	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	277	3.96	0.30	12	0.90	593.00	7762.00	3725	20240322	-36.91	2185	20240805	7.55	3725	-36.91	20240322	2185	7.55	20240805	3725	-36.91	20240322	2185	7.55	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
35	20240826	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	10	2	0.41	246349000	99292	1401.04	2420	2655	2355	3145	1695	2420	2481.06	0.46	1696	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	287	4.10	0.31	12	0.84	593.00	7762.00	3725	20240322	-34.77	2185	20240805	11.21	3725	-34.77	20240322	2185	11.21	20240805	3725	-34.77	20240322	2185	11.21	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
36	20240826	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-45	5	-1.86	223543985	89744	1266.32	2420	2655	2375	3145	1695	2420	2490.91	0.46	4454	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	280	4.01	0.31	12	0.76	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
37	20240826	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	90	2	3.72	166581680	66213	934.29	2420	2655	2405	3145	1695	2420	2515.85	0.46	866	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	296	4.23	0.32	12	0.56	593.00	7762.00	3725	20240322	-32.62	2185	20240805	14.87	3725	-32.62	20240322	2185	14.87	20240805	3725	-32.62	20240322	2185	14.87	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
38	20240826	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	50	2	2.07	140252425	55624	784.87	2420	2655	2405	3145	1695	2420	2521.44	0.46	675	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	291	4.17	0.32	12	0.47	593.00	7762.00	3725	20240322	-33.69	2185	20240805	13.04	3725	-33.69	20240322	2185	13.04	20240805	3725	-33.69	20240322	2185	13.04	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
39	20240826	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	50	2	2.07	136846530	54246	765.43	2420	2655	2405	3145	1695	2420	2522.70	0.46	571	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	291	4.17	0.32	12	0.46	593.00	7762.00	3725	20240322	-33.69	2185	20240805	13.04	3725	-33.69	20240322	2185	13.04	20240805	3725	-33.69	20240322	2185	13.04	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
40	20240826	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	75	2	3.10	9935890	4073	57.47	2420	2520	2405	3145	1695	2420	2439.45	0.46	-653	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	294	4.21	0.32	12	0.03	593.00	7762.00	3725	20240322	-33.02	2185	20240805	14.19	3725	-33.02	20240322	2185	14.19	20240805	3725	-33.02	20240322	2185	14.19	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
41	20240826	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	0	3	0.00	152460	63	0.89	2420	2420	2420	3145	1695	2420	2420.00	0.46	-9	2476	2447	2421	2392	2366	2447	2392	59	725	500	1690	5	1	11800000	286	4.08	0.31	12	0.00	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.37	N	014100	500	59 억	53744	N	N	N	N
42	20240823	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	0	3	0.00	17055700	7087	43.98	2420	2450	2395	3145	1695	2420	2406.60	0.45	286	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	286	4.08	0.31	12	0.06	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
43	20240823	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-20	5	-0.83	12508525	5194	32.23	2420	2450	2395	3145	1695	2420	2408.24	0.45	288	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	283	4.05	0.31	12	0.04	593.00	7762.00	3725	20240322	-35.57	2185	20240805	9.84	3725	-35.57	20240322	2185	9.84	20240805	3725	-35.57	20240322	2185	9.84	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
44	20240823	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-10	5	-0.41	10691510	4436	27.53	2420	2450	2400	3145	1695	2420	2410.14	0.45	291	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	284	4.06	0.31	12	0.04	593.00	7762.00	3725	20240322	-35.30	2185	20240805	10.30	3725	-35.30	20240322	2185	10.30	20240805	3725	-35.30	20240322	2185	10.30	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
45	20240823	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-10	5	-0.41	8575530	3558	22.08	2420	2450	2400	3145	1695	2420	2410.18	0.45	342	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	284	4.06	0.31	12	0.03	593.00	7762.00	3725	20240322	-35.30	2185	20240805	10.30	3725	-35.30	20240322	2185	10.30	20240805	3725	-35.30	20240322	2185	10.30	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
46	20240823	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-20	5	-0.83	7174475	2976	18.47	2420	2450	2400	3145	1695	2420	2410.74	0.45	342	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	283	4.05	0.31	12	0.03	593.00	7762.00	3725	20240322	-35.57	2185	20240805	9.84	3725	-35.57	20240322	2185	9.84	20240805	3725	-35.57	20240322	2185	9.84	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
47	20240823	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-5	5	-0.21	4600640	1906	11.83	2420	2450	2405	3145	1695	2420	2413.73	0.45	342	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	285	4.07	0.31	12	0.02	593.00	7762.00	3725	20240322	-35.17	2185	20240805	10.53	3725	-35.17	20240322	2185	10.53	20240805	3725	-35.17	20240322	2185	10.53	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
48	20240823	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	25	2	1.03	4474430	1854	11.51	2420	2450	2405	3145	1695	2420	2413.35	0.45	393	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	289	4.12	0.31	12	0.02	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
49	20240823	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-15	5	-0.62	2453850	1014	6.29	2420	2420	2405	3145	1695	2420	2419.97	0.45	356	2506	2462	2426	2382	2346	2485	2405	59	725	500	1690	5	1	11800000	284	4.06	0.31	12	0.01	593.00	7762.00	3725	20240322	-35.44	2185	20240805	10.07	3725	-35.44	20240322	2185	10.07	20240805	3725	-35.44	20240322	2185	10.07	20240805	0.38	N	014100	500	59 억	53477	N	N	N	N
50	20240822	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	15	2	0.62	38686700	16113	144.24	2410	2470	2390	3125	1685	2405	2400.96	0.45	926	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	286	4.08	0.31	12	0.14	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
51	20240822	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	0	3	0.00	37718415	15709	140.62	2410	2470	2390	3125	1685	2405	2401.07	0.45	1164	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	284	4.06	0.31	12	0.13	593.00	7762.00	3725	20240322	-35.44	2185	20240805	10.07	3725	-35.44	20240322	2185	10.07	20240805	3725	-35.44	20240322	2185	10.07	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
52	20240822	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-10	5	-0.42	17401405	7233	64.75	2410	2470	2395	3125	1685	2405	2405.84	0.45	648	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	283	4.04	0.31	12	0.06	593.00	7762.00	3725	20240322	-35.70	2185	20240805	9.61	3725	-35.70	20240322	2185	9.61	20240805	3725	-35.70	20240322	2185	9.61	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
53	20240822	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	20	2	0.83	13332390	5535	49.55	2410	2470	2400	3125	1685	2405	2408.74	0.45	718	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	286	4.09	0.31	12	0.05	593.00	7762.00	3725	20240322	-34.90	2185	20240805	10.98	3725	-34.90	20240322	2185	10.98	20240805	3725	-34.90	20240322	2185	10.98	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
54	20240822	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	20	2	0.83	13332390	5535	49.55	2410	2470	2400	3125	1685	2405	2408.74	0.45	718	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	286	4.09	0.31	12	0.05	593.00	7762.00	3725	20240322	-34.90	2185	20240805	10.98	3725	-34.90	20240322	2185	10.98	20240805	3725	-34.90	20240322	2185	10.98	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
55	20240822	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	20	2	0.83	13308145	5525	49.46	2410	2470	2400	3125	1685	2405	2408.71	0.45	718	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	286	4.09	0.31	12	0.05	593.00	7762.00	3725	20240322	-34.90	2185	20240805	10.98	3725	-34.90	20240322	2185	10.98	20240805	3725	-34.90	20240322	2185	10.98	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
56	20240822	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	5	2	0.21	6546775	2711	24.27	2410	2470	2405	3125	1685	2405	2414.89	0.45	779	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	284	4.06	0.31	12	0.02	593.00	7762.00	3725	20240322	-35.30	2185	20240805	10.30	3725	-35.30	20240322	2185	10.30	20240805	3725	-35.30	20240322	2185	10.30	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
57	20240822	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	10	2	0.42	2866380	1189	10.64	2410	2470	2410	3125	1685	2405	2410.75	0.45	-116	2481	2442	2421	2382	2361	2432	2372	59	720	500	1680	5	1	11800000	285	4.07	0.31	12	0.01	593.00	7762.00	3725	20240322	-35.17	2185	20240805	10.53	3725	-35.17	20240322	2185	10.53	20240805	3725	-35.17	20240322	2185	10.53	20240805	0.36	N	014100	500	59 억	52570	N	N	N	N
58	20240821	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-60	5	-2.43	26914745	11136	85.12	2440	2460	2400	3200	1730	2465	2416.91	0.45	-289	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	284	4.06	0.31	12	0.09	593.00	7762.00	3725	20240322	-35.44	2185	20240805	10.07	3725	-35.44	20240322	2185	10.07	20240805	3725	-35.44	20240322	2185	10.07	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
59	20240821	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-35	5	-1.42	23420120	9686	74.04	2440	2460	2400	3200	1730	2465	2417.94	0.45	149	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	287	4.10	0.31	12	0.08	593.00	7762.00	3725	20240322	-34.77	2185	20240805	11.21	3725	-34.77	20240322	2185	11.21	20240805	3725	-34.77	20240322	2185	11.21	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
60	20240821	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	-45	5	-1.83	22179810	9172	70.11	2440	2460	2400	3200	1730	2465	2418.21	0.45	298	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	286	4.08	0.31	12	0.08	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
61	20240821	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-50	5	-2.03	18868780	7801	59.63	2440	2460	2400	3200	1730	2465	2418.76	0.45	1371	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	285	4.07	0.31	12	0.07	593.00	7762.00	3725	20240322	-35.17	2185	20240805	10.53	3725	-35.17	20240322	2185	10.53	20240805	3725	-35.17	20240322	2185	10.53	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
62	20240821	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-15	5	-0.61	3716455	1522	11.63	2440	2450	2420	3200	1730	2465	2441.82	0.45	293	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	289	4.13	0.32	12	0.01	593.00	7762.00	3725	20240322	-34.23	2185	20240805	12.13	3725	-34.23	20240322	2185	12.13	20240805	3725	-34.23	20240322	2185	12.13	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
63	20240821	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-20	5	-0.81	2650845	1087	8.31	2440	2450	2420	3200	1730	2465	2438.68	0.45	375	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	289	4.12	0.31	12	0.01	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
64	20240821	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-20	5	-0.81	2069760	848	6.48	2440	2450	2435	3200	1730	2465	2440.75	0.45	406	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	289	4.12	0.31	12	0.01	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
65	20240821	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	-25	5	-1.01	1261480	517	3.95	2440	2440	2440	3200	1730	2465	2440.00	0.45	426	2521	2492	2456	2427	2391	2475	2410	59	735	500	1720	5	1	11800000	288	4.11	0.31	12	0.00	593.00	7762.00	3725	20240322	-34.50	2185	20240805	11.67	3725	-34.50	20240322	2185	11.67	20240805	3725	-34.50	20240322	2185	11.67	20240805	0.37	N	014100	500	59 억	52878	N	N	N	N
66	20240820	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-25	5	-1.00	32001455	13077	111.21	2485	2485	2420	3235	1745	2490	2447.16	0.44	967	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	291	4.16	0.32	12	0.11	593.00	7762.00	3725	20240322	-33.83	2185	20240805	12.81	3725	-33.83	20240322	2185	12.81	20240805	3725	-33.83	20240322	2185	12.81	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
67	20240820	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-55	5	-2.21	26641300	10901	92.70	2485	2485	2420	3235	1745	2490	2443.93	0.44	968	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	287	4.11	0.31	12	0.09	593.00	7762.00	3725	20240322	-34.63	2185	20240805	11.44	3725	-34.63	20240322	2185	11.44	20240805	3725	-34.63	20240322	2185	11.44	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
68	20240820	140304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-40	5	-1.61	11007490	4474	38.05	2485	2485	2420	3235	1745	2490	2460.32	0.44	677	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	289	4.13	0.32	12	0.04	593.00	7762.00	3725	20240322	-34.23	2185	20240805	12.13	3725	-34.23	20240322	2185	12.13	20240805	3725	-34.23	20240322	2185	12.13	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
69	20240820	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-15	5	-0.60	9958740	4046	34.41	2485	2485	2420	3235	1745	2490	2461.38	0.44	678	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	292	4.17	0.32	12	0.03	593.00	7762.00	3725	20240322	-33.56	2185	20240805	13.27	3725	-33.56	20240322	2185	13.27	20240805	3725	-33.56	20240322	2185	13.27	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
70	20240820	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-55	5	-2.21	7806780	3170	26.96	2485	2485	2420	3235	1745	2490	2462.71	0.44	502	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	287	4.11	0.31	12	0.03	593.00	7762.00	3725	20240322	-34.63	2185	20240805	11.44	3725	-34.63	20240322	2185	11.44	20240805	3725	-34.63	20240322	2185	11.44	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
71	20240820	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-5	5	-0.20	3821075	1543	13.12	2485	2485	2470	3235	1745	2490	2476.39	0.44	55	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	293	4.19	0.32	12	0.01	593.00	7762.00	3725	20240322	-33.29	2185	20240805	13.73	3725	-33.29	20240322	2185	13.73	20240805	3725	-33.29	20240322	2185	13.73	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
72	20240820	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-20	5	-0.80	3186395	1287	10.94	2485	2485	2470	3235	1745	2490	2475.83	0.44	114	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	291	4.17	0.32	12	0.01	593.00	7762.00	3725	20240322	-33.69	2185	20240805	13.04	3725	-33.69	20240322	2185	13.04	20240805	3725	-33.69	20240322	2185	13.04	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
73	20240820	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-5	5	-0.20	149100	60	0.51	2485	2485	2485	3235	1745	2490	2485.00	0.44	-20	2570	2530	2475	2435	2380	2502	2407	59	745	500	1740	5	1	11800000	293	4.19	0.32	12	0.00	593.00	7762.00	3725	20240322	-33.29	2185	20240805	13.73	3725	-33.29	20240322	2185	13.73	20240805	3725	-33.29	20240322	2185	13.73	20240805	0.30	N	014100	500	59 억	51930	N	N	N	N
74	20240819	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-15	5	-0.60	28899850	11759	41.24	2505	2515	2420	3255	1755	2505	2457.68	0.44	-3	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	294	4.20	0.32	12	0.10	593.00	7762.00	3725	20240322	-33.15	2185	20240805	13.96	3725	-33.15	20240322	2185	13.96	20240805	3725	-33.15	20240322	2185	13.96	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
75	20240819	150301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-60	5	-2.40	23612490	9596	33.65	2505	2515	2420	3255	1755	2505	2460.66	0.44	-201	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	289	4.12	0.31	12	0.08	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
76	20240819	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-20	5	-0.80	23546310	9569	33.56	2505	2515	2420	3255	1755	2505	2460.69	0.44	-177	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	293	4.19	0.32	12	0.08	593.00	7762.00	3725	20240322	-33.29	2185	20240805	13.73	3725	-33.29	20240322	2185	13.73	20240805	3725	-33.29	20240322	2185	13.73	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
77	20240819	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-60	5	-2.40	19443990	7912	27.75	2505	2515	2420	3255	1755	2505	2457.53	0.44	-66	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	289	4.12	0.31	12	0.07	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
78	20240819	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-25	5	-1.00	10405080	4209	14.76	2505	2515	2450	3255	1755	2505	2472.10	0.44	-64	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	293	4.18	0.32	12	0.04	593.00	7762.00	3725	20240322	-33.42	2185	20240805	13.50	3725	-33.42	20240322	2185	13.50	20240805	3725	-33.42	20240322	2185	13.50	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
79	20240819	110301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-15	5	-0.60	9351810	3783	13.27	2505	2515	2450	3255	1755	2505	2472.06	0.44	119	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	294	4.20	0.32	12	0.03	593.00	7762.00	3725	20240322	-33.15	2185	20240805	13.96	3725	-33.15	20240322	2185	13.96	20240805	3725	-33.15	20240322	2185	13.96	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
80	20240819	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-35	5	-1.40	6575805	2660	9.33	2505	2515	2450	3255	1755	2505	2472.11	0.44	40	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	291	4.17	0.32	12	0.02	593.00	7762.00	3725	20240322	-33.69	2185	20240805	13.04	3725	-33.69	20240322	2185	13.04	20240805	3725	-33.69	20240322	2185	13.04	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
81	20240819	090300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	0	3	0.00	954405	381	1.34	2505	2505	2505	3255	1755	2505	2505.00	0.44	-111	2668	2586	2498	2416	2328	2627	2457	59	750	500	1750	5	1	11800000	296	4.22	0.32	12	0.00	593.00	7762.00	3725	20240322	-32.75	2185	20240805	14.65	3725	-32.75	20240322	2185	14.65	20240805	3725	-32.75	20240322	2185	14.65	20240805	0.27	N	014100	500	59 억	51927	N	N	N	N
82	20240816	160259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	25	2	1.01	70159960	28510	255.26	2460	2580	2410	3220	1740	2480	2460.89	0.43	1254	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	296	4.22	0.32	12	0.24	593.00	7762.00	3725	20240322	-32.75	2185	20240805	14.65	3725	-32.75	20240322	2185	14.65	20240805	3725	-32.75	20240322	2185	14.65	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
83	20240816	150301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	65	2	2.62	66188345	26925	241.07	2460	2580	2410	3220	1740	2480	2458.25	0.43	1332	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	300	4.29	0.33	12	0.23	593.00	7762.00	3725	20240322	-31.68	2185	20240805	16.48	3725	-31.68	20240322	2185	16.48	20240805	3725	-31.68	20240322	2185	16.48	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
84	20240816	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	70	2	2.82	65485075	26648	238.59	2460	2580	2410	3220	1740	2480	2457.41	0.43	1364	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	301	4.30	0.33	12	0.23	593.00	7762.00	3725	20240322	-31.54	2185	20240805	16.70	3725	-31.54	20240322	2185	16.70	20240805	3725	-31.54	20240322	2185	16.70	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
85	20240816	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	30	2	1.21	64764290	26365	236.06	2460	2580	2410	3220	1740	2480	2456.45	0.43	1395	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	296	4.23	0.32	12	0.22	593.00	7762.00	3725	20240322	-32.62	2185	20240805	14.87	3725	-32.62	20240322	2185	14.87	20240805	3725	-32.62	20240322	2185	14.87	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
86	20240816	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	65	2	2.62	53896335	22019	197.14	2460	2580	2410	3220	1740	2480	2447.72	0.43	926	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	300	4.29	0.33	12	0.19	593.00	7762.00	3725	20240322	-31.68	2185	20240805	16.48	3725	-31.68	20240322	2185	16.48	20240805	3725	-31.68	20240322	2185	16.48	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
87	20240816	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-50	5	-2.02	42184310	17304	154.93	2460	2475	2410	3220	1740	2480	2437.84	0.43	1477	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	287	4.10	0.31	12	0.15	593.00	7762.00	3725	20240322	-34.77	2185	20240805	11.21	3725	-34.77	20240322	2185	11.21	20240805	3725	-34.77	20240322	2185	11.21	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
88	20240816	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-50	5	-2.02	25174445	10262	91.88	2460	2475	2430	3220	1740	2480	2453.17	0.43	916	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	287	4.10	0.31	12	0.09	593.00	7762.00	3725	20240322	-34.77	2185	20240805	11.21	3725	-34.77	20240322	2185	11.21	20240805	3725	-34.77	20240322	2185	11.21	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
89	20240816	090301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-30	5	-1.21	11023750	4473	40.05	2460	2475	2445	3220	1740	2480	2464.51	0.43	382	2546	2512	2446	2412	2346	2530	2430	59	740	500	1730	5	1	11800000	289	4.13	0.32	12	0.04	593.00	7762.00	3725	20240322	-34.23	2185	20240805	12.13	3725	-34.23	20240322	2185	12.13	20240805	3725	-34.23	20240322	2185	12.13	20240805	0.27	N	014100	500	59 억	50493	N	N	N	N
90	20240814	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	80	2	3.33	25018415	10308	57.17	2410	2480	2380	3120	1680	2400	2427.09	0.42	660	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	293	4.18	0.32	12	0.09	593.00	7762.00	3725	20240322	-33.42	2185	20240805	13.50	3725	-33.42	20240322	2185	13.50	20240805	3725	-33.42	20240322	2185	13.50	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
91	20240814	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	35	2	1.46	23677540	9763	54.15	2410	2480	2380	3120	1680	2400	2425.23	0.42	430	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	287	4.11	0.31	12	0.08	593.00	7762.00	3725	20240322	-34.63	2185	20240805	11.44	3725	-34.63	20240322	2185	11.44	20240805	3725	-34.63	20240322	2185	11.44	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
92	20240814	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	40	2	1.67	15980090	6574	36.46	2410	2480	2380	3120	1680	2400	2430.80	0.42	94	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	288	4.11	0.31	12	0.06	593.00	7762.00	3725	20240322	-34.50	2185	20240805	11.67	3725	-34.50	20240322	2185	11.67	20240805	3725	-34.50	20240322	2185	11.67	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
93	20240814	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	25	2	1.04	10226815	4178	23.17	2410	2480	2410	3120	1680	2400	2447.78	0.42	43	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	286	4.09	0.31	12	0.04	593.00	7762.00	3725	20240322	-34.90	2185	20240805	10.98	3725	-34.90	20240322	2185	10.98	20240805	3725	-34.90	20240322	2185	10.98	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
94	20240814	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	35	2	1.46	9333285	3809	21.13	2410	2480	2410	3120	1680	2400	2450.32	0.42	-100	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	287	4.11	0.31	12	0.03	593.00	7762.00	3725	20240322	-34.63	2185	20240805	11.44	3725	-34.63	20240322	2185	11.44	20240805	3725	-34.63	20240322	2185	11.44	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
95	20240814	110259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	55	2	2.29	9182040	3747	20.78	2410	2480	2410	3120	1680	2400	2450.50	0.42	-127	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	290	4.14	0.32	12	0.03	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
96	20240814	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	55	2	2.29	9108400	3717	20.62	2410	2480	2410	3120	1680	2400	2450.47	0.42	-127	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	290	4.14	0.32	12	0.03	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
97	20240814	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	20	2	0.83	1619400	670	3.72	2410	2420	2410	3120	1680	2400	2417.01	0.42	22	2540	2470	2435	2365	2330	2452	2347	59	720	500	1680	5	1	11800000	286	4.08	0.31	12	0.01	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.27	N	014100	500	59 억	49798	N	N	N	N
98	20240813	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-100	5	-4.00	44224000	17980	182.56	2500	2505	2400	3250	1750	2500	2459.62	0.43	-1281	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	283	4.05	0.31	12	0.15	593.00	7762.00	3725	20240322	-35.57	2185	20240805	9.84	3725	-35.57	20240322	2185	9.84	20240805	3725	-35.57	20240322	2185	9.84	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
99	20240813	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-75	5	-3.00	36855430	14920	151.49	2500	2505	2425	3250	1750	2500	2470.20	0.43	-1091	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	286	4.09	0.31	12	0.13	593.00	7762.00	3725	20240322	-34.90	2185	20240805	10.98	3725	-34.90	20240322	2185	10.98	20240805	3725	-34.90	20240322	2185	10.98	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
100	20240813	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-55	5	-2.20	28622365	11541	117.18	2500	2505	2445	3250	1750	2500	2480.06	0.43	-949	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	289	4.12	0.31	12	0.10	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
101	20240813	130259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-45	5	-1.80	23000630	9246	93.88	2500	2505	2455	3250	1750	2500	2487.63	0.43	-757	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	290	4.14	0.32	12	0.08	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
102	20240813	120259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-25	5	-1.00	22279970	8953	90.90	2500	2505	2465	3250	1750	2500	2488.55	0.43	-683	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	292	4.17	0.32	12	0.08	593.00	7762.00	3725	20240322	-33.56	2185	20240805	13.27	3725	-33.56	20240322	2185	13.27	20240805	3725	-33.56	20240322	2185	13.27	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
103	20240813	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	22121300	8889	90.25	2500	2505	2465	3250	1750	2500	2488.62	0.43	-661	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	295	4.22	0.32	12	0.08	593.00	7762.00	3725	20240322	-32.89	2185	20240805	14.42	3725	-32.89	20240322	2185	14.42	20240805	3725	-32.89	20240322	2185	14.42	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
104	20240813	100256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-5	5	-0.20	13985770	5606	56.92	2500	2500	2480	3250	1750	2500	2494.79	0.43	-325	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	294	4.21	0.32	12	0.05	593.00	7762.00	3725	20240322	-33.02	2185	20240805	14.19	3725	-33.02	20240322	2185	14.19	20240805	3725	-33.02	20240322	2185	14.19	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
105	20240813	090258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-10	5	-0.40	2307430	923	9.37	2500	2500	2490	3250	1750	2500	2499.92	0.43	-144	2586	2542	2496	2452	2406	2565	2475	59	750	500	1750	5	1	11800000	294	4.20	0.32	12	0.01	593.00	7762.00	3725	20240322	-33.15	2185	20240805	13.96	3725	-33.15	20240322	2185	13.96	20240805	3725	-33.15	20240322	2185	13.96	20240805	0.27	N	014100	500	59 억	51118	N	N	N	N
106	20240812	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	20	2	0.81	24400705	9848	139.39	2485	2540	2450	3220	1740	2480	2477.67	0.43	406	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	295	4.22	0.32	12	0.08	593.00	7762.00	3725	20240322	-32.89	2185	20240805	14.42	3725	-32.89	20240322	2185	14.42	20240805	3725	-32.89	20240322	2185	14.42	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
107	20240812	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	0	3	0.00	22341240	9020	127.67	2485	2540	2450	3220	1740	2480	2476.76	0.43	487	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	293	4.18	0.32	12	0.08	593.00	7762.00	3725	20240322	-33.42	2185	20240805	13.50	3725	-33.42	20240322	2185	13.50	20240805	3725	-33.42	20240322	2185	13.50	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
108	20240812	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	10	2	0.40	17799110	7192	101.80	2485	2540	2450	3220	1740	2480	2474.66	0.43	382	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	294	4.20	0.32	12	0.06	593.00	7762.00	3725	20240322	-33.15	2185	20240805	13.96	3725	-33.15	20240322	2185	13.96	20240805	3725	-33.15	20240322	2185	13.96	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
109	20240812	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	5	2	0.20	13194895	5332	75.47	2485	2540	2450	3220	1740	2480	2474.39	0.43	386	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	293	4.19	0.32	12	0.05	593.00	7762.00	3725	20240322	-33.29	2185	20240805	13.73	3725	-33.29	20240322	2185	13.73	20240805	3725	-33.29	20240322	2185	13.73	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
110	20240812	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-10	5	-0.40	12570950	5080	71.90	2485	2540	2450	3220	1740	2480	2474.31	0.43	389	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	291	4.17	0.32	12	0.04	593.00	7762.00	3725	20240322	-33.69	2185	20240805	13.04	3725	-33.69	20240322	2185	13.04	20240805	3725	-33.69	20240322	2185	13.04	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
111	20240812	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	10	2	0.40	5227200	2104	29.78	2485	2540	2450	3220	1740	2480	2485.03	0.43	49	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	294	4.20	0.32	12	0.02	593.00	7762.00	3725	20240322	-33.15	2185	20240805	13.96	3725	-33.15	20240322	2185	13.96	20240805	3725	-33.15	20240322	2185	13.96	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
112	20240812	100253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	20	2	0.81	3471215	1398	19.79	2485	2540	2450	3220	1740	2480	2483.67	0.43	54	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	295	4.22	0.32	12	0.01	593.00	7762.00	3725	20240322	-32.89	2185	20240805	14.42	3725	-32.89	20240322	2185	14.42	20240805	3725	-32.89	20240322	2185	14.42	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
113	20240812	090252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	0	3	0.00	960010	387	5.48	2485	2485	2480	3220	1740	2480	2481.95	0.43	1	2540	2510	2475	2445	2410	2525	2460	59	740	500	1730	5	1	11800000	293	4.18	0.32	12	0.00	593.00	7762.00	3725	20240322	-33.42	2185	20240805	13.50	3725	-33.42	20240322	2185	13.50	20240805	3725	-33.42	20240322	2185	13.50	20240805	0.27	N	014100	500	59 억	50730	N	N	N	N
114	20240809	160253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	60	2	2.48	16666520	6786	46.81	2440	2505	2440	3145	1695	2420	2456.02	0.43	455	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	293	4.18	0.32	12	0.06	593.00	7762.00	3725	20240322	-33.42	2185	20240805	13.50	3725	-33.42	20240322	2185	13.50	20240805	3725	-33.42	20240322	2185	13.50	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
115	20240809	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	40	2	1.65	13125205	5347	36.88	2440	2505	2440	3145	1695	2420	2454.69	0.43	453	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	290	4.15	0.32	12	0.05	593.00	7762.00	3725	20240322	-33.96	2185	20240805	12.59	3725	-33.96	20240322	2185	12.59	20240805	3725	-33.96	20240322	2185	12.59	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
116	20240809	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	35	2	1.45	9026965	3674	25.34	2440	2505	2440	3145	1695	2420	2456.99	0.43	258	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	290	4.14	0.32	12	0.03	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
117	20240809	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	35	2	1.45	8742685	3558	24.54	2440	2505	2440	3145	1695	2420	2457.19	0.43	247	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	290	4.14	0.32	12	0.03	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
118	20240809	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	40	2	1.65	4242420	1721	11.87	2440	2505	2440	3145	1695	2420	2465.09	0.43	245	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	290	4.15	0.32	12	0.01	593.00	7762.00	3725	20240322	-33.96	2185	20240805	12.59	3725	-33.96	20240322	2185	12.59	20240805	3725	-33.96	20240322	2185	12.59	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
119	20240809	110253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	35	2	1.45	3169080	1284	8.86	2440	2505	2440	3145	1695	2420	2468.13	0.43	149	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	290	4.14	0.32	12	0.01	593.00	7762.00	3725	20240322	-34.09	2185	20240805	12.36	3725	-34.09	20240322	2185	12.36	20240805	3725	-34.09	20240322	2185	12.36	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
120	20240809	100259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	40	2	1.65	1704270	687	4.74	2440	2505	2440	3145	1695	2420	2480.74	0.43	79	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	290	4.15	0.32	12	0.01	593.00	7762.00	3725	20240322	-33.96	2185	20240805	12.59	3725	-33.96	20240322	2185	12.59	20240805	3725	-33.96	20240322	2185	12.59	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
121	20240809	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	25	2	1.03	153725	63	0.43	2440	2445	2440	3145	1695	2420	2440.08	0.43	-9	2500	2460	2415	2375	2330	2480	2395	59	725	500	1690	5	1	11800000	289	4.12	0.31	12	0.00	593.00	7762.00	3725	20240322	-34.36	2185	20240805	11.90	3725	-34.36	20240322	2185	11.90	20240805	3725	-34.36	20240322	2185	11.90	20240805	0.27	N	014100	500	59 억	50293	N	N	N	N
122	20240808	160251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	40	2	1.68	34933790	14497	97.47	2370	2455	2370	3090	1670	2380	2409.73	0.41	1569	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	286	4.08	0.31	12	0.12	593.00	7762.00	3725	20240322	-35.03	2185	20240805	10.76	3725	-35.03	20240322	2185	10.76	20240805	3725	-35.03	20240322	2185	10.76	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
123	20240808	150255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	60	2	2.52	33023945	13711	92.19	2370	2455	2370	3090	1670	2380	2408.57	0.41	1234	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	288	4.11	0.31	12	0.12	593.00	7762.00	3725	20240322	-34.50	2185	20240805	11.67	3725	-34.50	20240322	2185	11.67	20240805	3725	-34.50	20240322	2185	11.67	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
124	20240808	140255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	70	2	2.94	28144210	11712	78.75	2370	2455	2370	3090	1670	2380	2403.02	0.41	1071	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	289	4.13	0.32	12	0.10	593.00	7762.00	3725	20240322	-34.23	2185	20240805	12.13	3725	-34.23	20240322	2185	12.13	20240805	3725	-34.23	20240322	2185	12.13	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
125	20240808	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	45	2	1.89	25402975	10590	71.20	2370	2430	2370	3090	1670	2380	2398.77	0.41	1120	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	286	4.09	0.31	12	0.09	593.00	7762.00	3725	20240322	-34.90	2185	20240805	10.98	3725	-34.90	20240322	2185	10.98	20240805	3725	-34.90	20240322	2185	10.98	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
126	20240808	120257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	35	2	1.47	24876645	10373	69.74	2370	2430	2370	3090	1670	2380	2398.21	0.41	1073	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	285	4.07	0.31	12	0.09	593.00	7762.00	3725	20240322	-35.17	2185	20240805	10.53	3725	-35.17	20240322	2185	10.53	20240805	3725	-35.17	20240322	2185	10.53	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
127	20240808	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	0	3	0.00	20484350	8552	57.50	2370	2430	2370	3090	1670	2380	2395.27	0.41	821	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	281	4.01	0.31	12	0.07	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
128	20240808	100253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	0	3	0.00	9879675	4128	27.75	2370	2430	2370	3090	1670	2380	2393.33	0.41	-48	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	281	4.01	0.31	12	0.03	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
129	20240808	090252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-5	5	-0.21	2898705	1223	8.22	2370	2375	2370	3090	1670	2380	2370.16	0.41	-2	2443	2411	2378	2346	2313	2427	2362	59	710	500	1660	5	1	11800000	280	4.01	0.31	12	0.01	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.31	N	014100	500	59 억	48841	N	N	N	N
130	20240807	160248	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	35	2	1.49	35106670	14725	24.78	2345	2410	2345	3045	1645	2345	2384.15	0.41	-55	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	281	4.01	0.31	12	0.12	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
131	20240807	150251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	45	2	1.92	30675270	12863	21.65	2345	2410	2345	3045	1645	2345	2384.77	0.41	-333	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	282	4.03	0.31	12	0.11	593.00	7762.00	3725	20240322	-35.84	2185	20240805	9.38	3725	-35.84	20240322	2185	9.38	20240805	3725	-35.84	20240322	2185	9.38	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
132	20240807	140254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	65	2	2.77	26180375	10966	18.45	2345	2410	2345	3045	1645	2345	2387.41	0.41	-326	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	284	4.06	0.31	12	0.09	593.00	7762.00	3725	20240322	-35.30	2185	20240805	10.30	3725	-35.30	20240322	2185	10.30	20240805	3725	-35.30	20240322	2185	10.30	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
133	20240807	130254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	45	2	1.92	22525500	9435	15.88	2345	2410	2345	3045	1645	2345	2387.44	0.41	-353	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	282	4.03	0.31	12	0.08	593.00	7762.00	3725	20240322	-35.84	2185	20240805	9.38	3725	-35.84	20240322	2185	9.38	20240805	3725	-35.84	20240322	2185	9.38	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
134	20240807	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	60	2	2.56	19197005	8051	13.55	2345	2410	2345	3045	1645	2345	2384.42	0.41	-296	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	284	4.06	0.31	12	0.07	593.00	7762.00	3725	20240322	-35.44	2185	20240805	10.07	3725	-35.44	20240322	2185	10.07	20240805	3725	-35.44	20240322	2185	10.07	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
135	20240807	110252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	50	2	2.13	16736880	7025	11.82	2345	2410	2345	3045	1645	2345	2382.47	0.41	-227	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	283	4.04	0.31	12	0.06	593.00	7762.00	3725	20240322	-35.70	2185	20240805	9.61	3725	-35.70	20240322	2185	9.61	20240805	3725	-35.70	20240322	2185	9.61	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
136	20240807	100251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	35	2	1.49	5682500	2401	4.04	2345	2400	2345	3045	1645	2345	2366.72	0.41	-303	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	281	4.01	0.31	12	0.02	593.00	7762.00	3725	20240322	-36.11	2185	20240805	8.92	3725	-36.11	20240322	2185	8.92	20240805	3725	-36.11	20240322	2185	8.92	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
137	20240807	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	40	2	1.71	588635	251	0.42	2345	2385	2345	3045	1645	2345	2345.16	0.41	-14	2498	2421	2368	2291	2238	2460	2330	59	700	500	1640	5	1	11800000	281	4.02	0.31	12	0.00	593.00	7762.00	3725	20240322	-35.97	2185	20240805	9.15	3725	-35.97	20240322	2185	9.15	20240805	3725	-35.97	20240322	2185	9.15	20240805	0.35	N	014100	500	59 억	48902	N	N	N	N
138	20240806	160249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-55	5	-2.29	141154615	59427	96.13	2315	2445	2315	3120	1680	2400	2375.76	0.40	1114	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	277	3.95	0.30	12	0.50	593.00	7762.00	3725	20240322	-37.05	2185	20240805	7.32	3725	-37.05	20240322	2185	7.32	20240805	3725	-37.05	20240322	2185	7.32	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
139	20240806	150252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-30	5	-1.25	112795380	47322	76.55	2315	2445	2315	3120	1680	2400	2383.57	0.40	1048	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	280	4.00	0.31	12	0.40	593.00	7762.00	3725	20240322	-36.38	2185	20240805	8.47	3725	-36.38	20240322	2185	8.47	20240805	3725	-36.38	20240322	2185	8.47	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
140	20240806	140249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-15	5	-0.62	101933815	42729	69.12	2315	2445	2315	3120	1680	2400	2385.59	0.40	1088	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	281	4.02	0.31	12	0.36	593.00	7762.00	3725	20240322	-35.97	2185	20240805	9.15	3725	-35.97	20240322	2185	9.15	20240805	3725	-35.97	20240322	2185	9.15	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
141	20240806	130251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-5	5	-0.21	96559320	40483	65.49	2315	2445	2315	3120	1680	2400	2385.18	0.40	1349	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	283	4.04	0.31	12	0.34	593.00	7762.00	3725	20240322	-35.70	2185	20240805	9.61	3725	-35.70	20240322	2185	9.61	20240805	3725	-35.70	20240322	2185	9.61	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
142	20240806	120251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-25	5	-1.04	73807030	30930	50.03	2315	2445	2315	3120	1680	2400	2386.26	0.40	1226	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	280	4.01	0.31	12	0.26	593.00	7762.00	3725	20240322	-36.24	2185	20240805	8.70	3725	-36.24	20240322	2185	8.70	20240805	3725	-36.24	20240322	2185	8.70	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
143	20240806	110251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-15	5	-0.62	61290095	25664	41.51	2315	2445	2315	3120	1680	2400	2388.17	0.40	793	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	281	4.02	0.31	12	0.22	593.00	7762.00	3725	20240322	-35.97	2185	20240805	9.15	3725	-35.97	20240322	2185	9.15	20240805	3725	-35.97	20240322	2185	9.15	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
144	20240806	100249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	40	2	1.67	46739750	19579	31.67	2315	2445	2315	3120	1680	2400	2387.24	0.40	978	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	288	4.11	0.31	12	0.17	593.00	7762.00	3725	20240322	-34.50	2185	20240805	11.67	3725	-34.50	20240322	2185	11.67	20240805	3725	-34.50	20240322	2185	11.67	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
145	20240806	090249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-65	5	-2.71	13003375	5617	9.09	2315	2335	2315	3120	1680	2400	2315.00	0.40	1	2863	2631	2408	2176	1953	2520	2065	59	720	500	1680	5	1	11800000	276	3.94	0.30	12	0.05	593.00	7762.00	3725	20240322	-37.32	2185	20240805	6.86	3725	-37.32	20240322	2185	6.86	20240805	3725	-37.32	20240322	2185	6.86	20240805	0.28	N	014100	500	59 억	47768	N	N	N	N
146	20240805	160247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-245	5	-9.26	149104980	61718	246.13	2615	2640	2185	3435	1855	2645	2416.05	0.41	-1078	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	283	4.05	0.31	12	0.52	593.00	7762.00	3725	20240322	-35.57	2185	20240805	9.84	3725	-35.57	20240322	2185	9.84	20240805	3725	-35.57	20240322	2185	9.84	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
147	20240805	150249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2210	-435	5	-16.45	121800035	49926	199.11	2615	2640	2185	3435	1855	2645	2439.61	0.41	-771	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	261	3.73	0.28	12	0.42	593.00	7762.00	3725	20240322	-40.67	2185	20240805	1.14	3725	-40.67	20240322	2185	1.14	20240805	3725	-40.67	20240322	2185	1.14	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
148	20240805	140250	58	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2415	-230	5	-8.70	97313635	39283	156.66	2615	2640	2355	3435	1855	2645	2477.25	0.41	-777	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	285	4.07	0.31	12	0.33	593.00	7762.00	3725	20240322	-35.17	2355	20240805	2.55	3725	-35.17	20240322	2355	2.55	20240805	3725	-35.17	20240322	2355	2.55	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
149	20240805	130248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2475	-170	5	-6.43	69018725	27419	109.35	2615	2640	2440	3435	1855	2645	2517.19	0.41	-2002	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	292	4.17	0.32	12	0.23	593.00	7762.00	3725	20240322	-33.56	2440	20240805	1.43	3725	-33.56	20240322	2440	1.43	20240805	3725	-33.56	20240322	2440	1.43	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
150	20240805	120248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2470	-175	5	-6.62	63387495	25161	100.34	2615	2640	2440	3435	1855	2645	2519.28	0.41	-1897	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	291	4.17	0.32	12	0.21	593.00	7762.00	3725	20240322	-33.69	2440	20240805	1.23	3725	-33.69	20240322	2440	1.23	20240805	3725	-33.69	20240322	2440	1.23	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
151	20240805	110252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2475	-170	5	-6.43	57771730	22880	91.25	2615	2640	2440	3435	1855	2645	2524.99	0.41	-1046	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	292	4.17	0.32	12	0.19	593.00	7762.00	3725	20240322	-33.56	2440	20240805	1.43	3725	-33.56	20240322	2440	1.43	20240805	3725	-33.56	20240322	2440	1.43	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
152	20240805	100248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2500	-145	5	-5.48	48645020	19188	76.52	2615	2640	2500	3435	1855	2645	2535.18	0.41	-1064	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	295	4.22	0.32	12	0.16	593.00	7762.00	3725	20240322	-32.89	2500	20240805	0.00	3725	-32.89	20240322	2500	0.00	20240805	3725	-32.89	20240322	2500	0.00	20240805	0.32	N	014100	500	59 억	48764	N	N	N	N
153	20240805	090246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-30	5	-1.13	5985760	2289	9.13	2615	2640	2615	3435	1855	2645	2615.01	0.41	-39	2788	2716	2678	2606	2568	2697	2587	59	790	500	1850	5	1	11800000	309	4.41	0.34	12	0.02	593.00	7762.00	3725	20240322	-29.80	2585	20240729	1.16	3725	-29.80	20240322	2585	1.16	20240729	3725	-29.80	20240322	2585	1.16	20240729	0.32	N	014100	500	59 억	48764	N	N	N	N
154	20240802	160243	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-105	5	-3.82	67118460	25035	125.70	2705	2750	2640	3575	1925	2750	2680.96	0.44	-3373	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	312	4.46	0.34	12	0.21	593.00	7762.00	3725	20240322	-28.99	2585	20240729	2.32	3725	-28.99	20240322	2585	2.32	20240729	3725	-28.99	20240322	2585	2.32	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
155	20240802	150242	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-110	5	-4.00	56604025	21059	105.73	2705	2750	2640	3575	1925	2750	2687.83	0.44	-3427	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	312	4.45	0.34	12	0.18	593.00	7762.00	3725	20240322	-29.13	2585	20240729	2.13	3725	-29.13	20240322	2585	2.13	20240729	3725	-29.13	20240322	2585	2.13	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
156	20240802	140245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-75	5	-2.73	46816005	17382	87.27	2705	2750	2655	3575	1925	2750	2693.31	0.44	-1378	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	316	4.51	0.34	12	0.15	593.00	7762.00	3725	20240322	-28.19	2585	20240729	3.48	3725	-28.19	20240322	2585	3.48	20240729	3725	-28.19	20240322	2585	3.48	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
157	20240802	130244	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-60	5	-2.18	44896800	16663	83.66	2705	2750	2655	3575	1925	2750	2694.35	0.44	-998	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	317	4.54	0.35	12	0.14	593.00	7762.00	3725	20240322	-27.79	2585	20240729	4.06	3725	-27.79	20240322	2585	4.06	20240729	3725	-27.79	20240322	2585	4.06	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
158	20240802	120245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-75	5	-2.73	36651135	13569	68.13	2705	2750	2675	3575	1925	2750	2701.04	0.44	-838	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	316	4.51	0.34	12	0.11	593.00	7762.00	3725	20240322	-28.19	2585	20240729	3.48	3725	-28.19	20240322	2585	3.48	20240729	3725	-28.19	20240322	2585	3.48	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
159	20240802	110246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-30	5	-1.09	31018125	11469	57.58	2705	2750	2695	3575	1925	2750	2704.46	0.44	-264	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	321	4.59	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.98	2585	20240729	5.22	3725	-26.98	20240322	2585	5.22	20240729	3725	-26.98	20240322	2585	5.22	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
160	20240802	100243	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	-5	5	-0.18	20464360	7569	38.00	2705	2750	2700	3575	1925	2750	2703.62	0.44	-426	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	324	4.63	0.35	12	0.06	593.00	7762.00	3725	20240322	-26.31	2585	20240729	6.19	3725	-26.31	20240322	2585	6.19	20240729	3725	-26.31	20240322	2585	6.19	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
161	20240802	090247	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-35	5	-1.27	1004440	371	1.86	2705	2715	2705	3575	1925	2750	2705.59	0.44	-27	2803	2776	2733	2706	2663	2790	2720	59	825	500	1920	5	1	11800000	320	4.58	0.35	12	0.00	593.00	7762.00	3725	20240322	-27.11	2585	20240729	5.03	3725	-27.11	20240322	2585	5.03	20240729	3725	-27.11	20240322	2585	5.03	20240729	0.32	N	014100	500	59 억	52154	N	N	N	N
162	20240801	160243	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	45	2	1.66	54273835	19916	330.78	2690	2760	2690	3515	1895	2705	2725.20	0.44	62	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	325	4.64	0.35	12	0.17	593.00	7762.00	3725	20240322	-26.17	2585	20240729	6.38	3725	-26.17	20240322	2585	6.38	20240729	3725	-26.17	20240322	2585	6.38	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
163	20240801	150246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	25	2	0.92	52401480	19233	319.43	2690	2760	2690	3515	1895	2705	2724.63	0.44	26	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.16	593.00	7762.00	3725	20240322	-26.71	2585	20240729	5.61	3725	-26.71	20240322	2585	5.61	20240729	3725	-26.71	20240322	2585	5.61	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
164	20240801	140249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	50	2	1.85	52396020	19231	319.40	2690	2760	2690	3515	1895	2705	2724.62	0.44	28	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	325	4.65	0.35	12	0.16	593.00	7762.00	3725	20240322	-26.04	2585	20240729	6.58	3725	-26.04	20240322	2585	6.58	20240729	3725	-26.04	20240322	2585	6.58	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
165	20240801	130245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	10	2	0.37	43429295	15950	264.91	2690	2760	2690	3515	1895	2705	2722.91	0.44	202	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	320	4.58	0.35	12	0.14	593.00	7762.00	3725	20240322	-27.11	2585	20240729	5.03	3725	-27.11	20240322	2585	5.03	20240729	3725	-27.11	20240322	2585	5.03	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
166	20240801	120245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	45	2	1.66	42664695	15670	260.26	2690	2760	2690	3515	1895	2705	2722.77	0.44	203	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	325	4.64	0.35	12	0.13	593.00	7762.00	3725	20240322	-26.17	2585	20240729	6.38	3725	-26.17	20240322	2585	6.38	20240729	3725	-26.17	20240322	2585	6.38	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
167	20240801	110245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	25	2	0.92	41679240	15310	254.28	2690	2760	2690	3515	1895	2705	2722.43	0.44	41	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.13	593.00	7762.00	3725	20240322	-26.71	2585	20240729	5.61	3725	-26.71	20240322	2585	5.61	20240729	3725	-26.71	20240322	2585	5.61	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
168	20240801	100245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	20	2	0.74	17447585	6450	107.13	2690	2740	2690	3515	1895	2705	2705.05	0.44	-531	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.05	593.00	7762.00	3725	20240322	-26.85	2585	20240729	5.42	3725	-26.85	20240322	2585	5.42	20240729	3725	-26.85	20240322	2585	5.42	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N
169	20240801	090241	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	35	2	1.29	2156535	801	13.30	2690	2740	2690	3515	1895	2705	2691.22	0.44	-104	2775	2740	2705	2670	2635	2757	2687	59	810	500	1890	5	1	11800000	323	4.62	0.35	12	0.01	593.00	7762.00	3725	20240322	-26.44	2585	20240729	6.00	3725	-26.44	20240322	2585	6.00	20240729	3725	-26.44	20240322	2585	6.00	20240729	0.31	N	014100	500	59 억	52108	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History