KissMeData/014190/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	16	2	0.94	223886176	131006	52.61	1706	1723	1701	2215	1195	1706	1708.97	0.97	27646	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	610	12.30	0.58	12	0.37	140.00	2944.00	3245	20240103	-46.93	1400	20231027	23.00	3245	-46.93	20240103	1615	6.63	20240708	3245	-46.93	20240103	1400	23.00	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
3	20240731	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	8	2	0.47	197654397	115741	46.48	1706	1719	1701	2215	1195	1706	1707.73	0.97	21392	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	607	12.24	0.58	12	0.33	140.00	2944.00	3245	20240103	-47.18	1400	20231027	22.43	3245	-47.18	20240103	1615	6.13	20240708	3245	-47.18	20240103	1400	22.43	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
4	20240731	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	7	2	0.41	149081523	87290	35.05	1706	1719	1701	2215	1195	1706	1707.89	0.97	14986	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	606	12.24	0.58	12	0.25	140.00	2944.00	3245	20240103	-47.21	1400	20231027	22.36	3245	-47.21	20240103	1615	6.07	20240708	3245	-47.21	20240103	1400	22.36	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
5	20240731	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	2	2	0.12	138642565	81184	32.60	1706	1719	1701	2215	1195	1706	1707.76	0.97	14638	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	605	12.20	0.58	12	0.23	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1615	5.76	20240708	3245	-47.37	20240103	1400	22.00	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
6	20240731	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	2	2	0.12	107066185	62676	25.17	1706	1719	1701	2215	1195	1706	1708.25	0.97	11715	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	605	12.20	0.58	12	0.18	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1615	5.76	20240708	3245	-47.37	20240103	1400	22.00	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
7	20240731	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	7	2	0.41	92270281	54009	21.69	1706	1719	1701	2215	1195	1706	1708.43	0.97	11773	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	606	12.24	0.58	12	0.15	140.00	2944.00	3245	20240103	-47.21	1400	20231027	22.36	3245	-47.21	20240103	1615	6.07	20240708	3245	-47.21	20240103	1400	22.36	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
8	20240731	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	3	2	0.18	60556228	35465	14.24	1706	1719	1701	2215	1195	1706	1707.49	0.97	14847	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	605	12.21	0.58	12	0.10	140.00	2944.00	3245	20240103	-47.33	1400	20231027	22.07	3245	-47.33	20240103	1615	5.82	20240708	3245	-47.33	20240103	1400	22.07	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
9	20240731	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	11	2	0.64	13406812	7867	3.16	1706	1719	1701	2215	1195	1706	1704.18	0.97	3886	1794	1750	1725	1681	1656	1737	1668	177	509	500	1090	1	1	35399906	608	12.26	0.58	12	0.02	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1615	6.32	20240708	3245	-47.09	20240103	1400	22.64	20231027	3.95	N	014190	500	176 억	343876	N	N	N	N
10	20240730	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-60	5	-3.40	426750061	247645	174.31	1766	1769	1700	2295	1237	1766	1723.24	1.06	-23440	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	604	12.19	0.58	12	0.70	140.00	2944.00	3245	20240103	-47.43	1400	20231027	21.86	3245	-47.43	20240103	1615	5.63	20240708	3245	-47.43	20240103	1400	21.86	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
11	20240730	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	-52	5	-2.94	397380961	230451	162.21	1766	1769	1700	2295	1237	1766	1724.36	1.06	-22714	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	607	12.24	0.58	12	0.65	140.00	2944.00	3245	20240103	-47.18	1400	20231027	22.43	3245	-47.18	20240103	1615	6.13	20240708	3245	-47.18	20240103	1400	22.43	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
12	20240730	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-54	5	-3.06	377826071	219021	154.16	1766	1769	1700	2295	1237	1766	1725.07	1.06	-19030	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	606	12.23	0.58	12	0.62	140.00	2944.00	3245	20240103	-47.24	1400	20231027	22.29	3245	-47.24	20240103	1615	6.01	20240708	3245	-47.24	20240103	1400	22.29	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
13	20240730	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-54	5	-3.06	359023232	208044	146.44	1766	1769	1700	2295	1237	1766	1725.71	1.06	-14238	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	606	12.23	0.58	12	0.59	140.00	2944.00	3245	20240103	-47.24	1400	20231027	22.29	3245	-47.24	20240103	1615	6.01	20240708	3245	-47.24	20240103	1400	22.29	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
14	20240730	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	-53	5	-3.00	329858953	190973	134.42	1766	1769	1700	2295	1237	1766	1727.25	1.06	-12034	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	606	12.24	0.58	12	0.54	140.00	2944.00	3245	20240103	-47.21	1400	20231027	22.36	3245	-47.21	20240103	1615	6.07	20240708	3245	-47.21	20240103	1400	22.36	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
15	20240730	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-54	5	-3.06	250928736	144776	101.90	1766	1769	1711	2295	1237	1766	1733.22	1.06	-10619	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	606	12.23	0.58	12	0.41	140.00	2944.00	3245	20240103	-47.24	1400	20231027	22.29	3245	-47.24	20240103	1615	6.01	20240708	3245	-47.24	20240103	1400	22.29	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
16	20240730	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	-38	5	-2.15	202242790	116486	81.99	1766	1769	1715	2295	1237	1766	1736.20	1.06	-1399	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	612	12.34	0.59	12	0.33	140.00	2944.00	3245	20240103	-46.75	1400	20231027	23.43	3245	-46.75	20240103	1615	7.00	20240708	3245	-46.75	20240103	1400	23.43	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
17	20240730	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-9	5	-0.51	8968475	5086	3.58	1766	1769	1757	2295	1237	1766	1763.37	1.06	-2558	1812	1788	1765	1741	1718	1801	1754	177	529	500	1130	1	1	35399906	622	12.55	0.60	12	0.01	140.00	2944.00	3245	20240103	-45.86	1400	20231027	25.50	3245	-45.86	20240103	1615	8.79	20240708	3245	-45.86	20240103	1400	25.50	20231027	4.06	N	014190	500	176 억	375333	N	N	N	N
18	20240729	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1766	19	2	1.09	249212548	141001	71.07	1743	1789	1742	2270	1223	1747	1767.46	0.99	26208	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	625	12.61	0.60	12	0.40	140.00	2944.00	3245	20240103	-45.58	1400	20231027	26.14	3245	-45.58	20240103	1615	9.35	20240708	3245	-45.58	20240103	1400	26.14	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
19	20240729	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	22	2	1.26	217771740	123196	62.10	1743	1789	1742	2270	1223	1747	1767.69	0.99	21967	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	626	12.64	0.60	12	0.35	140.00	2944.00	3245	20240103	-45.49	1400	20231027	26.36	3245	-45.49	20240103	1615	9.54	20240708	3245	-45.49	20240103	1400	26.36	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
20	20240729	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	33	2	1.89	197560459	111792	56.35	1743	1789	1742	2270	1223	1747	1767.21	0.99	20876	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	630	12.71	0.60	12	0.32	140.00	2944.00	3245	20240103	-45.15	1400	20231027	27.14	3245	-45.15	20240103	1615	10.22	20240708	3245	-45.15	20240103	1400	27.14	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
21	20240729	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	23	2	1.32	189562150	107286	54.08	1743	1789	1742	2270	1223	1747	1766.89	0.99	20575	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	627	12.64	0.60	12	0.30	140.00	2944.00	3245	20240103	-45.45	1400	20231027	26.43	3245	-45.45	20240103	1615	9.60	20240708	3245	-45.45	20240103	1400	26.43	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
22	20240729	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	23	2	1.32	177869786	100661	50.74	1743	1789	1742	2270	1223	1747	1767.02	0.99	17034	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	627	12.64	0.60	12	0.28	140.00	2944.00	3245	20240103	-45.45	1400	20231027	26.43	3245	-45.45	20240103	1615	9.60	20240708	3245	-45.45	20240103	1400	26.43	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
23	20240729	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	20	2	1.14	160980380	91091	45.92	1743	1789	1742	2270	1223	1747	1767.25	0.99	15237	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	626	12.62	0.60	12	0.26	140.00	2944.00	3245	20240103	-45.55	1400	20231027	26.21	3245	-45.55	20240103	1615	9.41	20240708	3245	-45.55	20240103	1400	26.21	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
24	20240729	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	22	2	1.26	79540747	45274	22.82	1743	1775	1742	2270	1223	1747	1756.87	0.99	9868	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	626	12.64	0.60	12	0.13	140.00	2944.00	3245	20240103	-45.49	1400	20231027	26.36	3245	-45.49	20240103	1615	9.54	20240708	3245	-45.49	20240103	1400	26.36	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
25	20240729	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	14	2	0.80	1180054	674	0.34	1743	1763	1743	2270	1223	1747	1750.82	0.99	-70	1781	1763	1740	1722	1699	1773	1732	177	523	500	1110	1	1	35399906	623	12.58	0.60	12	0.00	140.00	2944.00	3245	20240103	-45.73	1400	20231027	25.79	3245	-45.73	20240103	1615	9.04	20240708	3245	-45.73	20240103	1400	25.79	20231027	4.25	N	014190	500	176 억	348973	N	N	N	N
26	20240726	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	0	3	0.00	341750713	196244	34.51	1730	1758	1717	2270	1223	1747	1741.38	0.88	34229	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	618	12.48	0.59	12	0.55	140.00	2944.00	3245	20240103	-46.16	1400	20231027	24.79	3245	-46.16	20240103	1615	8.17	20240708	3245	-46.16	20240103	1400	24.79	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
27	20240726	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	3	2	0.17	317447097	182331	32.06	1730	1758	1717	2270	1223	1747	1741.05	0.88	35548	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	619	12.50	0.59	12	0.52	140.00	2944.00	3245	20240103	-46.07	1400	20231027	25.00	3245	-46.07	20240103	1615	8.36	20240708	3245	-46.07	20240103	1400	25.00	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
28	20240726	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1743	-4	5	-0.23	304588606	174955	30.76	1730	1757	1717	2270	1223	1747	1740.95	0.88	35763	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	617	12.45	0.59	12	0.49	140.00	2944.00	3245	20240103	-46.29	1400	20231027	24.50	3245	-46.29	20240103	1615	7.93	20240708	3245	-46.29	20240103	1400	24.50	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
29	20240726	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-5	5	-0.29	266615315	153139	26.93	1730	1757	1717	2270	1223	1747	1741.00	0.88	31996	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	617	12.44	0.59	12	0.43	140.00	2944.00	3245	20240103	-46.32	1400	20231027	24.43	3245	-46.32	20240103	1615	7.86	20240708	3245	-46.32	20240103	1400	24.43	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
30	20240726	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	7	2	0.40	222086881	127519	22.42	1730	1757	1717	2270	1223	1747	1741.60	0.88	32360	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	621	12.53	0.60	12	0.36	140.00	2944.00	3245	20240103	-45.95	1400	20231027	25.29	3245	-45.95	20240103	1615	8.61	20240708	3245	-45.95	20240103	1400	25.29	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
31	20240726	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	9	2	0.52	179938188	103400	18.18	1730	1757	1717	2270	1223	1747	1740.21	0.88	32274	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	622	12.54	0.60	12	0.29	140.00	2944.00	3245	20240103	-45.89	1400	20231027	25.43	3245	-45.89	20240103	1615	8.73	20240708	3245	-45.89	20240103	1400	25.43	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
32	20240726	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	-12	5	-0.69	135025422	77698	13.66	1730	1757	1717	2270	1223	1747	1737.82	0.88	27205	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	614	12.39	0.59	12	0.22	140.00	2944.00	3245	20240103	-46.53	1400	20231027	23.93	3245	-46.53	20240103	1615	7.43	20240708	3245	-46.53	20240103	1400	23.93	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
33	20240726	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	-7	5	-0.40	21413750	12370	2.18	1730	1741	1730	2270	1223	1747	1731.04	0.88	2662	1824	1785	1740	1701	1656	1763	1679	177	523	500	1110	1	1	35399906	616	12.43	0.59	12	0.03	140.00	2944.00	3245	20240103	-46.38	1400	20231027	24.29	3245	-46.38	20240103	1615	7.74	20240708	3245	-46.38	20240103	1400	24.29	20231027	4.24	N	014190	500	176 억	311585	N	N	N	N
34	20240725	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	-29	5	-1.63	966266715	558719	73.20	1775	1779	1695	2305	1244	1776	1729.34	0.73	57992	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	618	12.48	0.59	12	1.58	140.00	2944.00	3245	20240103	-46.16	1400	20231027	24.79	3245	-46.16	20240103	1615	8.17	20240708	3245	-46.16	20240103	1400	24.79	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
35	20240725	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-31	5	-1.75	944837329	546454	71.59	1775	1779	1695	2305	1244	1776	1729.02	0.73	53987	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	618	12.46	0.59	12	1.54	140.00	2944.00	3245	20240103	-46.22	1400	20231027	24.64	3245	-46.22	20240103	1615	8.05	20240708	3245	-46.22	20240103	1400	24.64	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
36	20240725	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	-3	5	-0.17	843492971	488727	64.03	1775	1779	1695	2305	1244	1776	1725.88	0.73	56538	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	628	12.66	0.60	12	1.38	140.00	2944.00	3245	20240103	-45.36	1400	20231027	26.64	3245	-45.36	20240103	1615	9.78	20240708	3245	-45.36	20240103	1400	26.64	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
37	20240725	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	-49	5	-2.76	676447410	393536	51.56	1775	1775	1695	2305	1244	1776	1718.88	0.73	43450	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	611	12.34	0.59	12	1.11	140.00	2944.00	3245	20240103	-46.78	1400	20231027	23.36	3245	-46.78	20240103	1615	6.93	20240708	3245	-46.78	20240103	1400	23.36	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
38	20240725	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-59	5	-3.32	624520522	363479	47.62	1775	1775	1695	2305	1244	1776	1718.15	0.73	42062	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	608	12.26	0.58	12	1.03	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1615	6.32	20240708	3245	-47.09	20240103	1400	22.64	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
39	20240725	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-73	5	-4.11	545569428	317338	41.57	1775	1775	1695	2305	1244	1776	1719.18	0.73	14830	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	603	12.16	0.58	12	0.90	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1615	5.45	20240708	3245	-47.52	20240103	1400	21.64	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
40	20240725	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-68	5	-3.83	393145309	227781	29.84	1775	1775	1708	2305	1244	1776	1725.95	0.73	16714	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	605	12.20	0.58	12	0.64	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1615	5.76	20240708	3245	-47.37	20240103	1400	22.00	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
41	20240725	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	-41	5	-2.31	104980270	59936	7.85	1775	1775	1720	2305	1244	1776	1751.48	0.73	14553	1920	1848	1812	1740	1704	1830	1722	177	529	500	1130	1	1	35399906	614	12.39	0.59	12	0.17	140.00	2944.00	3245	20240103	-46.53	1400	20231027	23.93	3245	-46.53	20240103	1615	7.43	20240708	3245	-46.53	20240103	1400	23.93	20231027	4.37	N	014190	500	176 억	256854	N	N	N	N
42	20240724	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1776	-94	5	-5.03	1354238343	743720	105.22	1870	1884	1776	2430	1309	1870	1821.22	0.91	-57631	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	629	12.69	0.60	12	2.10	140.00	2944.00	3245	20240103	-45.27	1400	20231027	26.86	3245	-45.27	20240103	1615	9.97	20240708	3245	-45.27	20240103	1400	26.86	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
43	20240724	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-79	5	-4.22	1253451655	687095	97.21	1870	1884	1780	2430	1309	1870	1824.04	0.91	-53285	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	634	12.79	0.61	12	1.94	140.00	2944.00	3245	20240103	-44.81	1400	20231027	27.93	3245	-44.81	20240103	1615	10.90	20240708	3245	-44.81	20240103	1400	27.93	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
44	20240724	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	-83	5	-4.44	1148885118	628615	88.94	1870	1884	1781	2430	1309	1870	1827.41	0.91	-52688	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	633	12.76	0.61	12	1.78	140.00	2944.00	3245	20240103	-44.93	1400	20231027	27.64	3245	-44.93	20240103	1615	10.65	20240708	3245	-44.93	20240103	1400	27.64	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
45	20240724	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	-57	5	-3.05	885868407	482160	68.22	1870	1884	1809	2430	1309	1870	1837.05	0.91	-53415	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	642	12.95	0.62	12	1.36	140.00	2944.00	3245	20240103	-44.13	1400	20231027	29.50	3245	-44.13	20240103	1615	12.26	20240708	3245	-44.13	20240103	1400	29.50	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
46	20240724	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-46	5	-2.46	699429225	379562	53.70	1870	1884	1820	2430	1309	1870	1842.47	0.91	1025	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	646	13.03	0.62	12	1.07	140.00	2944.00	3245	20240103	-43.79	1400	20231027	30.29	3245	-43.79	20240103	1615	12.94	20240708	3245	-43.79	20240103	1400	30.29	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
47	20240724	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-46	5	-2.46	620698884	336405	47.60	1870	1884	1820	2430	1309	1870	1844.83	0.91	3145	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	646	13.03	0.62	12	0.95	140.00	2944.00	3245	20240103	-43.79	1400	20231027	30.29	3245	-43.79	20240103	1615	12.94	20240708	3245	-43.79	20240103	1400	30.29	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
48	20240724	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-20	5	-1.07	352149339	190024	26.89	1870	1884	1820	2430	1309	1870	1852.86	0.91	8405	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	655	13.21	0.63	12	0.54	140.00	2944.00	3245	20240103	-42.99	1400	20231027	32.14	3245	-42.99	20240103	1615	14.55	20240708	3245	-42.99	20240103	1400	32.14	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
49	20240724	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	-22	5	-1.18	102864725	55201	7.81	1870	1884	1838	2430	1309	1870	1863.01	0.91	643	1972	1920	1878	1826	1784	1947	1853	177	560	500	1190	1	1	35399906	654	13.20	0.63	12	0.16	140.00	2944.00	3245	20240103	-43.05	1400	20231027	32.00	3245	-43.05	20240103	1615	14.43	20240708	3245	-43.05	20240103	1400	32.00	20231027	4.53	N	014190	500	176 억	322143	N	N	N	N
50	20240723	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	5	2	0.27	1216036620	648467	99.46	1843	1930	1836	2420	1306	1865	1875.26	0.94	-2843	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	662	13.36	0.64	12	1.83	140.00	2944.00	3245	20240103	-42.37	1400	20231027	33.57	3245	-42.37	20240103	1615	15.79	20240708	3245	-42.37	20240103	1400	33.57	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
51	20240723	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	19	2	1.02	1126323222	600675	92.13	1843	1930	1836	2420	1306	1865	1875.10	0.94	11799	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	667	13.46	0.64	12	1.70	140.00	2944.00	3245	20240103	-41.94	1400	20231027	34.57	3245	-41.94	20240103	1615	16.66	20240708	3245	-41.94	20240103	1400	34.57	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
52	20240723	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	27	2	1.45	805709858	432027	66.26	1843	1899	1836	2420	1306	1865	1864.95	0.94	27538	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	670	13.51	0.64	12	1.22	140.00	2944.00	3245	20240103	-41.69	1400	20231027	35.14	3245	-41.69	20240103	1615	17.15	20240708	3245	-41.69	20240103	1400	35.14	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
53	20240723	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1873	8	2	0.43	634068003	340801	52.27	1843	1897	1836	2420	1306	1865	1860.52	0.94	29853	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	663	13.38	0.64	12	0.96	140.00	2944.00	3245	20240103	-42.28	1400	20231027	33.79	3245	-42.28	20240103	1615	15.98	20240708	3245	-42.28	20240103	1400	33.79	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
54	20240723	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	-27	5	-1.45	492742274	265183	40.67	1843	1897	1838	2420	1306	1865	1858.12	0.94	17335	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	651	13.13	0.62	12	0.75	140.00	2944.00	3245	20240103	-43.36	1400	20231027	31.29	3245	-43.36	20240103	1615	13.81	20240708	3245	-43.36	20240103	1400	31.29	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
55	20240723	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-16	5	-0.86	384993568	206769	31.71	1843	1897	1843	2420	1306	1865	1861.95	0.94	25074	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	655	13.21	0.63	12	0.58	140.00	2944.00	3245	20240103	-43.02	1400	20231027	32.07	3245	-43.02	20240103	1615	14.49	20240708	3245	-43.02	20240103	1400	32.07	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
56	20240723	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-5	5	-0.27	280606516	150531	23.09	1843	1897	1843	2420	1306	1865	1864.11	0.94	36679	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	658	13.29	0.63	12	0.43	140.00	2944.00	3245	20240103	-42.68	1400	20231027	32.86	3245	-42.68	20240103	1615	15.17	20240708	3245	-42.68	20240103	1400	32.86	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
57	20240723	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1857	-8	5	-0.43	34327903	18574	2.85	1843	1872	1843	2420	1306	1865	1848.16	0.94	5585	1994	1929	1875	1810	1756	1902	1783	177	555	500	1190	1	1	35399906	657	13.26	0.63	12	0.05	140.00	2944.00	3245	20240103	-42.77	1400	20231027	32.64	3245	-42.77	20240103	1615	14.98	20240708	3245	-42.77	20240103	1400	32.64	20231027	4.67	N	014190	500	176 억	333067	N	N	N	N
58	20240722	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	-79	5	-4.06	1207514458	644787	82.05	1931	1940	1821	2525	1361	1944	1872.71	1.04	-28053	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	660	13.32	0.63	12	1.82	140.00	2944.00	3245	20240103	-42.53	1400	20231027	33.21	3245	-42.53	20240103	1615	15.48	20240708	3245	-42.53	20240103	1400	33.21	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
59	20240722	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	-63	5	-3.24	1109185877	592210	75.36	1931	1940	1821	2525	1361	1944	1872.93	1.04	-47671	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	666	13.44	0.64	12	1.67	140.00	2944.00	3245	20240103	-42.03	1400	20231027	34.36	3245	-42.03	20240103	1615	16.47	20240708	3245	-42.03	20240103	1400	34.36	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
60	20240722	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1872	-72	5	-3.70	984405325	525916	66.92	1931	1940	1821	2525	1361	1944	1871.76	1.04	-67722	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	663	13.37	0.64	12	1.49	140.00	2944.00	3245	20240103	-42.31	1400	20231027	33.71	3245	-42.31	20240103	1615	15.91	20240708	3245	-42.31	20240103	1400	33.71	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
61	20240722	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1856	-88	5	-4.53	938921914	501525	63.82	1931	1940	1821	2525	1361	1944	1872.10	1.04	-64210	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	657	13.26	0.63	12	1.42	140.00	2944.00	3245	20240103	-42.80	1400	20231027	32.57	3245	-42.80	20240103	1615	14.92	20240708	3245	-42.80	20240103	1400	32.57	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
62	20240722	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	-74	5	-3.81	884760742	472326	60.10	1931	1940	1821	2525	1361	1944	1873.17	1.04	-67117	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	662	13.36	0.64	12	1.33	140.00	2944.00	3245	20240103	-42.37	1400	20231027	33.57	3245	-42.37	20240103	1615	15.79	20240708	3245	-42.37	20240103	1400	33.57	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
63	20240722	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-100	5	-5.14	789148195	420889	53.56	1931	1940	1821	2525	1361	1944	1874.92	1.04	-69935	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	653	13.17	0.63	12	1.19	140.00	2944.00	3245	20240103	-43.17	1400	20231027	31.71	3245	-43.17	20240103	1615	14.18	20240708	3245	-43.17	20240103	1400	31.71	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
64	20240722	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-91	5	-4.68	682954269	363393	46.24	1931	1940	1821	2525	1361	1944	1879.34	1.04	-46457	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	656	13.24	0.63	12	1.03	140.00	2944.00	3245	20240103	-42.90	1400	20231027	32.36	3245	-42.90	20240103	1615	14.74	20240708	3245	-42.90	20240103	1400	32.36	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
65	20240722	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-54	5	-2.78	68429776	35686	4.54	1931	1931	1887	2525	1361	1944	1917.39	1.04	-1058	2040	1992	1927	1879	1814	2016	1903	177	581	500	1240	1	1	35399906	669	13.50	0.64	12	0.10	140.00	2944.00	3245	20240103	-41.76	1400	20231027	35.00	3245	-41.76	20240103	1615	17.03	20240708	3245	-41.76	20240103	1400	35.00	20231027	4.61	N	014190	500	176 억	367856	N	N	N	N
66	20240719	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1944	30	2	1.57	1486258823	776208	107.54	1910	1975	1862	2485	1340	1914	1914.52	0.96	33826	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	688	13.89	0.66	12	2.19	140.00	2944.00	3245	20240103	-40.09	1400	20231027	38.86	3245	-40.09	20240103	1615	20.37	20240708	3245	-40.09	20240103	1400	38.86	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
67	20240719	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	15	2	0.78	1300764520	679934	94.20	1910	1975	1862	2485	1340	1914	1913.07	0.96	15523	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	683	13.78	0.66	12	1.92	140.00	2944.00	3245	20240103	-40.55	1400	20231027	37.79	3245	-40.55	20240103	1615	19.44	20240708	3245	-40.55	20240103	1400	37.79	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
68	20240719	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	-30	5	-1.57	1115107576	583032	80.78	1910	1975	1862	2485	1340	1914	1912.60	0.96	-3105	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	667	13.46	0.64	12	1.65	140.00	2944.00	3245	20240103	-41.94	1400	20231027	34.57	3245	-41.94	20240103	1615	16.66	20240708	3245	-41.94	20240103	1400	34.57	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
69	20240719	130301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	-40	5	-2.09	1055978932	551621	76.43	1910	1975	1862	2485	1340	1914	1914.32	0.96	-6780	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	663	13.39	0.64	12	1.56	140.00	2944.00	3245	20240103	-42.25	1400	20231027	33.86	3245	-42.25	20240103	1615	16.04	20240708	3245	-42.25	20240103	1400	33.86	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
70	20240719	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-4	5	-0.21	761894073	394878	54.71	1910	1975	1880	2485	1340	1914	1929.45	0.96	-21056	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	676	13.64	0.65	12	1.12	140.00	2944.00	3245	20240103	-41.14	1400	20231027	36.43	3245	-41.14	20240103	1615	18.27	20240708	3245	-41.14	20240103	1400	36.43	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
71	20240719	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	7	2	0.37	683739500	353982	49.04	1910	1975	1880	2485	1340	1914	1931.58	0.96	-6983	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	680	13.72	0.65	12	1.00	140.00	2944.00	3245	20240103	-40.80	1400	20231027	37.21	3245	-40.80	20240103	1615	18.95	20240708	3245	-40.80	20240103	1400	37.21	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
72	20240719	100243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	46	2	2.40	465281519	240952	33.38	1910	1975	1880	2485	1340	1914	1931.03	0.96	22714	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	694	14.00	0.67	12	0.68	140.00	2944.00	3245	20240103	-39.60	1400	20231027	40.00	3245	-39.60	20240103	1615	21.36	20240708	3245	-39.60	20240103	1400	40.00	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
73	20240719	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-25	5	-1.31	40929734	21447	2.97	1910	1920	1884	2485	1340	1914	1908.36	0.96	6870	2004	1959	1917	1872	1830	1938	1851	177	571	500	1220	1	1	35399906	669	13.49	0.64	12	0.06	140.00	2944.00	3245	20240103	-41.79	1400	20231027	34.93	3245	-41.79	20240103	1615	16.97	20240708	3245	-41.79	20240103	1400	34.93	20231027	4.34	N	014190	500	176 억	340231	N	N	N	N
74	20240718	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	-61	5	-3.09	1356875630	708219	21.57	1935	1962	1875	2565	1383	1975	1915.90	0.89	31264	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	678	13.67	0.65	12	2.00	140.00	2944.00	3245	20240103	-41.02	1400	20231027	36.71	3245	-41.02	20240103	1615	18.51	20240708	3245	-41.02	20240103	1400	36.71	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
75	20240718	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-70	5	-3.54	1318792070	688258	20.96	1935	1962	1875	2565	1383	1975	1916.13	0.89	36523	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	674	13.61	0.65	12	1.94	140.00	2944.00	3245	20240103	-41.29	1400	20231027	36.07	3245	-41.29	20240103	1615	17.96	20240708	3245	-41.29	20240103	1400	36.07	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
76	20240718	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	-68	5	-3.44	1240292191	647076	19.71	1935	1962	1875	2565	1383	1975	1916.76	0.89	35180	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	675	13.62	0.65	12	1.83	140.00	2944.00	3245	20240103	-41.23	1400	20231027	36.21	3245	-41.23	20240103	1615	18.08	20240708	3245	-41.23	20240103	1400	36.21	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
77	20240718	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	-57	5	-2.89	1092325093	569437	17.34	1935	1962	1875	2565	1383	1975	1918.25	0.89	38875	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	679	13.70	0.65	12	1.61	140.00	2944.00	3245	20240103	-40.89	1400	20231027	37.00	3245	-40.89	20240103	1615	18.76	20240708	3245	-40.89	20240103	1400	37.00	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
78	20240718	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-47	5	-2.38	973931375	507827	15.47	1935	1962	1875	2565	1383	1975	1917.84	0.89	24262	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	683	13.77	0.65	12	1.43	140.00	2944.00	3245	20240103	-40.59	1400	20231027	37.71	3245	-40.59	20240103	1615	19.38	20240708	3245	-40.59	20240103	1400	37.71	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
79	20240718	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1943	-32	5	-1.62	797780639	416906	12.70	1935	1962	1875	2565	1383	1975	1913.57	0.89	48892	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	688	13.88	0.66	12	1.18	140.00	2944.00	3245	20240103	-40.12	1400	20231027	38.79	3245	-40.12	20240103	1615	20.31	20240708	3245	-40.12	20240103	1400	38.79	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
80	20240718	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	-52	5	-2.63	652890635	342198	10.42	1935	1959	1875	2565	1383	1975	1907.93	0.89	49432	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	681	13.74	0.65	12	0.97	140.00	2944.00	3245	20240103	-40.74	1400	20231027	37.36	3245	-40.74	20240103	1615	19.07	20240708	3245	-40.74	20240103	1400	37.36	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
81	20240718	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-78	5	-3.95	211622854	110753	3.37	1935	1959	1881	2565	1383	1975	1910.76	0.89	25387	2141	2057	1956	1872	1771	2100	1915	177	590	500	1260	1	1	35399906	672	13.55	0.64	12	0.31	140.00	2944.00	3245	20240103	-41.54	1400	20231027	35.50	3245	-41.54	20240103	1615	17.46	20240708	3245	-41.54	20240103	1400	35.50	20231027	4.46	N	014190	500	176 억	313989	N	N	N	N
82	20240717	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	99	2	5.28	6422361318	3253523	259.59	1864	2040	1855	2435	1314	1876	1973.97	1.22	-111776	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	699	14.11	0.67	12	9.19	140.00	2944.00	3245	20240103	-39.14	1400	20231027	41.07	3245	-39.14	20240103	1615	22.29	20240708	3245	-39.14	20240103	1400	41.07	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
83	20240717	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	88	2	4.69	6164036884	3122396	249.13	1864	2040	1855	2435	1314	1876	1974.14	1.22	-100990	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	695	14.03	0.67	12	8.82	140.00	2944.00	3245	20240103	-39.48	1400	20231027	40.29	3245	-39.48	20240103	1615	21.61	20240708	3245	-39.48	20240103	1400	40.29	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
84	20240717	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	90	2	4.80	5890580776	2982988	238.01	1864	2040	1855	2435	1314	1876	1974.72	1.22	-99732	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	696	14.04	0.67	12	8.43	140.00	2944.00	3245	20240103	-39.41	1400	20231027	40.43	3245	-39.41	20240103	1615	21.73	20240708	3245	-39.41	20240103	1400	40.43	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
85	20240717	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	92	2	4.90	5657037252	2864012	228.51	1864	2040	1855	2435	1314	1876	1975.21	1.22	-104782	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	697	14.06	0.67	12	8.09	140.00	2944.00	3245	20240103	-39.35	1400	20231027	40.57	3245	-39.35	20240103	1615	21.86	20240708	3245	-39.35	20240103	1400	40.57	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
86	20240717	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	88	2	4.69	5343020746	2704635	215.80	1864	2040	1855	2435	1314	1876	1975.51	1.22	-98621	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	695	14.03	0.67	12	7.64	140.00	2944.00	3245	20240103	-39.48	1400	20231027	40.29	3245	-39.48	20240103	1615	21.61	20240708	3245	-39.48	20240103	1400	40.29	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
87	20240717	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1967	91	2	4.85	4775129679	2417088	192.85	1864	2040	1855	2435	1314	1876	1975.57	1.22	-120367	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	696	14.05	0.67	12	6.83	140.00	2944.00	3245	20240103	-39.38	1400	20231027	40.50	3245	-39.38	20240103	1615	21.80	20240708	3245	-39.38	20240103	1400	40.50	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
88	20240717	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	139	2	7.41	3251188266	1642889	131.08	1864	2040	1855	2435	1314	1876	1978.95	1.22	-102780	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	5	1	35399906	713	14.39	0.68	12	4.64	140.00	2944.00	3245	20240103	-37.90	1400	20231027	43.93	3245	-37.90	20240103	1615	24.77	20240708	3245	-37.90	20240103	1400	43.93	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
89	20240717	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	0	3	0.00	66499531	35602	2.84	1864	1887	1855	2435	1314	1876	1867.86	1.22	6990	1986	1931	1895	1840	1804	1913	1822	177	559	500	1200	1	1	35399906	664	13.40	0.64	12	0.10	140.00	2944.00	3245	20240103	-42.19	1400	20231027	34.00	3245	-42.19	20240103	1615	16.16	20240708	3245	-42.19	20240103	1400	34.00	20231027	4.78	N	014190	500	176 억	432430	N	N	N	N
90	20240716	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-103	5	-5.20	2274390480	1201691	56.14	1936	1950	1859	2570	1386	1979	1892.63	1.37	-47374	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	664	13.40	0.64	12	3.39	140.00	2944.00	3245	20240103	-42.19	1400	20231027	34.00	3245	-42.19	20240103	1615	16.16	20240708	3245	-42.19	20240103	1400	34.00	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
91	20240716	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	-98	5	-4.95	2102754692	1110130	51.87	1936	1950	1859	2570	1386	1979	1894.09	1.37	-59686	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	666	13.44	0.64	12	3.14	140.00	2944.00	3245	20240103	-42.03	1400	20231027	34.36	3245	-42.03	20240103	1615	16.47	20240708	3245	-42.03	20240103	1400	34.36	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
92	20240716	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	-105	5	-5.31	1966367074	1037524	48.47	1936	1950	1859	2570	1386	1979	1895.18	1.37	-73168	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	663	13.39	0.64	12	2.93	140.00	2944.00	3245	20240103	-42.25	1400	20231027	33.86	3245	-42.25	20240103	1615	16.04	20240708	3245	-42.25	20240103	1400	33.86	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
93	20240716	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-119	5	-6.01	1810708761	954240	44.58	1936	1950	1859	2570	1386	1979	1897.47	1.37	-77827	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	658	13.29	0.63	12	2.70	140.00	2944.00	3245	20240103	-42.68	1400	20231027	32.86	3245	-42.68	20240103	1615	15.17	20240708	3245	-42.68	20240103	1400	32.86	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
94	20240716	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-99	5	-5.00	1556211288	818068	38.22	1936	1950	1875	2570	1386	1979	1902.22	1.37	-40729	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	666	13.43	0.64	12	2.31	140.00	2944.00	3245	20240103	-42.06	1400	20231027	34.29	3245	-42.06	20240103	1615	16.41	20240708	3245	-42.06	20240103	1400	34.29	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
95	20240716	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	-100	5	-5.05	1485774298	780590	36.47	1936	1950	1875	2570	1386	1979	1903.32	1.37	-35157	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	665	13.42	0.64	12	2.21	140.00	2944.00	3245	20240103	-42.10	1400	20231027	34.21	3245	-42.10	20240103	1615	16.35	20240708	3245	-42.10	20240103	1400	34.21	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
96	20240716	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-90	5	-4.55	1140829684	597198	27.90	1936	1950	1885	2570	1386	1979	1910.20	1.37	-6193	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	669	13.49	0.64	12	1.69	140.00	2944.00	3245	20240103	-41.79	1400	20231027	34.93	3245	-41.79	20240103	1615	16.97	20240708	3245	-41.79	20240103	1400	34.93	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
97	20240716	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	-41	5	-2.07	173867964	89782	4.19	1936	1947	1931	2570	1386	1979	1936.14	1.37	-28028	2045	2011	1971	1937	1897	1992	1918	177	591	500	1260	1	1	35399906	686	13.84	0.66	12	0.25	140.00	2944.00	3245	20240103	-40.28	1400	20231027	38.43	3245	-40.28	20240103	1615	20.00	20240708	3245	-40.28	20240103	1400	38.43	20231027	4.25	N	014190	500	176 억	486170	N	N	N	N
98	20240715	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1979	-76	5	-3.70	4095668953	2080267	17.31	1980	2005	1931	2670	1440	2055	1968.51	1.44	-37614	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	701	14.14	0.67	12	5.88	140.00	2944.00	3245	20240103	-39.01	1400	20231027	41.36	3245	-39.01	20240103	1615	22.54	20240708	3245	-39.01	20240103	1400	41.36	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
99	20240715	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-77	5	-3.75	3795790522	1928317	16.05	1980	2005	1931	2670	1440	2055	1968.13	1.44	-16590	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	700	14.13	0.67	12	5.45	140.00	2944.00	3245	20240103	-39.04	1400	20231027	41.29	3245	-39.04	20240103	1615	22.48	20240708	3245	-39.04	20240103	1400	41.29	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
100	20240715	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1944	-111	5	-5.40	3398790460	1725480	14.36	1980	2005	1931	2670	1440	2055	1969.41	1.44	-38796	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	688	13.89	0.66	12	4.87	140.00	2944.00	3245	20240103	-40.09	1400	20231027	38.86	3245	-40.09	20240103	1615	20.37	20240708	3245	-40.09	20240103	1400	38.86	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
101	20240715	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1962	-93	5	-4.53	3048163910	1545091	12.86	1980	2005	1946	2670	1440	2055	1972.43	1.44	-32267	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	695	14.01	0.67	12	4.36	140.00	2944.00	3245	20240103	-39.54	1400	20231027	40.14	3245	-39.54	20240103	1615	21.49	20240708	3245	-39.54	20240103	1400	40.14	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
102	20240715	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-96	5	-4.67	2780668970	1408105	11.72	1980	2005	1950	2670	1440	2055	1974.35	1.44	-36071	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	693	13.99	0.67	12	3.98	140.00	2944.00	3245	20240103	-39.63	1400	20231027	39.93	3245	-39.63	20240103	1615	21.30	20240708	3245	-39.63	20240103	1400	39.93	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
103	20240715	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	-89	5	-4.33	2385230495	1206278	10.04	1980	2005	1955	2670	1440	2055	1976.89	1.44	-33906	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	696	14.04	0.67	12	3.41	140.00	2944.00	3245	20240103	-39.41	1400	20231027	40.43	3245	-39.41	20240103	1615	21.73	20240708	3245	-39.41	20240103	1400	40.43	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
104	20240715	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1974	-81	5	-3.94	2042866240	1033172	8.60	1980	2005	1955	2670	1440	2055	1976.74	1.44	-30800	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	699	14.10	0.67	12	2.92	140.00	2944.00	3245	20240103	-39.17	1400	20231027	41.00	3245	-39.17	20240103	1615	22.23	20240708	3245	-39.17	20240103	1400	41.00	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
105	20240715	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1989	-66	5	-3.21	550200770	277501	2.31	1980	1998	1974	2670	1440	2055	1980.80	1.44	-17520	2245	2149	1964	1868	1683	2198	1917	177	615	500	1310	1	1	35399906	704	14.21	0.68	12	0.78	140.00	2944.00	3245	20240103	-38.71	1400	20231027	42.07	3245	-38.71	20240103	1615	23.16	20240708	3245	-38.71	20240103	1400	42.07	20231027	3.25	N	014190	500	176 억	508619	N	N	N	N
106	20240712	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	238	2	13.10	22797263381	11606678	214.62	1801	2060	1779	2360	1272	1817	1963.53	1.33	53937	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	5	1	35399906	727	14.68	0.70	12	32.79	140.00	2944.00	3245	20240103	-36.67	1400	20231027	46.79	3245	-36.67	20240103	1615	27.24	20240708	3245	-36.67	20240103	1400	46.79	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
107	20240712	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	156	2	8.59	17943951892	9210676	170.32	1801	2050	1779	2360	1272	1817	1948.17	1.33	127288	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	698	14.09	0.67	12	26.02	140.00	2944.00	3245	20240103	-39.20	1400	20231027	40.93	3245	-39.20	20240103	1615	22.17	20240708	3245	-39.20	20240103	1400	40.93	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
108	20240712	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	103	2	5.67	15348116398	7888707	145.87	1801	2050	1779	2360	1272	1817	1945.58	1.33	21489	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	680	13.71	0.65	12	22.28	140.00	2944.00	3245	20240103	-40.83	1400	20231027	37.14	3245	-40.83	20240103	1615	18.89	20240708	3245	-40.83	20240103	1400	37.14	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
109	20240712	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	128	2	7.04	9132175343	4729996	87.46	1801	1995	1779	2360	1272	1817	1930.69	1.33	17583	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	689	13.89	0.66	12	13.36	140.00	2944.00	3245	20240103	-40.06	1400	20231027	38.93	3245	-40.06	20240103	1615	20.43	20240708	3245	-40.06	20240103	1400	38.93	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
110	20240712	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	54	2	2.97	7088483899	3678264	68.02	1801	1995	1779	2360	1272	1817	1927.13	1.33	63105	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	662	13.36	0.64	12	10.39	140.00	2944.00	3245	20240103	-42.34	1400	20231027	33.64	3245	-42.34	20240103	1615	15.85	20240708	3245	-42.34	20240103	1400	33.64	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
111	20240712	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	80	2	4.40	6373070161	3297637	60.98	1801	1995	1779	2360	1272	1817	1932.62	1.33	60128	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	672	13.55	0.64	12	9.32	140.00	2944.00	3245	20240103	-41.54	1400	20231027	35.50	3245	-41.54	20240103	1615	17.46	20240708	3245	-41.54	20240103	1400	35.50	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
112	20240712	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	164	2	9.03	3390457818	1767394	32.68	1801	1981	1779	2360	1272	1817	1918.34	1.33	32977	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	701	14.15	0.67	12	4.99	140.00	2944.00	3245	20240103	-38.95	1400	20231027	41.50	3245	-38.95	20240103	1615	22.66	20240708	3245	-38.95	20240103	1400	41.50	20231027	3.04	N	014190	500	176 억	471928	Y	N	N	N
113	20240712	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	-36	5	-1.98	131409473	72805	1.35	1801	1828	1781	2360	1272	1817	1804.95	1.33	-4995	2167	1991	1904	1728	1641	1948	1685	177	543	500	1160	1	1	35399906	630	12.72	0.60	12	0.21	140.00	2944.00	3245	20240103	-45.12	1400	20231027	27.21	3245	-45.12	20240103	1615	10.28	20240708	3245	-45.12	20240103	1400	27.21	20231027	3.04	N	014190	500	176 억	471928	N	N	N	N
114	20240711	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	-62	5	-3.30	10509800535	5360453	82.55	2080	2080	1817	2440	1316	1879	1960.84	3.10	-651559	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	643	12.98	0.62	12	15.14	140.00	2944.00	3245	20240103	-44.01	1400	20231027	29.79	3245	-44.01	20240103	1615	12.51	20240708	3245	-44.01	20240103	1400	29.79	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
115	20240711	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-26	5	-1.38	10228681992	5206769	80.19	2080	2080	1835	2440	1316	1879	1964.50	3.10	-662263	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	656	13.24	0.63	12	14.71	140.00	2944.00	3245	20240103	-42.90	1400	20231027	32.36	3245	-42.90	20240103	1615	14.74	20240708	3245	-42.90	20240103	1400	32.36	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
116	20240711	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	-4	5	-0.21	9749585685	4948351	76.21	2080	2080	1870	2440	1316	1879	1970.27	3.10	-689066	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	664	13.39	0.64	12	13.98	140.00	2944.00	3245	20240103	-42.22	1400	20231027	33.93	3245	-42.22	20240103	1615	16.10	20240708	3245	-42.22	20240103	1400	33.93	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
117	20240711	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	4	2	0.21	9532917120	4832814	74.43	2080	2080	1872	2440	1316	1879	1972.54	3.10	-689954	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	667	13.45	0.64	12	13.65	140.00	2944.00	3245	20240103	-41.97	1400	20231027	34.50	3245	-41.97	20240103	1615	16.59	20240708	3245	-41.97	20240103	1400	34.50	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
118	20240711	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	14	2	0.75	9055931553	4579449	70.53	2080	2080	1890	2440	1316	1879	1977.52	3.10	-687501	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	670	13.52	0.64	12	12.94	140.00	2944.00	3245	20240103	-41.66	1400	20231027	35.21	3245	-41.66	20240103	1615	17.21	20240708	3245	-41.66	20240103	1400	35.21	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
119	20240711	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1924	45	2	2.39	8597948505	4339637	66.83	2080	2080	1890	2440	1316	1879	1981.26	3.10	-646634	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	681	13.74	0.65	12	12.26	140.00	2944.00	3245	20240103	-40.71	1400	20231027	37.43	3245	-40.71	20240103	1615	19.13	20240708	3245	-40.71	20240103	1400	37.43	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
120	20240711	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	39	2	2.08	7888050789	3969140	61.13	2080	2080	1890	2440	1316	1879	1987.35	3.10	-639144	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	1	1	35399906	679	13.70	0.65	12	11.21	140.00	2944.00	3245	20240103	-40.89	1400	20231027	37.00	3245	-40.89	20240103	1615	18.76	20240708	3245	-40.89	20240103	1400	37.00	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
121	20240711	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	151	2	8.04	2089989115	1009177	15.54	2080	2080	2025	2440	1316	1879	2070.98	3.10	-218898	2149	2014	1824	1689	1499	2081	1756	177	561	500	1200	5	1	35399906	719	14.50	0.69	12	2.85	140.00	2944.00	3245	20240103	-37.44	1400	20231027	45.00	3245	-37.44	20240103	1615	25.70	20240708	3245	-37.44	20240103	1400	45.00	20231027	3.09	N	014190	500	176 억	1097388	N	N	N	N
122	20240710	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	249	2	15.28	9257186278	4992285	11017.58	1635	1959	1634	2115	1141	1630	1854.27	2.67	184023	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	665	13.42	0.64	12	14.10	140.00	2944.00	3245	20240103	-42.10	1400	20231027	34.21	3245	-42.10	20240103	1615	16.35	20240708	3245	-42.10	20240103	1400	34.21	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
123	20240710	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	196	2	12.02	8575199304	4624137	10205.10	1635	1959	1634	2115	1141	1630	1854.44	2.67	52306	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	646	13.04	0.62	12	13.06	140.00	2944.00	3245	20240103	-43.73	1400	20231027	30.43	3245	-43.73	20240103	1615	13.07	20240708	3245	-43.73	20240103	1400	30.43	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
124	20240710	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	260	2	15.95	5806986207	3116983	6878.94	1635	1959	1634	2115	1141	1630	1863.02	2.67	-71545	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	669	13.50	0.64	12	8.81	140.00	2944.00	3245	20240103	-41.76	1400	20231027	35.00	3245	-41.76	20240103	1615	17.03	20240708	3245	-41.76	20240103	1400	35.00	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
125	20240710	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	102	2	6.26	486526490	285932	631.03	1635	1747	1634	2115	1141	1630	1701.55	2.67	62879	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	613	12.37	0.59	12	0.81	140.00	2944.00	3245	20240103	-46.63	1400	20231027	23.71	3245	-46.63	20240103	1615	7.24	20240708	3245	-46.63	20240103	1400	23.71	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
126	20240710	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	92	2	5.64	384069100	226610	500.11	1635	1727	1634	2115	1141	1630	1694.85	2.67	43336	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	610	12.30	0.58	12	0.64	140.00	2944.00	3245	20240103	-46.93	1400	20231027	23.00	3245	-46.93	20240103	1615	6.63	20240708	3245	-46.93	20240103	1400	23.00	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
127	20240710	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	85	2	5.21	280390443	166226	366.85	1635	1725	1634	2115	1141	1630	1686.80	2.67	24220	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	607	12.25	0.58	12	0.47	140.00	2944.00	3245	20240103	-47.15	1400	20231027	22.50	3245	-47.15	20240103	1615	6.19	20240708	3245	-47.15	20240103	1400	22.50	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
128	20240710	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	59	2	3.62	125541266	75357	166.31	1635	1696	1634	2115	1141	1630	1665.95	2.67	3983	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	598	12.06	0.57	12	0.21	140.00	2944.00	3245	20240103	-47.95	1400	20231027	20.64	3245	-47.95	20240103	1615	4.58	20240708	3245	-47.95	20240103	1400	20.64	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
129	20240710	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	5	2	0.31	3852109	2356	5.20	1635	1638	1635	2115	1141	1630	1635.02	2.67	-20	1643	1636	1632	1625	1621	1634	1623	177	485	500	1040	1	1	35399906	579	11.68	0.56	12	0.01	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1615	1.24	20240708	3245	-49.61	20240103	1400	16.79	20231027	3.10	N	014190	500	176 억	944122	N	N	N	N
130	20240709	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-2	5	-0.12	73045901	44697	69.28	1636	1639	1628	2120	1143	1632	1634.25	2.67	-713	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	577	11.64	0.55	12	0.13	140.00	2944.00	3245	20240103	-49.77	1400	20231027	16.43	3245	-49.77	20240103	1615	0.93	20240708	3245	-49.77	20240103	1400	16.43	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
131	20240709	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	-1	5	-0.06	70581044	43185	66.93	1636	1639	1628	2120	1143	1632	1634.39	2.67	-457	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	577	11.65	0.55	12	0.12	140.00	2944.00	3245	20240103	-49.74	1400	20231027	16.50	3245	-49.74	20240103	1615	0.99	20240708	3245	-49.74	20240103	1400	16.50	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
132	20240709	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	1	2	0.06	67190813	41107	63.71	1636	1639	1628	2120	1143	1632	1634.53	2.67	-613	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	578	11.66	0.55	12	0.12	140.00	2944.00	3245	20240103	-49.68	1400	20231027	16.64	3245	-49.68	20240103	1615	1.11	20240708	3245	-49.68	20240103	1400	16.64	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
133	20240709	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	2	2	0.12	62108987	37993	58.89	1636	1639	1628	2120	1143	1632	1634.75	2.67	-287	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	578	11.67	0.56	12	0.11	140.00	2944.00	3245	20240103	-49.65	1400	20231027	16.71	3245	-49.65	20240103	1615	1.18	20240708	3245	-49.65	20240103	1400	16.71	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
134	20240709	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	3	2	0.18	54986060	33621	52.11	1636	1639	1630	2120	1143	1632	1635.47	2.67	184	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	579	11.68	0.56	12	0.09	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1615	1.24	20240708	3245	-49.61	20240103	1400	16.79	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
135	20240709	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	1	2	0.06	52885427	32334	50.12	1636	1639	1630	2120	1143	1632	1635.60	2.67	352	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	578	11.66	0.55	12	0.09	140.00	2944.00	3245	20240103	-49.68	1400	20231027	16.64	3245	-49.68	20240103	1615	1.11	20240708	3245	-49.68	20240103	1400	16.64	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
136	20240709	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	6	2	0.37	29613748	18108	28.07	1636	1638	1630	2120	1143	1632	1635.40	2.67	3593	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	580	11.70	0.56	12	0.05	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1615	1.42	20240708	3245	-49.52	20240103	1400	17.00	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
137	20240709	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	4	2	0.25	315748	193	0.30	1636	1636	1636	2120	1143	1632	1636.00	2.67	0	1650	1641	1628	1619	1606	1634	1612	177	488	500	1040	1	1	35399906	579	11.69	0.56	12	0.00	140.00	2944.00	3245	20240103	-49.58	1400	20231027	16.86	3245	-49.58	20240103	1615	1.30	20240708	3245	-49.58	20240103	1400	16.86	20231027	3.11	N	014190	500	176 억	944810	N	N	N	N
138	20240708	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	16	2	0.99	104903972	64519	73.86	1634	1637	1615	2100	1132	1616	1625.94	2.60	25191	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	578	11.66	0.55	12	0.18	140.00	2944.00	3245	20240103	-49.71	1400	20231027	16.57	3245	-49.71	20240103	1615	1.05	20240708	3245	-49.71	20240103	1400	16.57	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
139	20240708	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	15	2	0.93	103641868	63745	72.97	1634	1637	1615	2100	1132	1616	1625.88	2.60	25174	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	577	11.65	0.55	12	0.18	140.00	2944.00	3245	20240103	-49.74	1400	20231027	16.50	3245	-49.74	20240103	1615	0.99	20240708	3245	-49.74	20240103	1400	16.50	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
140	20240708	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	18	2	1.11	85281056	52483	60.08	1634	1637	1615	2100	1132	1616	1624.93	2.60	18217	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	578	11.67	0.56	12	0.15	140.00	2944.00	3245	20240103	-49.65	1400	20231027	16.71	3245	-49.65	20240103	1615	1.18	20240708	3245	-49.65	20240103	1400	16.71	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
141	20240708	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	12	2	0.74	78988890	48626	55.67	1634	1637	1615	2100	1132	1616	1624.42	2.60	15525	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	576	11.63	0.55	12	0.14	140.00	2944.00	3245	20240103	-49.83	1400	20231027	16.29	3245	-49.83	20240103	1615	0.80	20240708	3245	-49.83	20240103	1400	16.29	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
142	20240708	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	10	2	0.62	76454330	47069	53.88	1634	1637	1615	2100	1132	1616	1624.30	2.60	14726	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	576	11.61	0.55	12	0.13	140.00	2944.00	3245	20240103	-49.89	1400	20231027	16.14	3245	-49.89	20240103	1615	0.68	20240708	3245	-49.89	20240103	1400	16.14	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
143	20240708	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	20	2	1.24	50917656	31345	35.88	1634	1637	1615	2100	1132	1616	1624.43	2.60	8667	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	579	11.69	0.56	12	0.09	140.00	2944.00	3245	20240103	-49.58	1400	20231027	16.86	3245	-49.58	20240103	1615	1.30	20240708	3245	-49.58	20240103	1400	16.86	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
144	20240708	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	19	2	1.18	38718028	23884	27.34	1634	1636	1615	2100	1132	1616	1621.09	2.60	6800	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	579	11.68	0.56	12	0.07	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1615	1.24	20240708	3245	-49.61	20240103	1400	16.79	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
145	20240708	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	4	2	0.25	1209912	747	0.86	1634	1634	1616	2100	1132	1616	1619.69	2.60	136	1661	1638	1627	1604	1593	1633	1599	177	484	500	1030	1	1	35399906	573	11.57	0.55	12	0.00	140.00	2944.00	3245	20240103	-50.08	1400	20231027	15.71	3245	-50.08	20240103	1616	0.25	20240708	3245	-50.08	20240103	1400	15.71	20231027	3.16	N	014190	500	176 억	919657	N	N	N	N
146	20240705	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-19	5	-1.16	141775752	87221	96.57	1625	1650	1616	2125	1145	1635	1625.48	2.62	-8498	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	572	11.54	0.55	12	0.25	140.00	2944.00	3245	20240103	-50.20	1400	20231027	15.43	3245	-50.20	20240103	1616	0.00	20240705	3245	-50.20	20240103	1400	15.43	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
147	20240705	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-17	5	-1.04	131415881	80812	89.47	1625	1650	1617	2125	1145	1635	1626.19	2.62	-8496	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	573	11.56	0.55	12	0.23	140.00	2944.00	3245	20240103	-50.14	1400	20231027	15.57	3245	-50.14	20240103	1617	0.06	20240705	3245	-50.14	20240103	1400	15.57	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
148	20240705	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-15	5	-0.92	105320427	64688	71.62	1625	1650	1617	2125	1145	1635	1628.13	2.62	-3613	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	573	11.57	0.55	12	0.18	140.00	2944.00	3245	20240103	-50.08	1400	20231027	15.71	3245	-50.08	20240103	1617	0.19	20240705	3245	-50.08	20240103	1400	15.71	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
149	20240705	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-17	5	-1.04	90308021	55421	61.36	1625	1650	1617	2125	1145	1635	1629.49	2.62	-1909	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	573	11.56	0.55	12	0.16	140.00	2944.00	3245	20240103	-50.14	1400	20231027	15.57	3245	-50.14	20240103	1617	0.06	20240705	3245	-50.14	20240103	1400	15.57	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
150	20240705	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-10	5	-0.61	70203310	43014	47.62	1625	1650	1622	2125	1145	1635	1632.10	2.62	27	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	575	11.61	0.55	12	0.12	140.00	2944.00	3245	20240103	-49.92	1400	20231027	16.07	3245	-49.92	20240103	1622	0.18	20240705	3245	-49.92	20240103	1400	16.07	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
151	20240705	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-6	5	-0.37	53158519	32524	36.01	1625	1650	1625	2125	1145	1635	1634.44	2.62	1361	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	577	11.64	0.55	12	0.09	140.00	2944.00	3245	20240103	-49.80	1400	20231027	16.36	3245	-49.80	20240103	1625	0.25	20240705	3245	-49.80	20240103	1400	16.36	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
152	20240705	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	0	3	0.00	32803184	20016	22.16	1625	1650	1625	2125	1145	1635	1638.85	2.62	5751	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	579	11.68	0.56	12	0.06	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1625	0.62	20240705	3245	-49.61	20240103	1400	16.79	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
153	20240705	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	3	2	0.18	7692935	4725	5.23	1625	1638	1625	2125	1145	1635	1628.13	2.62	110	1674	1654	1643	1623	1612	1649	1618	177	490	500	1040	1	1	35399906	580	11.70	0.56	12	0.01	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1625	0.80	20240705	3245	-49.52	20240103	1400	17.00	20231027	3.15	N	014190	500	176 억	928155	N	N	N	N
154	20240704	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-20	5	-1.21	146351280	89215	70.27	1640	1663	1632	2150	1159	1655	1640.43	2.67	-18364	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	579	11.68	0.56	12	0.25	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1632	0.18	20240704	3245	-49.61	20240103	1400	16.79	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
155	20240704	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-20	5	-1.21	140460127	85614	67.44	1640	1663	1632	2150	1159	1655	1640.62	2.67	-17937	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	579	11.68	0.56	12	0.24	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1632	0.18	20240704	3245	-49.61	20240103	1400	16.79	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
156	20240704	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-18	5	-1.09	135943945	82853	65.26	1640	1663	1632	2150	1159	1655	1640.78	2.67	-17405	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	579	11.69	0.56	12	0.23	140.00	2944.00	3245	20240103	-49.55	1400	20231027	16.93	3245	-49.55	20240103	1632	0.31	20240704	3245	-49.55	20240103	1400	16.93	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
157	20240704	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-14	5	-0.85	107321788	65333	51.46	1640	1663	1635	2150	1159	1655	1642.69	2.67	-17234	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	581	11.72	0.56	12	0.18	140.00	2944.00	3245	20240103	-49.43	1400	20231027	17.21	3245	-49.43	20240103	1635	0.37	20240704	3245	-49.43	20240103	1400	17.21	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
158	20240704	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-18	5	-1.09	92115808	56043	44.14	1640	1663	1637	2150	1159	1655	1643.66	2.67	-16536	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	579	11.69	0.56	12	0.16	140.00	2944.00	3245	20240103	-49.55	1400	20231027	16.93	3245	-49.55	20240103	1637	0.00	20240704	3245	-49.55	20240103	1400	16.93	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
159	20240704	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-7	5	-0.42	32189272	19526	15.38	1640	1663	1640	2150	1159	1655	1648.53	2.67	-4491	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	583	11.77	0.56	12	0.06	140.00	2944.00	3245	20240103	-49.21	1400	20231027	17.71	3245	-49.21	20240103	1640	0.49	20240704	3245	-49.21	20240103	1400	17.71	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
160	20240704	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	4	2	0.24	22366688	13584	10.70	1640	1663	1640	2150	1159	1655	1646.55	2.67	-905	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	587	11.85	0.56	12	0.04	140.00	2944.00	3245	20240103	-48.88	1400	20231027	18.50	3245	-48.88	20240103	1640	1.16	20240704	3245	-48.88	20240103	1400	18.50	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
161	20240704	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	7	2	0.42	8492753	5176	4.08	1640	1663	1640	2150	1159	1655	1640.79	2.67	-84	1697	1675	1665	1643	1633	1671	1639	177	495	500	1050	1	1	35399906	588	11.87	0.56	12	0.01	140.00	2944.00	3245	20240103	-48.78	1400	20231027	18.71	3245	-48.78	20240103	1640	1.34	20240704	3245	-48.78	20240103	1400	18.71	20231027	3.12	N	014190	500	176 억	946469	N	N	N	N
162	20240703	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-24	5	-1.43	209844298	125944	92.42	1672	1687	1655	2180	1176	1679	1666.17	2.84	-59517	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	586	11.82	0.56	12	0.36	140.00	2944.00	3245	20240103	-49.00	1400	20231027	18.21	3245	-49.00	20240103	1655	0.00	20240703	3245	-49.00	20240103	1400	18.21	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
163	20240703	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-18	5	-1.07	190890712	114501	84.02	1672	1687	1657	2180	1176	1679	1667.15	2.84	-56725	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	588	11.86	0.56	12	0.32	140.00	2944.00	3245	20240103	-48.81	1400	20231027	18.64	3245	-48.81	20240103	1655	0.36	20240422	3245	-48.81	20240103	1400	18.64	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
164	20240703	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-14	5	-0.83	163966727	98349	72.17	1672	1687	1657	2180	1176	1679	1667.19	2.84	-53213	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	589	11.89	0.57	12	0.28	140.00	2944.00	3245	20240103	-48.69	1400	20231027	18.93	3245	-48.69	20240103	1655	0.60	20240422	3245	-48.69	20240103	1400	18.93	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
165	20240703	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-7	5	-0.42	154331940	92576	67.93	1672	1687	1657	2180	1176	1679	1667.08	2.84	-50360	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	592	11.94	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.47	1400	20231027	19.43	3245	-48.47	20240103	1655	1.03	20240422	3245	-48.47	20240103	1400	19.43	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
166	20240703	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-5	5	-0.30	148983691	89380	65.59	1672	1687	1657	2180	1176	1679	1666.86	2.84	-48598	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	593	11.96	0.57	12	0.25	140.00	2944.00	3245	20240103	-48.41	1400	20231027	19.57	3245	-48.41	20240103	1655	1.15	20240422	3245	-48.41	20240103	1400	19.57	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
167	20240703	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-13	5	-0.77	136893013	82137	60.27	1672	1687	1657	2180	1176	1679	1666.64	2.84	-46356	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	590	11.90	0.57	12	0.23	140.00	2944.00	3245	20240103	-48.66	1400	20231027	19.00	3245	-48.66	20240103	1655	0.66	20240422	3245	-48.66	20240103	1400	19.00	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
168	20240703	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	3	2	0.18	75565696	45175	33.15	1672	1687	1667	2180	1176	1679	1672.73	2.84	-33435	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	595	12.01	0.57	12	0.13	140.00	2944.00	3245	20240103	-48.17	1400	20231027	20.14	3245	-48.17	20240103	1655	1.63	20240422	3245	-48.17	20240103	1400	20.14	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
169	20240703	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	7	2	0.42	4636954	2758	2.02	1672	1686	1672	2180	1176	1679	1681.27	2.84	-2019	1719	1699	1681	1661	1643	1690	1652	177	501	500	1070	1	1	35399906	597	12.04	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.04	1400	20231027	20.43	3245	-48.04	20240103	1655	1.87	20240422	3245	-48.04	20240103	1400	20.43	20231027	3.17	N	014190	500	176 억	1005982	N	N	N	N
170	20240702	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-9	5	-0.53	227596596	135907	191.97	1687	1701	1663	2190	1182	1688	1674.65	3.07	-80812	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	594	11.99	0.57	12	0.38	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1655	1.45	20240422	3245	-48.26	20240103	1400	19.93	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
171	20240702	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	-21	5	-1.24	216508740	129256	182.57	1687	1701	1663	2190	1182	1688	1675.04	3.07	-80702	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	590	11.91	0.57	12	0.37	140.00	2944.00	3245	20240103	-48.63	1400	20231027	19.07	3245	-48.63	20240103	1655	0.73	20240422	3245	-48.63	20240103	1400	19.07	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
172	20240702	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-23	5	-1.36	193103190	115229	162.76	1687	1701	1663	2190	1182	1688	1675.82	3.07	-82533	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	589	11.89	0.57	12	0.33	140.00	2944.00	3245	20240103	-48.69	1400	20231027	18.93	3245	-48.69	20240103	1655	0.60	20240422	3245	-48.69	20240103	1400	18.93	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
173	20240702	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-18	5	-1.07	171412064	102209	144.37	1687	1701	1663	2190	1182	1688	1677.07	3.07	-80274	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	591	11.93	0.57	12	0.29	140.00	2944.00	3245	20240103	-48.54	1400	20231027	19.29	3245	-48.54	20240103	1655	0.91	20240422	3245	-48.54	20240103	1400	19.29	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
174	20240702	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-10	5	-0.59	157851762	94087	132.90	1687	1701	1663	2190	1182	1688	1677.72	3.07	-74535	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	594	11.99	0.57	12	0.27	140.00	2944.00	3245	20240103	-48.29	1400	20231027	19.86	3245	-48.29	20240103	1655	1.39	20240422	3245	-48.29	20240103	1400	19.86	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
175	20240702	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-17	5	-1.01	156457405	93255	131.72	1687	1701	1663	2190	1182	1688	1677.74	3.07	-74453	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	592	11.94	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1655	0.97	20240422	3245	-48.51	20240103	1400	19.36	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
176	20240702	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-12	5	-0.71	129833845	77302	109.19	1687	1701	1669	2190	1182	1688	1679.57	3.07	-65615	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	593	11.97	0.57	12	0.22	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1655	1.27	20240422	3245	-48.35	20240103	1400	19.71	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
177	20240702	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	13	2	0.77	1056090	626	0.88	1687	1701	1687	2190	1182	1688	1687.04	3.07	-93	1712	1699	1692	1679	1672	1706	1686	177	502	500	1080	1	1	35399906	602	12.15	0.58	12	0.00	140.00	2944.00	3245	20240103	-47.58	1400	20231027	21.50	3245	-47.58	20240103	1655	2.78	20240422	3245	-47.58	20240103	1400	21.50	20231027	3.16	N	014190	500	176 억	1086794	N	N	N	N
178	20240701	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-5	5	-0.30	119714863	70750	117.90	1685	1705	1685	2200	1186	1693	1692.08	3.04	10493	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	598	12.06	0.57	12	0.20	140.00	2944.00	3245	20240103	-47.98	1400	20231027	20.57	3245	-47.98	20240103	1655	1.99	20240422	3245	-47.98	20240103	1400	20.57	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
179	20240701	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-3	5	-0.18	100615782	59434	99.05	1685	1705	1685	2200	1186	1693	1692.90	3.04	10486	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	598	12.07	0.57	12	0.17	140.00	2944.00	3245	20240103	-47.92	1400	20231027	20.71	3245	-47.92	20240103	1655	2.11	20240422	3245	-47.92	20240103	1400	20.71	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
180	20240701	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	0	3	0.00	95799231	56584	94.30	1685	1705	1685	2200	1186	1693	1693.04	3.04	11681	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	599	12.09	0.58	12	0.16	140.00	2944.00	3245	20240103	-47.83	1400	20231027	20.93	3245	-47.83	20240103	1655	2.30	20240422	3245	-47.83	20240103	1400	20.93	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
181	20240701	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	3	2	0.18	88987654	52562	87.59	1685	1705	1685	2200	1186	1693	1693.00	3.04	11956	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	600	12.11	0.58	12	0.15	140.00	2944.00	3245	20240103	-47.73	1400	20231027	21.14	3245	-47.73	20240103	1655	2.48	20240422	3245	-47.73	20240103	1400	21.14	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
182	20240701	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	3	2	0.18	75054726	44335	73.88	1685	1705	1685	2200	1186	1693	1692.90	3.04	13305	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	600	12.11	0.58	12	0.13	140.00	2944.00	3245	20240103	-47.73	1400	20231027	21.14	3245	-47.73	20240103	1655	2.48	20240422	3245	-47.73	20240103	1400	21.14	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
183	20240701	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-2	5	-0.12	71555831	42274	70.45	1685	1705	1685	2200	1186	1693	1692.67	3.04	13620	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	599	12.08	0.57	12	0.12	140.00	2944.00	3245	20240103	-47.89	1400	20231027	20.79	3245	-47.89	20240103	1655	2.18	20240422	3245	-47.89	20240103	1400	20.79	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
184	20240701	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	5	2	0.30	50953349	30100	50.16	1685	1705	1685	2200	1186	1693	1692.80	3.04	15490	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	601	12.13	0.58	12	0.09	140.00	2944.00	3245	20240103	-47.67	1400	20231027	21.29	3245	-47.67	20240103	1655	2.60	20240422	3245	-47.67	20240103	1400	21.29	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N
185	20240701	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-2	5	-0.12	5365797	3181	5.30	1685	1692	1685	2200	1186	1693	1686.83	3.04	-826	1725	1709	1693	1677	1661	1717	1685	177	507	500	1080	1	1	35399906	599	12.08	0.57	12	0.01	140.00	2944.00	3245	20240103	-47.89	1400	20231027	20.79	3245	-47.89	20240103	1655	2.18	20240422	3245	-47.89	20240103	1400	20.79	20231027	3.18	N	014190	500	176 억	1076301	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History