KissMeData/019010/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	10634675	5260	23.52	2015	2035	2015	2635	1425	2030	2021.90	0.14	-3	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2395	20230725	-15.66	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2325	-13.12	20230810	1977	2.18	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
3	20240731	150338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	10073115	4982	22.27	2015	2035	2015	2635	1425	2030	2021.90	0.14	-2	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.01	285.00	6623.00	2395	20230725	-15.87	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2325	-13.33	20230810	1977	1.92	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
4	20240731	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	8859550	4381	19.59	2015	2035	2015	2635	1425	2030	2022.27	0.14	-1	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.01	285.00	6623.00	2395	20230725	-15.87	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2325	-13.33	20230810	1977	1.92	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
5	20240731	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	6621375	3273	14.63	2015	2035	2015	2635	1425	2030	2023.03	0.14	-1	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2395	20230725	-15.45	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2325	-12.90	20230810	1977	2.43	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
6	20240731	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	6621375	3273	14.63	2015	2035	2015	2635	1425	2030	2023.03	0.14	-1	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2395	20230725	-15.45	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2325	-12.90	20230810	1977	2.43	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
7	20240731	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	4591350	2268	10.14	2015	2035	2015	2635	1425	2030	2024.40	0.14	-1	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2395	20230725	-15.66	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2325	-13.12	20230810	1977	2.18	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
8	20240731	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	4508490	2227	9.96	2015	2035	2015	2635	1425	2030	2024.47	0.14	-2	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2395	20230725	-15.87	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2325	-13.33	20230810	1977	1.92	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
9	20240731	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	30225	15	0.07	2015	2015	2015	2635	1425	2030	2015.00	0.14	-2	2056	2042	2021	2007	1986	2032	1997	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2395	20230725	-15.87	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2325	-13.33	20230810	1977	1.92	20240110	0.11	N	019010	500	241 억	66711	N	N	N	N
10	20240730	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	45055475	22368	19.55	2035	2035	2000	2635	1425	2030	2014.28	0.14	27	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.05	285.00	6623.00	2410	20230724	-15.77	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2325	-12.69	20230810	1977	2.68	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
11	20240730	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	45051420	22366	19.55	2035	2035	2000	2635	1425	2030	2014.28	0.14	28	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.05	285.00	6623.00	2410	20230724	-15.77	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2325	-12.69	20230810	1977	2.68	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
12	20240730	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	40009905	19875	17.37	2035	2035	2000	2635	1425	2030	2013.08	0.14	22	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.04	285.00	6623.00	2410	20230724	-16.18	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2325	-13.12	20230810	1977	2.18	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
13	20240730	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	40009905	19875	17.37	2035	2035	2000	2635	1425	2030	2013.08	0.14	22	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.04	285.00	6623.00	2410	20230724	-16.18	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2325	-13.12	20230810	1977	2.18	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
14	20240730	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	40009905	19875	17.37	2035	2035	2000	2635	1425	2030	2013.08	0.14	22	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.04	285.00	6623.00	2410	20230724	-16.18	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2325	-13.12	20230810	1977	2.18	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
15	20240730	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	39623020	19683	17.20	2035	2035	2000	2635	1425	2030	2013.06	0.14	23	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.04	285.00	6623.00	2410	20230724	-16.39	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2325	-13.33	20230810	1977	1.92	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
16	20240730	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-25	5	-1.23	36366325	18064	15.79	2035	2035	2000	2635	1425	2030	2013.19	0.14	1193	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	966	7.04	0.30	12	0.04	285.00	6623.00	2410	20230724	-16.80	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2325	-13.76	20230810	1977	1.42	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
17	20240730	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	101750	50	0.04	2035	2035	2035	2635	1425	2030	2035.00	0.14	-7	2126	2077	2046	1997	1966	2062	1982	241	605	500	1500	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2410	20230724	-15.56	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2325	-12.47	20230810	1977	2.93	20240110	0.10	N	019010	500	241 억	66711	N	N	N	N
18	20240729	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	233124995	114406	424.78	2035	2095	2015	2635	1425	2030	2037.70	0.14	-38	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.24	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2325	-12.69	20230810	1977	2.68	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
19	20240729	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	232674645	114184	423.96	2035	2095	2015	2635	1425	2030	2037.72	0.14	22	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	976	7.11	0.31	12	0.24	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2325	-12.90	20230810	1977	2.43	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
20	20240729	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	232030640	113866	422.78	2035	2095	2015	2635	1425	2030	2037.75	0.14	19	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.24	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2325	-13.12	20230810	1977	2.18	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
21	20240729	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	158354220	77476	287.66	2035	2095	2020	2635	1425	2030	2043.91	0.14	14	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.16	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2325	-12.69	20230810	1977	2.68	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
22	20240729	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	149410480	73077	271.33	2035	2095	2020	2635	1425	2030	2044.56	0.14	13	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	981	7.14	0.31	12	0.15	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2325	-12.47	20230810	1977	2.93	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
23	20240729	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	149331125	73038	271.18	2035	2095	2020	2635	1425	2030	2044.57	0.14	13	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	981	7.14	0.31	12	0.15	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2325	-12.47	20230810	1977	2.93	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
24	20240729	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	146798865	71793	266.56	2035	2095	2025	2635	1425	2030	2044.75	0.14	12	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	976	7.11	0.31	12	0.15	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2325	-12.90	20230810	1977	2.43	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
25	20240729	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	209605	103	0.38	2035	2035	2035	2635	1425	2030	2035.00	0.14	-14	2050	2040	2025	2015	2000	2045	2020	241	605	500	1500	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2325	-12.47	20230810	1977	2.93	20240110	0.10	N	019010	500	241 억	66713	N	N	N	N
26	20240726	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	54397270	26933	152.59	2015	2035	2010	2635	1425	2030	2019.73	0.14	-6	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.06	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2365	-14.16	20230726	1977	2.68	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
27	20240726	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	53989240	26732	151.45	2015	2035	2010	2635	1425	2030	2019.65	0.14	-6	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.06	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2365	-14.16	20230726	1977	2.68	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
28	20240726	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	13652700	6726	38.11	2015	2035	2015	2635	1425	2030	2029.84	0.14	-6	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2365	-14.16	20230726	1977	2.68	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
29	20240726	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	10370190	5109	28.94	2015	2035	2015	2635	1425	2030	2029.79	0.14	-6	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2365	-14.38	20230726	1977	2.43	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
30	20240726	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	10368165	5108	28.94	2015	2035	2015	2635	1425	2030	2029.79	0.14	-5	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2365	-14.59	20230726	1977	2.18	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
31	20240726	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	10299425	5074	28.75	2015	2035	2015	2635	1425	2030	2029.84	0.14	-5	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2365	-14.16	20230726	1977	2.68	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
32	20240726	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	8200560	4040	22.89	2015	2035	2015	2635	1425	2030	2029.84	0.14	-6	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2365	-14.16	20230726	1977	2.68	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
33	20240726	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	86645	43	0.24	2015	2015	2015	2635	1425	2030	2015.00	0.14	-6	2053	2041	2023	2011	1993	2047	2017	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2365	-14.80	20230726	1977	1.92	20240110	0.10	N	019010	500	241 억	66719	N	N	N	N
34	20240725	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	35539905	17651	142.69	2005	2035	2005	2645	1425	2035	2013.48	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2395	-15.24	20230725	1977	2.68	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
35	20240725	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	34835300	17304	139.89	2005	2030	2005	2645	1425	2035	2013.14	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.04	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2395	-15.66	20230725	1977	2.18	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
36	20240725	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	34431125	17104	138.27	2005	2030	2005	2645	1425	2035	2013.05	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2395	-15.24	20230725	1977	2.68	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
37	20240725	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-30	5	-1.47	26971410	13416	108.46	2005	2025	2005	2645	1425	2035	2010.39	0.14	191	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	966	7.04	0.30	12	0.03	285.00	6623.00	2445	20230721	-18.00	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2395	-16.28	20230725	1977	1.42	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
38	20240725	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	7038190	3491	28.22	2005	2025	2005	2645	1425	2035	2016.10	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2395	-15.45	20230725	1977	2.43	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
39	20240725	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	6757160	3352	27.10	2005	2025	2005	2645	1425	2035	2015.86	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2395	-15.66	20230725	1977	2.18	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
40	20240725	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	4939160	2452	19.82	2005	2025	2005	2645	1425	2035	2014.34	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2395	-15.66	20230725	1977	2.18	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
41	20240725	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	48140	24	0.19	2005	2025	2005	2645	1425	2035	2005.83	0.14	-2	2055	2045	2030	2020	2005	2050	2025	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.00	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2395	-15.45	20230725	1977	2.43	20240110	0.10	N	019010	500	241 억	66722	N	N	N	N
42	20240724	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-5	5	-0.25	25033715	12370	34.00	2015	2040	2015	2650	1430	2040	2023.74	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.03	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
43	20240724	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-5	5	-0.25	24531080	12123	33.32	2015	2040	2015	2650	1430	2040	2023.52	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.03	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
44	20240724	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-10	5	-0.49	5702515	2809	7.72	2015	2040	2015	2650	1430	2040	2030.09	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2410	-15.77	20230724	1977	2.68	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
45	20240724	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-5	5	-0.25	217440	107	0.29	2015	2040	2015	2650	1430	2040	2032.15	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
46	20240724	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	164525	81	0.22	2015	2040	2015	2650	1430	2040	2031.17	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2410	-15.35	20230724	1977	3.19	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
47	20240724	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-5	5	-0.25	160455	79	0.22	2015	2040	2015	2650	1430	2040	2031.08	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
48	20240724	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	36320	18	0.05	2015	2040	2015	2650	1430	2040	2017.78	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2410	-15.35	20230724	1977	3.19	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
49	20240724	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	34280	17	0.05	2015	2040	2015	2650	1430	2040	2016.47	0.14	-2	2053	2046	2038	2031	2023	2050	2035	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2410	-15.35	20230724	1977	3.19	20240110	0.10	N	019010	500	241 억	66724	N	N	N	N
50	20240723	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	74227320	36383	110.22	2030	2045	2030	2635	1425	2030	2040.16	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	983	7.16	0.31	12	0.08	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2410	-15.35	20230724	1977	3.19	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
51	20240723	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	65991915	32335	97.96	2030	2045	2030	2635	1425	2030	2040.88	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	981	7.14	0.31	12	0.07	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
52	20240723	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	15	2	0.74	55473755	27167	82.30	2030	2045	2030	2635	1425	2030	2041.95	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	986	7.18	0.31	12	0.06	285.00	6623.00	2445	20230721	-16.36	1977	20240110	3.44	2255	-9.31	20240315	1977	3.44	20240110	2410	-15.15	20230724	1977	3.44	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
53	20240723	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	53012435	25961	78.65	2030	2045	2030	2635	1425	2030	2042.00	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	983	7.16	0.31	12	0.05	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2410	-15.35	20230724	1977	3.19	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
54	20240723	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	15	2	0.74	51013235	24981	75.68	2030	2045	2030	2635	1425	2030	2042.08	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	986	7.18	0.31	12	0.05	285.00	6623.00	2445	20230721	-16.36	1977	20240110	3.44	2255	-9.31	20240315	1977	3.44	20240110	2410	-15.15	20230724	1977	3.44	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
55	20240723	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	49978465	24475	74.15	2030	2045	2030	2635	1425	2030	2042.02	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	983	7.16	0.31	12	0.05	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2410	-15.35	20230724	1977	3.19	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
56	20240723	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	5797690	2845	8.62	2030	2040	2030	2635	1425	2030	2037.85	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
57	20240723	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	62930	31	0.09	2030	2030	2030	2635	1425	2030	2030.00	0.14	-3	2066	2047	2026	2007	1986	2057	2017	241	605	500	1500	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2410	-15.77	20230724	1977	2.68	20240110	0.10	N	019010	500	241 억	66727	N	N	N	N
58	20240722	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	66638525	33009	91.47	2020	2045	2005	2645	1425	2035	2018.80	0.14	-16	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.07	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2410	-15.77	20230724	1977	2.68	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
59	20240722	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	64153325	31783	88.07	2020	2045	2005	2645	1425	2035	2018.48	0.14	-2	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.07	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2410	-15.77	20230724	1977	2.68	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
60	20240722	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	39319225	19519	54.09	2020	2045	2005	2645	1425	2035	2014.41	0.14	-2	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2410	-15.77	20230724	1977	2.68	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
61	20240722	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	35236775	17503	48.50	2020	2045	2005	2645	1425	2035	2013.18	0.14	-2	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
62	20240722	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	35090610	17431	48.30	2020	2045	2005	2645	1425	2035	2013.12	0.14	-2	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2410	-15.56	20230724	1977	2.93	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
63	20240722	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	32237345	16015	44.38	2020	2045	2005	2645	1425	2035	2012.95	0.14	-5	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.03	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2410	-16.18	20230724	1977	2.18	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
64	20240722	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	1086000	535	1.48	2020	2045	2020	2645	1425	2035	2029.91	0.14	-17	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2410	-15.77	20230724	1977	2.68	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
65	20240722	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	20200	10	0.03	2020	2020	2020	2645	1425	2035	2020.00	0.14	0	2051	2042	2026	2017	2001	2047	2022	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2410	-16.18	20230724	1977	2.18	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
66	20240719	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	73088905	36087	267.73	2020	2035	2010	2630	1420	2025	2025.32	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	981	7.14	0.31	12	0.07	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
67	20240719	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	71813900	35458	263.06	2020	2035	2010	2630	1420	2025	2025.32	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	981	7.14	0.31	12	0.07	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
68	20240719	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	60621400	29958	222.26	2020	2035	2010	2630	1420	2025	2023.55	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	981	7.14	0.31	12	0.06	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
69	20240719	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	50064365	24757	183.67	2020	2030	2010	2630	1420	2025	2022.23	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	976	7.11	0.31	12	0.05	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
70	20240719	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	48156410	23813	176.67	2020	2030	2010	2630	1420	2025	2022.27	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
71	20240719	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	22258520	11041	81.91	2020	2030	2015	2630	1420	2025	2015.99	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	976	7.11	0.31	12	0.02	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
72	20240719	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	15846175	7864	58.34	2020	2020	2015	2630	1420	2025	2015.03	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
73	20240719	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	20200	10	0.07	2020	2020	2020	2630	1420	2025	2020.00	0.14	0	2041	2032	2016	2007	1991	2037	2012	241	605	500	1490	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66744	N	N	N	N
74	20240718	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	25	2	1.25	27110995	13479	61.92	2000	2025	2000	2600	1400	2000	2011.35	0.14	-650	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
75	20240718	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	15	2	0.75	26628860	13240	60.82	2000	2020	2000	2600	1400	2000	2011.24	0.14	-646	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.03	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
76	20240718	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	15	2	0.75	23934425	11905	54.69	2000	2020	2000	2600	1400	2000	2010.45	0.14	-646	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
77	20240718	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	20	2	1.00	21069085	10483	48.16	2000	2020	2000	2600	1400	2000	2009.83	0.14	-468	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
78	20240718	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	15	2	0.75	13939420	6947	31.91	2000	2020	2000	2600	1400	2000	2006.54	0.14	-468	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
79	20240718	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	20	2	1.00	13856805	6906	31.73	2000	2020	2000	2600	1400	2000	2006.49	0.14	-468	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
80	20240718	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	8722100	4361	20.03	2000	2010	2000	2600	1400	2000	2000.02	0.14	-646	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	964	7.02	0.30	12	0.01	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
81	20240718	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	4000000	2000	9.19	2000	2000	2000	2600	1400	2000	2000.00	0.14	-646	2033	2016	2008	1991	1983	2012	1987	241	600	500	1480	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
82	20240717	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-20	5	-0.99	43632120	21738	79.70	2000	2025	2000	2625	1415	2020	2007.18	0.14	-394	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	964	7.02	0.30	12	0.05	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
83	20240717	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	39842270	19845	72.76	2000	2025	2000	2625	1415	2020	2007.67	0.14	1490	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	969	7.05	0.30	12	0.04	285.00	6623.00	2445	20230721	-17.79	1977	20240110	1.67	2255	-10.86	20240315	1977	1.67	20240110	2445	-17.79	20230721	1977	1.67	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
84	20240717	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	13677455	6796	24.92	2000	2025	2000	2625	1415	2020	2012.57	0.14	0	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
85	20240717	130334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	12962375	6442	23.62	2000	2025	2000	2625	1415	2020	2012.17	0.14	0	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
86	20240717	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	12940150	6431	23.58	2000	2025	2000	2625	1415	2020	2012.15	0.14	0	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
87	20240717	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	12877375	6400	23.46	2000	2025	2000	2625	1415	2020	2012.09	0.14	0	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
88	20240717	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-15	5	-0.74	12552245	6239	22.87	2000	2025	2000	2625	1415	2020	2011.90	0.14	0	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	966	7.04	0.30	12	0.01	285.00	6623.00	2445	20230721	-18.00	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2445	-18.00	20230721	1977	1.42	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
89	20240717	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	30060	15	0.05	2000	2015	2000	2625	1415	2020	2004.00	0.14	0	2060	2040	2015	1995	1970	2050	2005	241	605	500	1490	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67384	N	N	N	N
90	20240716	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	22	2	1.10	55175039	27275	10.47	1990	2035	1990	2595	1399	1998	2022.92	0.14	-1	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	974	7.09	0.30	12	0.06	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
91	20240716	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	22	2	1.10	53587904	26489	10.17	1990	2035	1990	2595	1399	1998	2023.02	0.14	116	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
92	20240716	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	17	2	0.85	53521404	26456	10.15	1990	2035	1990	2595	1399	1998	2023.03	0.14	128	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	971	7.07	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
93	20240716	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	27	2	1.35	52200554	25802	9.90	1990	2035	1990	2595	1399	1998	2023.12	0.14	128	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	976	7.11	0.31	12	0.05	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
94	20240716	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	22	2	1.10	47461909	23465	9.01	1990	2035	1990	2595	1399	1998	2022.67	0.14	14	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
95	20240716	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	32	2	1.60	45426769	22455	8.62	1990	2035	1990	2595	1399	1998	2023.01	0.14	15	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	978	7.12	0.31	12	0.05	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
96	20240716	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	17	2	0.85	37467949	18527	7.11	1990	2035	1990	2595	1399	1998	2022.34	0.14	13	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	971	7.07	0.30	12	0.04	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
97	20240716	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	22	2	1.10	2745039	1362	0.52	1990	2020	1990	2595	1399	1998	2015.45	0.14	-1	2009	2003	1994	1988	1979	1999	1984	241	597	500	1470	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67385	N	N	N	N
98	20240715	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	0	3	0.00	518061564	260566	666.65	1999	2000	1985	2595	1399	1998	1988.22	0.14	20	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	963	7.01	0.30	12	0.54	285.00	6623.00	2445	20230721	-18.28	1977	20240110	1.06	2255	-11.40	20240315	1977	1.06	20240110	2445	-18.28	20230721	1977	1.06	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
99	20240715	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-2	5	-0.10	501759818	252383	645.71	1999	2000	1985	2595	1399	1998	1988.09	0.14	1015	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	962	7.00	0.30	12	0.52	285.00	6623.00	2445	20230721	-18.36	1977	20240110	0.96	2255	-11.49	20240315	1977	0.96	20240110	2445	-18.36	20230721	1977	0.96	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
100	20240715	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	-10	5	-0.50	176153781	88410	226.19	1999	2000	1988	2595	1399	1998	1992.46	0.14	181	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	958	6.98	0.30	12	0.18	285.00	6623.00	2445	20230721	-18.69	1977	20240110	0.56	2255	-11.84	20240315	1977	0.56	20240110	2445	-18.69	20230721	1977	0.56	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
101	20240715	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-6	5	-0.30	143537890	72012	184.24	1999	2000	1990	2595	1399	1998	1993.25	0.14	181	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	960	6.99	0.30	12	0.15	285.00	6623.00	2445	20230721	-18.53	1977	20240110	0.76	2255	-11.66	20240315	1977	0.76	20240110	2445	-18.53	20230721	1977	0.76	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
102	20240715	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	-1	5	-0.05	140220527	70347	179.98	1999	2000	1990	2595	1399	1998	1993.27	0.14	181	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	963	7.01	0.30	12	0.15	285.00	6623.00	2445	20230721	-18.32	1977	20240110	1.01	2255	-11.44	20240315	1977	1.01	20240110	2445	-18.32	20230721	1977	1.01	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
103	20240715	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	-1	5	-0.05	130825204	65629	167.91	1999	2000	1990	2595	1399	1998	1993.41	0.14	0	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	963	7.01	0.30	12	0.14	285.00	6623.00	2445	20230721	-18.32	1977	20240110	1.01	2255	-11.44	20240315	1977	1.01	20240110	2445	-18.32	20230721	1977	1.01	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
104	20240715	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	0	3	0.00	48458092	24288	62.14	1999	2000	1992	2595	1399	1998	1995.15	0.14	0	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	1	1	48200000	963	7.01	0.30	12	0.05	285.00	6623.00	2445	20230721	-18.28	1977	20240110	1.06	2255	-11.40	20240315	1977	1.06	20240110	2445	-18.28	20230721	1977	1.06	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
105	20240715	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	2	2	0.10	145928	73	0.19	1999	2000	1999	2595	1399	1998	1999.01	0.14	0	2014	2006	1997	1989	1980	2001	1984	241	597	500	1470	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
106	20240712	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-2	5	-0.10	75088724	37643	176.92	2000	2005	1988	2600	1400	2000	1994.74	0.14	0	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	1	1	48200000	963	7.01	0.30	12	0.08	285.00	6623.00	2445	20230721	-18.28	1977	20240110	1.06	2255	-11.40	20240315	1977	1.06	20240110	2445	-18.28	20230721	1977	1.06	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
107	20240712	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-1	5	-0.05	72838649	36515	171.62	2000	2005	1988	2600	1400	2000	1994.76	0.14	6	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	1	1	48200000	964	7.01	0.30	12	0.08	285.00	6623.00	2445	20230721	-18.24	1977	20240110	1.11	2255	-11.35	20240315	1977	1.11	20240110	2445	-18.24	20230721	1977	1.11	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
108	20240712	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	50019987	25050	117.73	2000	2005	1994	2600	1400	2000	1996.81	0.14	6	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	5	1	48200000	964	7.02	0.30	12	0.05	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
109	20240712	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	41467426	20766	97.60	2000	2005	1995	2600	1400	2000	1996.89	0.14	0	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	5	1	48200000	964	7.02	0.30	12	0.04	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
110	20240712	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-2	5	-0.10	41083607	20574	96.70	2000	2005	1995	2600	1400	2000	1996.87	0.14	0	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	1	1	48200000	963	7.01	0.30	12	0.04	285.00	6623.00	2445	20230721	-18.28	1977	20240110	1.06	2255	-11.40	20240315	1977	1.06	20240110	2445	-18.28	20230721	1977	1.06	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
111	20240712	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	5	2	0.25	34350090	17204	80.86	2000	2005	1995	2600	1400	2000	1996.63	0.14	0	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	5	1	48200000	966	7.04	0.30	12	0.04	285.00	6623.00	2445	20230721	-18.00	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2445	-18.00	20230721	1977	1.42	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
112	20240712	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	5	2	0.25	29155215	14604	68.64	2000	2005	1995	2600	1400	2000	1996.39	0.14	0	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	5	1	48200000	966	7.04	0.30	12	0.03	285.00	6623.00	2445	20230721	-18.00	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2445	-18.00	20230721	1977	1.42	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
113	20240712	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	-3	5	-0.15	3701617	1853	8.71	2000	2000	1997	2600	1400	2000	1997.63	0.14	0	2040	2019	2009	1988	1978	2015	1984	241	600	500	1480	1	1	48200000	963	7.01	0.30	12	0.00	285.00	6623.00	2445	20230721	-18.32	1977	20240110	1.01	2255	-11.44	20240315	1977	1.01	20240110	2445	-18.32	20230721	1977	1.01	20240110	0.13	N	019010	500	241 억	67365	N	N	N	N
114	20240711	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	42616202	21277	181.44	2015	2030	1999	2635	1425	2030	2002.92	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	964	7.02	0.30	12	0.04	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
115	20240711	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-20	5	-0.99	39738202	19838	169.17	2015	2030	1999	2635	1425	2030	2003.14	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	969	7.05	0.30	12	0.04	285.00	6623.00	2445	20230721	-17.79	1977	20240110	1.67	2255	-10.86	20240315	1977	1.67	20240110	2445	-17.79	20230721	1977	1.67	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
116	20240711	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-20	5	-0.99	39285052	19612	167.24	2015	2030	1999	2635	1425	2030	2003.11	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	969	7.05	0.30	12	0.04	285.00	6623.00	2445	20230721	-17.79	1977	20240110	1.67	2255	-10.86	20240315	1977	1.67	20240110	2445	-17.79	20230721	1977	1.67	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
117	20240711	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	36376557	18158	154.84	2015	2030	1999	2635	1425	2030	2003.34	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	964	7.02	0.30	12	0.04	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
118	20240711	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	33790557	16865	143.81	2015	2030	1999	2635	1425	2030	2003.59	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	964	7.02	0.30	12	0.03	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
119	20240711	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	31203541	15571	132.78	2015	2030	1999	2635	1425	2030	2003.95	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	964	7.02	0.30	12	0.03	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
120	20240711	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	19267685	9603	81.89	2015	2030	2000	2635	1425	2030	2006.42	0.14	-1	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	964	7.02	0.30	12	0.02	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
121	20240711	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	30225	15	0.13	2015	2015	2015	2635	1425	2030	2015.00	0.14	-2	2063	2046	2023	2006	1983	2055	2015	241	605	500	1500	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
122	20240710	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	23659650	11727	39.71	2010	2040	2000	2625	1415	2020	2017.54	0.14	0	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	978	7.12	0.31	12	0.02	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
123	20240710	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	18815930	9328	31.59	2010	2040	2000	2625	1415	2020	2017.15	0.14	674	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	978	7.12	0.31	12	0.02	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
124	20240710	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	18801720	9321	31.56	2010	2040	2000	2625	1415	2020	2017.14	0.14	681	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	978	7.12	0.31	12	0.02	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
125	20240710	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	18783450	9312	31.53	2010	2040	2000	2625	1415	2020	2017.12	0.14	690	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	978	7.12	0.31	12	0.02	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
126	20240710	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	18781420	9311	31.53	2010	2040	2000	2625	1415	2020	2017.12	0.14	691	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	976	7.11	0.31	12	0.02	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
127	20240710	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	20	2	0.99	12987230	6443	21.82	2010	2040	2000	2625	1415	2020	2015.71	0.14	0	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
128	20240710	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	11621770	5772	19.54	2010	2035	2000	2625	1415	2020	2013.47	0.14	0	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	971	7.07	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
129	20240710	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	124620	62	0.21	2010	2010	2010	2625	1415	2020	2010.00	0.14	0	2062	2040	2018	1996	1974	2052	2008	241	605	500	1490	5	1	48200000	969	7.05	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.79	1977	20240110	1.67	2255	-10.86	20240315	1977	1.67	20240110	2445	-17.79	20230721	1977	1.67	20240110	0.13	N	019010	500	241 억	67367	N	N	N	N
130	20240709	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	24	2	1.20	59420890	29533	65.22	1996	2040	1996	2590	1398	1996	2011.91	0.14	-40	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	5	1	48200000	974	7.09	0.30	12	0.06	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
131	20240709	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	9	2	0.45	57600900	28632	63.23	1996	2040	1996	2590	1398	1996	2011.77	0.14	-40	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	5	1	48200000	966	7.04	0.30	12	0.06	285.00	6623.00	2445	20230721	-18.00	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2445	-18.00	20230721	1977	1.42	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
132	20240709	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	24	2	1.20	54651335	27168	60.00	1996	2040	1996	2590	1398	1996	2011.61	0.14	-40	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	5	1	48200000	974	7.09	0.30	12	0.06	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
133	20240709	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	44	2	2.20	50376565	25052	55.32	1996	2040	1996	2590	1398	1996	2010.88	0.14	-40	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	5	1	48200000	983	7.16	0.31	12	0.05	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
134	20240709	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	29	2	1.45	45723365	22760	50.26	1996	2025	1996	2590	1398	1996	2008.94	0.14	-40	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	5	1	48200000	976	7.11	0.31	12	0.05	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
135	20240709	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	4	2	0.20	30555025	15260	33.70	1996	2015	1996	2590	1398	1996	2002.30	0.14	50	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	5	1	48200000	964	7.02	0.30	12	0.03	285.00	6623.00	2445	20230721	-18.20	1977	20240110	1.16	2255	-11.31	20240315	1977	1.16	20240110	2445	-18.20	20230721	1977	1.16	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
136	20240709	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	1	2	0.05	2093919	1049	2.32	1996	2010	1996	2590	1398	1996	1996.11	0.14	-1019	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	1	1	48200000	963	7.01	0.30	12	0.00	285.00	6623.00	2445	20230721	-18.32	1977	20240110	1.01	2255	-11.44	20240315	1977	1.01	20240110	2445	-18.32	20230721	1977	1.01	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
137	20240709	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	0	3	0.00	2069852	1037	2.29	1996	1996	1996	2590	1398	1996	1996.00	0.14	-1020	2064	2030	2011	1977	1958	2020	1967	241	594	500	1470	1	1	48200000	962	7.00	0.30	12	0.00	285.00	6623.00	2445	20230721	-18.36	1977	20240110	0.96	2255	-11.49	20240315	1977	0.96	20240110	2445	-18.36	20230721	1977	0.96	20240110	0.13	N	019010	500	241 억	67407	N	N	N	N
138	20240708	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-54	5	-2.63	91043040	45271	197.55	2030	2045	1992	2665	1435	2050	2011.07	0.14	-380	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	1	1	48200000	962	7.00	0.30	12	0.09	285.00	6623.00	2445	20230721	-18.36	1977	20240110	0.96	2255	-11.49	20240315	1977	0.96	20240110	2445	-18.36	20230721	1977	0.96	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
139	20240708	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-30	5	-1.46	58701060	29107	127.02	2030	2045	2005	2665	1435	2050	2016.73	0.14	-478	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	974	7.09	0.30	12	0.06	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
140	20240708	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-30	5	-1.46	51563075	25564	111.56	2030	2045	2005	2665	1435	2050	2017.02	0.14	-478	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
141	20240708	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-25	5	-1.22	46949735	23275	101.57	2030	2045	2005	2665	1435	2050	2017.17	0.14	-478	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	976	7.11	0.31	12	0.05	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
142	20240708	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-20	5	-0.98	14628605	7221	31.51	2030	2045	2020	2665	1435	2050	2025.84	0.14	-613	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
143	20240708	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-10	5	-0.49	4206755	2070	9.03	2030	2045	2025	2665	1435	2050	2032.25	0.14	-563	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
144	20240708	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	2491210	1226	5.35	2030	2045	2025	2665	1435	2050	2031.98	0.14	-563	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
145	20240708	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-20	5	-0.98	1376340	678	2.96	2030	2030	2030	2665	1435	2050	2030.00	0.14	-563	2073	2061	2038	2026	2003	2067	2032	241	615	500	1510	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
146	20240705	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	10	2	0.49	46570765	22916	114.56	2020	2050	2015	2650	1430	2040	2032.24	0.14	0	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	988	7.19	0.31	12	0.05	285.00	6623.00	2445	20230721	-16.16	1977	20240110	3.69	2255	-9.09	20240315	1977	3.69	20240110	2445	-16.16	20230721	1977	3.69	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
147	20240705	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	43468465	21398	106.97	2020	2050	2015	2650	1430	2040	2031.43	0.14	174	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
148	20240705	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-5	5	-0.25	39881740	19638	98.17	2020	2050	2015	2650	1430	2040	2030.85	0.14	160	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
149	20240705	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-5	5	-0.25	39529665	19465	97.31	2020	2050	2015	2650	1430	2040	2030.81	0.14	160	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
150	20240705	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	22981880	11295	56.46	2020	2050	2020	2650	1430	2040	2034.69	0.14	171	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	986	7.18	0.31	12	0.02	285.00	6623.00	2445	20230721	-16.36	1977	20240110	3.44	2255	-9.31	20240315	1977	3.44	20240110	2445	-16.36	20230721	1977	3.44	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
151	20240705	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-10	5	-0.49	21487205	10563	52.80	2020	2050	2020	2650	1430	2040	2034.20	0.14	171	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	978	7.12	0.31	12	0.02	285.00	6623.00	2445	20230721	-16.97	1977	20240110	2.68	2255	-9.98	20240315	1977	2.68	20240110	2445	-16.97	20230721	1977	2.68	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
152	20240705	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	13171160	6472	32.35	2020	2050	2020	2650	1430	2040	2035.10	0.14	0	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	986	7.18	0.31	12	0.01	285.00	6623.00	2445	20230721	-16.36	1977	20240110	3.44	2255	-9.31	20240315	1977	3.44	20240110	2445	-16.36	20230721	1977	3.44	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
153	20240705	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-20	5	-0.98	30300	15	0.07	2020	2020	2020	2650	1430	2040	2020.00	0.14	0	2076	2057	2036	2017	1996	2067	2027	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67788	N	N	N	N
154	20240704	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	40559690	20004	51.73	2020	2055	2015	2645	1425	2035	2027.56	0.14	-39	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.04	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
155	20240704	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	33819715	16700	43.18	2020	2055	2015	2645	1425	2035	2025.13	0.14	-39	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.03	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
156	20240704	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	15392970	7591	19.63	2020	2055	2015	2645	1425	2035	2027.79	0.14	-39	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
157	20240704	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	14816575	7305	18.89	2020	2055	2015	2645	1425	2035	2028.28	0.14	205	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.02	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
158	20240704	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	12210765	6015	15.55	2020	2055	2015	2645	1425	2035	2030.05	0.14	224	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
159	20240704	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	12168400	5994	15.50	2020	2055	2020	2645	1425	2035	2030.10	0.14	224	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
160	20240704	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	8330405	4096	10.59	2020	2055	2020	2645	1425	2035	2033.79	0.14	224	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
161	20240704	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	15	2	0.74	40455	20	0.05	2020	2050	2020	2645	1425	2035	2022.75	0.14	-2	2081	2057	2031	2007	1981	2070	2020	241	610	500	1500	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.16	1977	20240110	3.69	2255	-9.09	20240315	1977	3.69	20240110	2445	-16.16	20230721	1977	3.69	20240110	0.13	N	019010	500	241 억	67827	N	N	N	N
162	20240703	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	25	2	1.24	77393340	38306	110.46	2015	2055	2005	2610	1410	2010	2020.39	0.14	1007	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	981	7.14	0.31	12	0.08	285.00	6623.00	2445	20230721	-16.77	1977	20240110	2.93	2255	-9.76	20240315	1977	2.93	20240110	2445	-16.77	20230721	1977	2.93	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
163	20240703	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	22252840	11021	31.78	2015	2030	2010	2610	1410	2010	2019.13	0.14	39	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	976	7.11	0.31	12	0.02	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
164	20240703	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	17065425	8455	24.38	2015	2030	2010	2610	1410	2010	2018.38	0.14	39	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
165	20240703	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	6279855	3117	8.99	2015	2030	2010	2610	1410	2010	2014.71	0.14	44	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.01	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
166	20240703	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	3858585	1915	5.52	2015	2030	2010	2610	1410	2010	2014.93	0.14	0	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
167	20240703	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	3651020	1812	5.23	2015	2030	2010	2610	1410	2010	2014.91	0.14	0	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
168	20240703	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	50435	25	0.07	2015	2030	2015	2610	1410	2010	2017.40	0.14	0	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
169	20240703	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	34255	17	0.05	2015	2015	2015	2610	1410	2010	2015.00	0.14	0	2044	2027	2013	1996	1982	2035	2004	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	66574	N	N	N	N
170	20240702	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	69854083	34679	100.71	2005	2030	1999	2610	1410	2010	2014.34	0.14	87	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	969	7.05	0.30	12	0.07	285.00	6623.00	2445	20230721	-17.79	1977	20240110	1.67	2255	-10.86	20240315	1977	1.67	20240110	2445	-17.79	20230721	1977	1.67	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
171	20240702	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	69230883	34369	99.81	2005	2030	1999	2610	1410	2010	2014.38	0.14	87	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	971	7.07	0.30	12	0.07	285.00	6623.00	2445	20230721	-17.59	1977	20240110	1.92	2255	-10.64	20240315	1977	1.92	20240110	2445	-17.59	20230721	1977	1.92	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
172	20240702	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	65820043	32677	94.90	2005	2030	1999	2610	1410	2010	2014.30	0.14	821	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.07	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
173	20240702	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	65820043	32677	94.90	2005	2030	1999	2610	1410	2010	2014.30	0.14	821	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.07	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
174	20240702	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	65757573	32646	94.81	2005	2030	1999	2610	1410	2010	2014.30	0.14	851	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	976	7.11	0.31	12	0.07	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
175	20240702	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	65757573	32646	94.81	2005	2030	1999	2610	1410	2010	2014.30	0.14	851	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	976	7.11	0.31	12	0.07	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
176	20240702	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	63131033	31347	91.04	2005	2030	1999	2610	1410	2010	2013.98	0.14	851	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	974	7.09	0.30	12	0.07	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
177	20240702	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	623005	310	0.90	2005	2005	2005	2610	1410	2010	2005.00	0.14	-2	2050	2030	2020	2000	1990	2025	1995	241	600	500	1480	5	1	48200000	966	7.04	0.30	12	0.00	285.00	6623.00	2445	20230721	-18.00	1977	20240110	1.42	2255	-11.09	20240315	1977	1.42	20240110	2445	-18.00	20230721	1977	1.42	20240110	0.13	N	019010	500	241 억	66487	N	N	N	N
178	20240701	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-30	5	-1.47	69102860	34314	293.11	2020	2040	2010	2650	1430	2040	2013.84	0.14	-20	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	969	7.05	0.30	12	0.07	285.00	6623.00	2445	20230721	-17.79	1977	20240110	1.67	2255	-10.86	20240315	1977	1.67	20240110	2445	-17.79	20230721	1977	1.67	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
179	20240701	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-15	5	-0.74	49123540	24375	208.21	2020	2040	2010	2650	1430	2040	2015.32	0.14	364	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.05	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
180	20240701	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-20	5	-0.98	47490845	23566	201.30	2020	2040	2010	2650	1430	2040	2015.23	0.14	409	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
181	20240701	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-20	5	-0.98	46480845	23066	197.03	2020	2040	2010	2650	1430	2040	2015.12	0.14	410	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
182	20240701	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-20	5	-0.98	44222485	21948	187.48	2020	2040	2010	2650	1430	2040	2014.88	0.14	410	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2445	20230721	-17.38	1977	20240110	2.18	2255	-10.42	20240315	1977	2.18	20240110	2445	-17.38	20230721	1977	2.18	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
183	20240701	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-15	5	-0.74	43366005	21524	183.86	2020	2040	2010	2650	1430	2040	2014.77	0.14	-7	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.04	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
184	20240701	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-15	5	-0.74	28658105	14214	121.41	2020	2040	2010	2650	1430	2040	2016.19	0.14	-5	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2445	20230721	-17.18	1977	20240110	2.43	2255	-10.20	20240315	1977	2.43	20240110	2445	-17.18	20230721	1977	2.43	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N
185	20240701	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	34375	17	0.15	2020	2040	2020	2650	1430	2040	2022.06	0.14	-3	2066	2052	2036	2022	2006	2060	2030	241	610	500	1500	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2445	20230721	-16.56	1977	20240110	3.19	2255	-9.53	20240315	1977	3.19	20240110	2445	-16.56	20230721	1977	3.19	20240110	0.13	N	019010	500	241 억	66508	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History