KissMeData/080420/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	20	2	1.10	28282770	15356	63.78	1816	1865	1816	2365	1274	1820	1841.81	0.09	-396	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1467	-20.00	0.42	12	0.02	-92.00	4377.00	3115	20230901	-40.93	1790	20240729	2.79	2660	-30.83	20240130	1790	2.79	20240729	3115	-40.93	20230901	1790	2.79	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
3	20240731	150708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1846	26	2	1.43	27770914	15078	62.62	1816	1865	1816	2365	1274	1820	1841.82	0.09	-463	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1472	-20.07	0.42	12	0.02	-92.00	4377.00	3115	20230901	-40.74	1790	20240729	3.13	2660	-30.60	20240130	1790	3.13	20240729	3115	-40.74	20230901	1790	3.13	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
4	20240731	140707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1846	26	2	1.43	27163862	14748	61.25	1816	1865	1816	2365	1274	1820	1841.87	0.09	-463	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1472	-20.07	0.42	12	0.02	-92.00	4377.00	3115	20230901	-40.74	1790	20240729	3.13	2660	-30.60	20240130	1790	3.13	20240729	3115	-40.74	20230901	1790	3.13	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
5	20240731	130706	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	25	2	1.37	27008818	14664	60.90	1816	1865	1816	2365	1274	1820	1841.85	0.09	-463	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1471	-20.05	0.42	12	0.02	-92.00	4377.00	3115	20230901	-40.77	1790	20240729	3.07	2660	-30.64	20240130	1790	3.07	20240729	3115	-40.77	20230901	1790	3.07	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
6	20240731	120707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	30	2	1.65	20943194	11376	47.25	1816	1865	1816	2365	1274	1820	1841.00	0.09	-387	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1475	-20.11	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.61	1790	20240729	3.35	2660	-30.45	20240130	1790	3.35	20240729	3115	-40.61	20230901	1790	3.35	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
7	20240731	110707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	35	2	1.92	19021070	10337	42.93	1816	1865	1816	2365	1274	1820	1840.10	0.09	-363	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1479	-20.16	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.45	1790	20240729	3.63	2660	-30.26	20240130	1790	3.63	20240729	3115	-40.45	20230901	1790	3.63	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
8	20240731	100705	57	100.00	KOSDAQ		유통	N	N	N	N	N	1856	36	2	1.98	17073320	9287	38.57	1816	1865	1816	2365	1274	1820	1838.41	0.09	-193	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1480	-20.17	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.42	1790	20240729	3.69	2660	-30.23	20240130	1790	3.69	20240729	3115	-40.42	20230901	1790	3.69	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
9	20240731	090701	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	30	2	1.65	54821	30	0.12	1816	1850	1816	2365	1274	1820	1827.37	0.09	-2	1890	1854	1836	1800	1782	1846	1792	399	545	500	1270	1	1	79721622	1475	-20.11	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.61	1790	20240729	3.35	2660	-30.45	20240130	1790	3.35	20240729	3115	-40.61	20230901	1790	3.35	20240729	0.34	N	080420	500	398 억	75625	N	N	N	N
10	20240730	160648	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	-13	5	-0.71	43762937	23878	13.65	1840	1872	1818	2380	1284	1833	1832.77	0.10	-526	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1451	-19.78	0.42	12	0.03	-92.00	4377.00	3115	20230901	-41.57	1790	20240729	1.68	2660	-31.58	20240130	1790	1.68	20240729	3115	-41.57	20230901	1790	1.68	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
11	20240730	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1851	18	2	0.98	37265872	20332	11.62	1840	1872	1818	2380	1284	1833	1832.87	0.10	-565	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1476	-20.12	0.42	12	0.03	-92.00	4377.00	3115	20230901	-40.58	1790	20240729	3.41	2660	-30.41	20240130	1790	3.41	20240729	3115	-40.58	20230901	1790	3.41	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
12	20240730	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-3	5	-0.16	35502441	19370	11.07	1840	1872	1818	2380	1284	1833	1832.86	0.10	-591	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1459	-19.89	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.25	1790	20240729	2.23	2660	-31.20	20240130	1790	2.23	20240729	3115	-41.25	20230901	1790	2.23	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
13	20240730	130657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-3	5	-0.16	31545393	17207	9.83	1840	1872	1818	2380	1284	1833	1833.29	0.10	-641	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1459	-19.89	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.25	1790	20240729	2.23	2660	-31.20	20240130	1790	2.23	20240729	3115	-41.25	20230901	1790	2.23	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
14	20240730	120651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-3	5	-0.16	26699027	14550	8.32	1840	1872	1818	2380	1284	1833	1834.98	0.10	-641	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1459	-19.89	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.25	1790	20240729	2.23	2660	-31.20	20240130	1790	2.23	20240729	3115	-41.25	20230901	1790	2.23	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
15	20240730	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	-14	5	-0.76	26259846	14310	8.18	1840	1872	1818	2380	1284	1833	1835.07	0.10	-641	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1450	-19.77	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.61	1790	20240729	1.62	2660	-31.62	20240130	1790	1.62	20240729	3115	-41.61	20230901	1790	1.62	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
16	20240730	100658	57	100.00	KOSDAQ		유통	N	N	N	N	N	1864	31	2	1.69	15582434	8466	4.84	1840	1872	1824	2380	1284	1833	1840.59	0.10	-532	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1486	-20.26	0.43	12	0.01	-92.00	4377.00	3115	20230901	-40.16	1790	20240729	4.13	2660	-29.92	20240130	1790	4.13	20240729	3115	-40.16	20230901	1790	4.13	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
17	20240730	090700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1839	6	2	0.33	6940283	3778	2.16	1840	1842	1824	2380	1284	1833	1837.03	0.10	-504	2019	1926	1858	1765	1697	1892	1731	399	547	500	1280	1	1	79721622	1466	-19.99	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.96	1790	20240729	2.74	2660	-30.86	20240130	1790	2.74	20240729	3115	-40.96	20230901	1790	2.74	20240729	0.34	N	080420	500	398 억	76101	N	N	N	N
18	20240729	160648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1833	-135	5	-6.86	320761764	173703	2347.34	1947	1951	1790	2555	1378	1968	1846.65	0.09	3318	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1461	-19.92	0.42	12	0.22	-92.00	4377.00	3115	20230901	-41.16	1790	20240729	2.40	2660	-31.09	20240130	1790	2.40	20240729	3115	-41.16	20230901	1790	2.40	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
19	20240729	150655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1829	-139	5	-7.06	309665779	167649	2265.53	1947	1951	1790	2555	1378	1968	1847.11	0.09	3157	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1458	-19.88	0.42	12	0.21	-92.00	4377.00	3115	20230901	-41.28	1790	20240729	2.18	2660	-31.24	20240130	1790	2.18	20240729	3115	-41.28	20230901	1790	2.18	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
20	20240729	140702	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1828	-140	5	-7.11	282495708	152786	2064.68	1947	1951	1790	2555	1378	1968	1848.96	0.09	14489	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1457	-19.87	0.42	12	0.19	-92.00	4377.00	3115	20230901	-41.32	1790	20240729	2.12	2660	-31.28	20240130	1790	2.12	20240729	3115	-41.32	20230901	1790	2.12	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
21	20240729	130702	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1816	-152	5	-7.72	277049812	149801	2024.34	1947	1951	1790	2555	1378	1968	1849.45	0.09	14950	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1448	-19.74	0.41	12	0.19	-92.00	4377.00	3115	20230901	-41.70	1790	20240729	1.45	2660	-31.73	20240130	1790	1.45	20240729	3115	-41.70	20230901	1790	1.45	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
22	20240729	120655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1838	-130	5	-6.61	259695092	140289	1895.80	1947	1951	1790	2555	1378	1968	1851.14	0.09	14375	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1465	-19.98	0.42	12	0.18	-92.00	4377.00	3115	20230901	-41.00	1790	20240729	2.68	2660	-30.90	20240130	1790	2.68	20240729	3115	-41.00	20230901	1790	2.68	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
23	20240729	110652	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1838	-130	5	-6.61	228269080	123041	1662.72	1947	1951	1790	2555	1378	1968	1855.23	0.09	14281	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1465	-19.98	0.42	12	0.15	-92.00	4377.00	3115	20230901	-41.00	1790	20240729	2.68	2660	-30.90	20240130	1790	2.68	20240729	3115	-41.00	20230901	1790	2.68	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
24	20240729	100650	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1839	-129	5	-6.55	144299134	77271	1044.20	1947	1951	1790	2555	1378	1968	1867.44	0.09	14145	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1466	-19.99	0.42	12	0.10	-92.00	4377.00	3115	20230901	-40.96	1790	20240729	2.74	2660	-30.86	20240130	1790	2.74	20240729	3115	-40.96	20230901	1790	2.74	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
25	20240729	090649	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1930	-38	5	-1.93	21363186	11081	149.74	1947	1951	1910	2555	1378	1968	1927.91	0.09	3735	2028	1997	1969	1938	1910	2013	1954	399	587	500	1370	1	1	79721622	1539	-20.98	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.04	1910	20240729	1.05	2660	-27.44	20240130	1910	1.05	20240729	3115	-38.04	20230901	1910	1.05	20240729	0.35	N	080420	500	398 억	72783	N	N	N	N
26	20240726	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1968	26	2	1.34	14619887	7399	49.52	1950	2000	1941	2520	1360	1942	1975.93	0.09	-374	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1569	-21.39	0.45	12	0.01	-92.00	4377.00	3115	20230901	-36.82	1940	20240725	1.44	2660	-26.02	20240130	1940	1.44	20240725	3115	-36.82	20230901	1940	1.44	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
27	20240726	150646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1987	45	2	2.32	8214846	4127	27.62	1950	2000	1950	2520	1360	1942	1990.51	0.09	-364	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1584	-21.60	0.45	12	0.01	-92.00	4377.00	3115	20230901	-36.21	1940	20240725	2.42	2660	-25.30	20240130	1940	2.42	20240725	3115	-36.21	20230901	1940	2.42	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
28	20240726	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	51	2	2.63	8175091	4107	27.49	1950	2000	1950	2520	1360	1942	1990.53	0.09	-364	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1589	-21.66	0.46	12	0.01	-92.00	4377.00	3115	20230901	-36.02	1940	20240725	2.73	2660	-25.08	20240130	1940	2.73	20240725	3115	-36.02	20230901	1940	2.73	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
29	20240726	130647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	51	2	2.63	7577191	3807	25.48	1950	2000	1950	2520	1360	1942	1990.33	0.09	-364	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1589	-21.66	0.46	12	0.00	-92.00	4377.00	3115	20230901	-36.02	1940	20240725	2.73	2660	-25.08	20240130	1940	2.73	20240725	3115	-36.02	20230901	1940	2.73	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
30	20240726	120651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	53	2	2.73	6689210	3359	22.48	1950	2000	1950	2520	1360	1942	1991.43	0.09	-364	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	3115	20230901	-35.96	1940	20240725	2.84	2660	-25.00	20240130	1940	2.84	20240725	3115	-35.96	20230901	1940	2.84	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
31	20240726	110649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1996	54	2	2.78	6657300	3343	22.37	1950	2000	1950	2520	1360	1942	1991.41	0.09	-364	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1591	-21.70	0.46	12	0.00	-92.00	4377.00	3115	20230901	-35.92	1940	20240725	2.89	2660	-24.96	20240130	1940	2.89	20240725	3115	-35.92	20230901	1940	2.89	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
32	20240726	100647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	55	2	2.83	6193111	3110	20.82	1950	2000	1950	2520	1360	1942	1991.35	0.09	-364	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	1	1	79721622	1592	-21.71	0.46	12	0.00	-92.00	4377.00	3115	20230901	-35.89	1940	20240725	2.94	2660	-24.92	20240130	1940	2.94	20240725	3115	-35.89	20230901	1940	2.94	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
33	20240726	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	58	2	2.99	473193	241	1.61	1950	2000	1950	2520	1360	1942	1963.46	0.09	20	2020	1980	1960	1920	1900	1971	1911	399	578	500	1350	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	3115	20230901	-35.79	1940	20240725	3.09	2660	-24.81	20240130	1940	3.09	20240725	3115	-35.79	20230901	1940	3.09	20240725	0.35	N	080420	500	398 억	73157	N	N	N	N
34	20240725	160644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1942	-52	5	-2.61	29249128	14941	166.07	1968	2000	1940	2590	1396	1994	1957.64	0.09	1977	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	1	1	79721622	1548	-21.11	0.44	12	0.02	-92.00	4377.00	3125	20230719	-37.86	1940	20240725	0.10	2660	-26.99	20240130	1940	0.10	20240725	3115	-37.66	20230901	1940	0.10	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
35	20240725	150653	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1999	5	2	0.25	18024549	9169	101.91	1968	2000	1940	2590	1396	1994	1965.81	0.09	1972	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	1	1	79721622	1594	-21.73	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.03	1940	20240725	3.04	2660	-24.85	20240130	1940	3.04	20240725	3115	-35.83	20230901	1940	3.04	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
36	20240725	140652	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1995	1	2	0.05	16617732	8457	94.00	1968	2000	1940	2590	1396	1994	1964.97	0.09	1972	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	1	1	79721622	1590	-21.68	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.16	1940	20240725	2.84	2660	-25.00	20240130	1940	2.84	20240725	3115	-35.96	20230901	1940	2.84	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
37	20240725	130646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	6	2	0.30	16329447	8312	92.39	1968	2000	1940	2590	1396	1994	1964.56	0.09	1921	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	5	1	79721622	1594	-21.74	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.00	1940	20240725	3.09	2660	-24.81	20240130	1940	3.09	20240725	3115	-35.79	20230901	1940	3.09	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
38	20240725	120650	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1999	5	2	0.25	14217562	7256	80.65	1968	2000	1940	2590	1396	1994	1959.42	0.09	1933	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	1	1	79721622	1594	-21.73	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.03	1940	20240725	3.04	2660	-24.85	20240130	1940	3.04	20240725	3115	-35.83	20230901	1940	3.04	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
39	20240725	110645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	6	2	0.30	14215563	7255	80.64	1968	2000	1940	2590	1396	1994	1959.42	0.09	1934	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	5	1	79721622	1594	-21.74	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.00	1940	20240725	3.09	2660	-24.81	20240130	1940	3.09	20240725	3115	-35.79	20230901	1940	3.09	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
40	20240725	100644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1968	-26	5	-1.30	12603922	6444	71.62	1968	1994	1940	2590	1396	1994	1955.92	0.09	1934	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	1	1	79721622	1569	-21.39	0.45	12	0.01	-92.00	4377.00	3125	20230719	-37.02	1940	20240725	1.44	2660	-26.02	20240130	1940	1.44	20240725	3115	-36.82	20230901	1940	1.44	20240725	0.35	N	080420	500	398 억	73344	N	N	N	N
41	20240725	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	0	3	0.00	1702812	864	9.60	1968	1994	1968	2590	1396	1994	1970.85	0.09	-180	2018	2006	1988	1976	1958	2012	1982	399	596	500	1390	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	3125	20230719	-36.19	1962	20240718	1.63	2660	-25.04	20240130	1962	1.63	20240718	3115	-35.99	20230901	1962	1.63	20240718	0.35	N	080420	500	398 억	73344	N	N	N	N
42	20240724	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	-11	5	-0.55	17825156	8997	120.46	1984	2000	1970	2605	1405	2005	1981.23	0.09	-617	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1590	-21.67	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.19	1962	20240718	1.63	2660	-25.04	20240130	1962	1.63	20240718	3115	-35.99	20230901	1962	1.63	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
43	20240724	150650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	-11	5	-0.55	17721468	8945	119.76	1984	2000	1970	2605	1405	2005	1981.16	0.09	-617	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1590	-21.67	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.19	1962	20240718	1.63	2660	-25.04	20240130	1962	1.63	20240718	3115	-35.99	20230901	1962	1.63	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
44	20240724	140645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	-11	5	-0.55	11949912	6034	80.79	1984	2000	1970	2605	1405	2005	1980.43	0.09	729	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1590	-21.67	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.19	1962	20240718	1.63	2660	-25.04	20240130	1962	1.63	20240718	3115	-35.99	20230901	1962	1.63	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
45	20240724	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	-10	5	-0.50	10569864	5338	71.47	1984	2000	1970	2605	1405	2005	1980.12	0.09	729	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1590	-21.68	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.16	1962	20240718	1.68	2660	-25.00	20240130	1962	1.68	20240718	3115	-35.96	20230901	1962	1.68	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
46	20240724	120650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	-8	5	-0.40	10470114	5288	70.80	1984	2000	1970	2605	1405	2005	1979.98	0.09	729	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1592	-21.71	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.10	1962	20240718	1.78	2660	-24.92	20240130	1962	1.78	20240718	3115	-35.89	20230901	1962	1.78	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
47	20240724	110647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	-11	5	-0.55	10031431	5068	67.85	1984	2000	1970	2605	1405	2005	1979.37	0.09	730	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1590	-21.67	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.19	1962	20240718	1.63	2660	-25.04	20240130	1962	1.63	20240718	3115	-35.99	20230901	1962	1.63	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
48	20240724	100657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	-8	5	-0.40	9361326	4732	63.36	1984	2000	1970	2605	1405	2005	1978.30	0.09	955	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1592	-21.71	0.46	12	0.01	-92.00	4377.00	3125	20230719	-36.10	1962	20240718	1.78	2660	-24.92	20240130	1962	1.78	20240718	3115	-35.89	20230901	1962	1.78	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
49	20240724	090643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1984	-21	5	-1.05	35712	18	0.24	1984	1984	1984	2605	1405	2005	1984.00	0.09	-2	2068	2036	2008	1976	1948	2052	1992	399	600	500	1400	1	1	79721622	1582	-21.57	0.45	12	0.00	-92.00	4377.00	3125	20230719	-36.51	1962	20240718	1.12	2660	-25.41	20240130	1962	1.12	20240718	3115	-36.31	20230901	1962	1.12	20240718	0.35	N	080420	500	398 억	73960	N	N	N	N
50	20240723	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	14903142	7467	56.15	2000	2040	1980	2600	1400	2000	1995.87	0.09	-65	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.84	1962	20240718	2.19	2660	-24.62	20240130	1962	2.19	20240718	3115	-35.63	20230901	1962	2.19	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
51	20240723	150651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	-11	5	-0.55	10652614	5331	40.09	2000	2040	1980	2600	1400	2000	1998.24	0.09	-43	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	1	1	79721622	1586	-21.62	0.45	12	0.01	-92.00	4377.00	3125	20230717	-36.35	1962	20240718	1.38	2660	-25.23	20240130	1962	1.38	20240718	3115	-36.15	20230901	1962	1.38	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
52	20240723	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-10	5	-0.50	10588953	5299	39.85	2000	2040	1980	2600	1400	2000	1998.29	0.09	-43	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	1	1	79721622	1586	-21.63	0.45	12	0.01	-92.00	4377.00	3125	20230717	-36.32	1962	20240718	1.43	2660	-25.19	20240130	1962	1.43	20240718	3115	-36.12	20230901	1962	1.43	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
53	20240723	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	-11	5	-0.55	9615223	4812	36.19	2000	2040	1980	2600	1400	2000	1998.18	0.09	-43	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	1	1	79721622	1586	-21.62	0.45	12	0.01	-92.00	4377.00	3125	20230717	-36.35	1962	20240718	1.38	2660	-25.23	20240130	1962	1.38	20240718	3115	-36.15	20230901	1962	1.38	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
54	20240723	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	8908627	4458	33.52	2000	2040	1980	2600	1400	2000	1998.35	0.09	-23	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.84	1962	20240718	2.19	2660	-24.62	20240130	1962	2.19	20240718	3115	-35.63	20230901	1962	2.19	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
55	20240723	110644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	0	3	0.00	8542617	4275	32.15	2000	2040	1980	2600	1400	2000	1998.27	0.09	3	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.01	-92.00	4377.00	3125	20230717	-36.00	1962	20240718	1.94	2660	-24.81	20240130	1962	1.94	20240718	3115	-35.79	20230901	1962	1.94	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
56	20240723	100641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	8356177	4182	31.45	2000	2040	1980	2600	1400	2000	1998.13	0.09	3	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.84	1962	20240718	2.19	2660	-24.62	20240130	1962	2.19	20240718	3115	-35.63	20230901	1962	2.19	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
57	20240723	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	40	2	2.00	104775	52	0.39	2000	2040	2000	2600	1400	2000	2014.90	0.09	-1	2030	2014	1994	1978	1958	2005	1969	399	600	500	1400	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	3125	20230717	-34.72	1962	20240718	3.98	2660	-23.31	20240130	1962	3.98	20240718	3115	-34.51	20230901	1962	3.98	20240718	0.35	N	080420	500	398 억	74025	N	N	N	N
58	20240722	160634	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-10	5	-0.50	26494010	13298	192.50	2010	2010	1974	2610	1410	2010	1992.33	0.09	-1143	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.02	-92.00	4377.00	3125	20230717	-36.00	1962	20240718	1.94	2660	-24.81	20240130	1962	1.94	20240718	3115	-35.79	20230901	1962	1.94	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
59	20240722	150640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	-21	5	-1.04	23250331	11661	168.80	2010	2010	1975	2610	1410	2010	1993.85	0.09	-826	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	1	1	79721622	1586	-21.62	0.45	12	0.01	-92.00	4377.00	3125	20230717	-36.35	1962	20240718	1.38	2660	-25.23	20240130	1962	1.38	20240718	3115	-36.15	20230901	1962	1.38	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
60	20240722	140641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1985	-25	5	-1.24	20108865	10074	145.83	2010	2010	1980	2610	1410	2010	1996.12	0.09	-1062	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	1	1	79721622	1582	-21.58	0.45	12	0.01	-92.00	4377.00	3125	20230717	-36.48	1962	20240718	1.17	2660	-25.38	20240130	1962	1.17	20240718	3115	-36.28	20230901	1962	1.17	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
61	20240722	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-20	5	-1.00	19489621	9762	141.31	2010	2010	1980	2610	1410	2010	1996.48	0.09	-1062	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	1	1	79721622	1586	-21.63	0.45	12	0.01	-92.00	4377.00	3125	20230717	-36.32	1962	20240718	1.43	2660	-25.19	20240130	1962	1.43	20240718	3115	-36.12	20230901	1962	1.43	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
62	20240722	120640	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	12454638	6217	90.00	2010	2010	1985	2610	1410	2010	2003.32	0.09	-811	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.84	1962	20240718	2.19	2660	-24.62	20240130	1962	2.19	20240718	3115	-35.63	20230901	1962	2.19	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
63	20240722	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	12454638	6217	90.00	2010	2010	1985	2610	1410	2010	2003.32	0.09	-811	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.84	1962	20240718	2.19	2660	-24.62	20240130	1962	2.19	20240718	3115	-35.63	20230901	1962	2.19	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
64	20240722	100639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	0	3	0.00	8985680	4479	64.84	2010	2010	1995	2610	1410	2010	2006.18	0.09	-808	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3115	-35.47	20230901	1962	2.45	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
65	20240722	090639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	0	3	0.00	844200	420	6.08	2010	2010	2010	2610	1410	2010	2010.00	0.09	-376	2034	2022	2003	1991	1972	2028	1997	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3115	-35.47	20230901	1962	2.45	20240718	0.35	N	080420	500	398 억	74792	N	N	N	N
66	20240719	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	5	2	0.25	13774544	6908	46.17	1984	2015	1984	2605	1405	2005	1994.00	0.09	-131	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3125	-35.68	20230719	1962	2.45	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
67	20240719	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	5	2	0.25	12151180	6096	40.74	1984	2015	1984	2605	1405	2005	1993.30	0.09	-16	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3125	-35.68	20230719	1962	2.45	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
68	20240719	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	5	2	0.25	8951553	4490	30.01	1984	2015	1984	2605	1405	2005	1993.66	0.09	-9	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3125	-35.68	20230719	1962	2.45	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
69	20240719	130625	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	5	2	0.25	8951553	4490	30.01	1984	2015	1984	2605	1405	2005	1993.66	0.09	-9	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3125	-35.68	20230719	1962	2.45	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
70	20240719	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	5	2	0.25	4692119	2350	15.71	1984	2015	1984	2605	1405	2005	1996.65	0.09	-9	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3125	-35.68	20230719	1962	2.45	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
71	20240719	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	5	2	0.25	1923509	967	6.46	1984	2015	1984	2605	1405	2005	1989.15	0.09	72	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	3125	20230717	-35.68	1962	20240718	2.45	2660	-24.44	20240130	1962	2.45	20240718	3125	-35.68	20230719	1962	2.45	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
72	20240719	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	10	2	0.50	1899384	955	6.38	1984	2015	1984	2605	1405	2005	1988.88	0.09	72	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	3125	20230717	-35.52	1962	20240718	2.70	2660	-24.25	20240130	1962	2.70	20240718	3125	-35.52	20230719	1962	2.70	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
73	20240719	090639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	10	2	0.50	869802	437	2.92	1984	2015	1984	2605	1405	2005	1990.39	0.09	77	2147	2076	2019	1948	1891	2047	1919	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	3125	20230717	-35.52	1962	20240718	2.70	2660	-24.25	20240130	1962	2.70	20240718	3125	-35.52	20230719	1962	2.70	20240718	0.35	N	080420	500	398 억	74898	N	N	N	N
74	20240718	160617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-60	5	-2.91	29970964	14962	170.18	2040	2090	1962	2680	1450	2065	2003.14	0.09	953	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1598	-21.79	0.46	12	0.02	-92.00	4377.00	3125	20230717	-35.84	1962	20240718	2.19	2660	-24.62	20240130	1962	2.19	20240718	3125	-35.84	20230719	1962	2.19	20240718	0.35	N	080420	500	398 억	73945	N	N	N	N
75	20240718	150626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	-65	5	-3.15	28549390	14252	162.10	2040	2090	1962	2680	1450	2065	2003.18	0.09	986	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1594	-21.74	0.46	12	0.02	-92.00	4377.00	3125	20230717	-36.00	1962	20240718	1.94	2660	-24.81	20240130	1962	1.94	20240718	3125	-36.00	20230719	1962	1.94	20240718	0.35	N	080420	500	398 억	73945	N	N	N	N
76	20240718	140621	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-30	5	-1.45	14362080	7122	81.01	2040	2090	2000	2680	1450	2065	2016.58	0.09	1218	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1622	-22.12	0.46	12	0.01	-92.00	4377.00	3125	20230717	-34.88	2000	20240718	1.75	2660	-23.50	20240130	2000	1.75	20240718	3125	-34.88	20230719	2000	1.75	20240718	0.35	N	080420	500	398 억	73945	N	N	N	N
77	20240718	130622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2040	-25	5	-1.21	12338050	6116	69.56	2040	2090	2000	2680	1450	2065	2017.34	0.09	1219	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1626	-22.17	0.47	12	0.01	-92.00	4377.00	3125	20230717	-34.72	2000	20240718	2.00	2660	-23.31	20240130	2000	2.00	20240718	3125	-34.72	20230719	2000	2.00	20240718	0.35	N	080420	500	398 억	73945	N	N	N	N
78	20240718	120623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2030	-35	5	-1.69	10788130	5349	60.84	2040	2090	2000	2680	1450	2065	2016.85	0.09	1219	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1618	-22.07	0.46	12	0.01	-92.00	4377.00	3125	20230717	-35.04	2000	20240718	1.50	2660	-23.68	20240130	2000	1.50	20240718	3125	-35.04	20230719	2000	1.50	20240718	0.35	N	080420	500	398 억	73945	N	N	N	N
79	20240718	110625	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	-10	5	-0.48	1021420	498	5.66	2040	2090	2040	2680	1450	2065	2051.04	0.09	-70	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1638	-22.34	0.47	12	0.00	-92.00	4377.00	3125	20230717	-34.24	2000	20240710	2.75	2660	-22.74	20240130	2000	2.75	20240710	3125	-34.24	20230719	2000	2.75	20240710	0.35	N	080420	500	398 억	73945	N	N	N	N
80	20240718	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	5	2	0.24	226740	110	1.25	2040	2090	2040	2680	1450	2065	2061.27	0.09	-58	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230719	2000	3.50	20240710	0.35	N	080420	500	398 억	73945	N	N	N	N
81	20240718	090627	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-5	5	-0.24	67740	33	0.38	2040	2060	2040	2680	1450	2065	2052.73	0.09	-21	2128	2096	2068	2036	2008	2112	2052	399	615	500	1440	5	1	79721622	1642	-22.39	0.47	12	0.00	-92.00	4377.00	3125	20230717	-34.08	2000	20240710	3.00	2660	-22.56	20240130	2000	3.00	20240710	3125	-34.08	20230719	2000	3.00	20240710	0.35	N	080420	500	398 억	73945	N	N	N	N
82	20240717	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	0	3	0.00	18065310	8792	240.81	2055	2100	2040	2680	1450	2065	2054.74	0.09	-12	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1646	-22.45	0.47	12	0.01	-92.00	4377.00	3125	20230717	-33.92	2000	20240710	3.25	2660	-22.37	20240130	2000	3.25	20240710	3125	-33.92	20230717	2000	3.25	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
83	20240717	150657	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	0	3	0.00	15529020	7554	206.90	2055	2100	2040	2680	1450	2065	2055.73	0.09	481	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1646	-22.45	0.47	12	0.01	-92.00	4377.00	3125	20230717	-33.92	2000	20240710	3.25	2660	-22.37	20240130	2000	3.25	20240710	3125	-33.92	20230717	2000	3.25	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
84	20240717	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-5	5	-0.24	10814230	5260	144.07	2055	2100	2040	2680	1450	2065	2055.94	0.09	1656	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1642	-22.39	0.47	12	0.01	-92.00	4377.00	3125	20230717	-34.08	2000	20240710	3.00	2660	-22.56	20240130	2000	3.00	20240710	3125	-34.08	20230717	2000	3.00	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
85	20240717	130653	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	15	2	0.73	10011890	4871	133.42	2055	2100	2040	2680	1450	2065	2055.41	0.09	1660	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1658	-22.61	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.44	2000	20240710	4.00	2660	-21.80	20240130	2000	4.00	20240710	3125	-33.44	20230717	2000	4.00	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
86	20240717	120653	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	15	2	0.73	10009810	4870	133.39	2055	2100	2040	2680	1450	2065	2055.40	0.09	1660	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1658	-22.61	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.44	2000	20240710	4.00	2660	-21.80	20240130	2000	4.00	20240710	3125	-33.44	20230717	2000	4.00	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
87	20240717	110653	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	25	2	1.21	10003585	4867	133.31	2055	2100	2040	2680	1450	2065	2055.39	0.09	1660	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1666	-22.72	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.12	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
88	20240717	100653	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	25	2	1.21	9970440	4851	132.87	2055	2100	2040	2680	1450	2065	2055.34	0.09	1660	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1666	-22.72	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.12	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
89	20240717	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	35	2	1.69	280640	134	3.67	2055	2100	2055	2680	1450	2065	2094.33	0.09	0	2095	2080	2070	2055	2045	2077	2052	399	615	500	1440	5	1	79721622	1674	-22.83	0.48	12	0.00	-92.00	4377.00	3125	20230717	-32.80	2000	20240710	5.00	2660	-21.05	20240130	2000	5.00	20240710	3125	-32.80	20230717	2000	5.00	20240710	0.35	N	080420	500	398 억	73957	N	N	N	N
90	20240716	160654	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-15	5	-0.72	7541520	3651	82.88	2065	2085	2060	2700	1460	2080	2065.60	0.09	16	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1646	-22.45	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.92	2000	20240710	3.25	2660	-22.37	20240130	2000	3.25	20240710	3125	-33.92	20230717	2000	3.25	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
91	20240716	150701	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-10	5	-0.48	6650530	3220	73.10	2065	2085	2060	2700	1460	2080	2065.38	0.09	45	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
92	20240716	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-10	5	-0.48	6388230	3093	70.22	2065	2085	2060	2700	1460	2080	2065.38	0.09	45	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
93	20240716	130659	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-10	5	-0.48	4846080	2348	53.30	2065	2085	2060	2700	1460	2080	2063.92	0.09	45	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
94	20240716	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-10	5	-0.48	4844010	2347	53.28	2065	2085	2060	2700	1460	2080	2063.92	0.09	45	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
95	20240716	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-10	5	-0.48	3794970	1839	41.75	2065	2085	2060	2700	1460	2080	2063.61	0.09	45	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
96	20240716	100658	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-10	5	-0.48	2077550	1006	22.84	2065	2085	2065	2700	1460	2080	2065.16	0.09	138	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3125	20230717	-33.76	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
97	20240716	090656	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	5	2	0.24	539005	261	5.93	2065	2085	2065	2700	1460	2080	2065.15	0.09	-36	2106	2092	2076	2062	2046	2095	2065	399	620	500	1450	5	1	79721622	1662	-22.66	0.48	12	0.00	-92.00	4377.00	3125	20230717	-33.28	2000	20240710	4.25	2660	-21.62	20240130	2000	4.25	20240710	3125	-33.28	20230717	2000	4.25	20240710	0.35	N	080420	500	398 억	73941	N	N	N	N
98	20240715	160647	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	0	3	0.00	9101400	4405	70.11	2080	2090	2060	2700	1460	2080	2066.15	0.09	-55	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1658	-22.61	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.44	2000	20240710	4.00	2660	-21.80	20240130	2000	4.00	20240710	3125	-33.44	20230717	2000	4.00	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
99	20240715	150652	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	5	2	0.24	8810190	4265	67.88	2080	2090	2060	2700	1460	2080	2065.70	0.09	38	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1662	-22.66	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.28	2000	20240710	4.25	2660	-21.62	20240130	2000	4.25	20240710	3125	-33.28	20230717	2000	4.25	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
100	20240715	140650	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	5	2	0.24	8238920	3991	63.52	2080	2090	2060	2700	1460	2080	2064.37	0.09	38	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1662	-22.66	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.28	2000	20240710	4.25	2660	-21.62	20240130	2000	4.25	20240710	3125	-33.28	20230717	2000	4.25	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
101	20240715	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	10	2	0.48	8236835	3990	63.50	2080	2090	2060	2700	1460	2080	2064.37	0.09	38	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.01	-92.00	4377.00	3125	20230717	-33.12	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
102	20240715	120650	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	10	2	0.48	8176250	3961	63.04	2080	2090	2060	2700	1460	2080	2064.19	0.09	38	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3125	20230717	-33.12	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
103	20240715	110650	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	10	2	0.48	7906640	3832	60.99	2080	2090	2060	2700	1460	2080	2063.32	0.09	38	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3125	20230717	-33.12	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
104	20240715	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	10	2	0.48	836110	402	6.40	2080	2090	2075	2700	1460	2080	2079.88	0.09	0	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3125	20230717	-33.12	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
105	20240715	090650	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	0	3	0.00	759200	365	5.81	2080	2080	2080	2700	1460	2080	2080.00	0.09	0	2113	2096	2068	2051	2023	2105	2060	399	620	500	1450	5	1	79721622	1658	-22.61	0.48	12	0.00	-92.00	4377.00	3125	20230717	-33.44	2000	20240710	4.00	2660	-21.80	20240130	2000	4.00	20240710	3125	-33.44	20230717	2000	4.00	20240710	0.35	N	080420	500	398 억	73996	N	N	N	N
106	20240712	160645	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	15	2	0.73	12562195	6082	148.45	2040	2085	2040	2680	1450	2065	2065.47	0.09	-142	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1658	-22.61	0.48	12	0.01	-92.00	4377.00	3200	20230706	-35.00	2000	20240710	4.00	2660	-21.80	20240130	2000	4.00	20240710	3125	-33.44	20230717	2000	4.00	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
107	20240712	150650	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	10	2	0.48	12555955	6079	148.38	2040	2085	2040	2680	1450	2065	2065.46	0.09	-141	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.01	-92.00	4377.00	3200	20230706	-35.16	2000	20240710	3.75	2660	-21.99	20240130	2000	3.75	20240710	3125	-33.60	20230717	2000	3.75	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
108	20240712	140652	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	5	2	0.24	3965150	1927	47.03	2040	2085	2040	2680	1450	2065	2057.68	0.09	334	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3200	20230706	-35.31	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
109	20240712	130647	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	10	2	0.48	3760205	1828	44.62	2040	2085	2040	2680	1450	2065	2057.00	0.09	337	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.00	-92.00	4377.00	3200	20230706	-35.16	2000	20240710	3.75	2660	-21.99	20240130	2000	3.75	20240710	3125	-33.60	20230717	2000	3.75	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
110	20240712	120649	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	10	2	0.48	3760205	1828	44.62	2040	2085	2040	2680	1450	2065	2057.00	0.09	337	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.00	-92.00	4377.00	3200	20230706	-35.16	2000	20240710	3.75	2660	-21.99	20240130	2000	3.75	20240710	3125	-33.60	20230717	2000	3.75	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
111	20240712	110646	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	5	2	0.24	3495225	1700	41.49	2040	2085	2040	2680	1450	2065	2056.01	0.09	461	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3200	20230706	-35.31	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
112	20240712	100648	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	5	2	0.24	2428825	1180	28.80	2040	2085	2040	2680	1450	2065	2058.33	0.09	481	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1650	-22.50	0.47	12	0.00	-92.00	4377.00	3200	20230706	-35.31	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
113	20240712	090644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	20	2	0.97	124795	61	1.49	2040	2085	2040	2680	1450	2065	2045.82	0.09	0	2178	2121	2093	2036	2008	2107	2022	399	615	500	1440	5	1	79721622	1662	-22.66	0.48	12	0.00	-92.00	4377.00	3200	20230706	-34.84	2000	20240710	4.25	2660	-21.62	20240130	2000	4.25	20240710	3125	-33.28	20230717	2000	4.25	20240710	0.35	N	080420	500	398 억	74008	N	N	N	N
114	20240711	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-25	5	-1.20	8537750	4096	56.10	2070	2150	2065	2715	1465	2090	2084.41	0.09	-23	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1646	-22.45	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.85	2000	20240710	3.25	2660	-22.37	20240130	2000	3.25	20240710	3125	-33.92	20230717	2000	3.25	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
115	20240711	150648	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-5	5	-0.24	6736430	3224	44.16	2070	2150	2070	2715	1465	2090	2089.46	0.09	677	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1662	-22.66	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.24	2000	20240710	4.25	2660	-21.62	20240130	2000	4.25	20240710	3125	-33.28	20230717	2000	4.25	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
116	20240711	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	0	3	0.00	6667655	3191	43.71	2070	2150	2070	2715	1465	2090	2089.52	0.09	678	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
117	20240711	130645	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	15	2	0.72	3460120	1645	22.53	2070	2150	2070	2715	1465	2090	2103.42	0.09	550	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1678	-22.88	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.63	2000	20240710	5.25	2660	-20.86	20240130	2000	5.25	20240710	3125	-32.64	20230717	2000	5.25	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
118	20240711	120645	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	15	2	0.72	3445385	1638	22.44	2070	2150	2070	2715	1465	2090	2103.41	0.09	550	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1678	-22.88	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.63	2000	20240710	5.25	2660	-20.86	20240130	2000	5.25	20240710	3125	-32.64	20230717	2000	5.25	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
119	20240711	110643	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	20	2	0.96	2583395	1224	16.76	2070	2150	2070	2715	1465	2090	2110.62	0.09	503	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1682	-22.93	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.47	2000	20240710	5.50	2660	-20.68	20240130	2000	5.50	20240710	3125	-32.48	20230717	2000	5.50	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
120	20240711	100644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	20	2	0.96	2161395	1024	14.03	2070	2150	2070	2715	1465	2090	2110.74	0.09	503	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1682	-22.93	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.47	2000	20240710	5.50	2660	-20.68	20240130	2000	5.50	20240710	3125	-32.48	20230717	2000	5.50	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
121	20240711	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	25	2	1.20	647365	306	4.19	2070	2150	2070	2715	1465	2090	2115.57	0.09	-4	2210	2150	2075	2015	1940	2180	2045	399	625	500	1460	5	1	79721622	1686	-22.99	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.32	2000	20240710	5.75	2660	-20.49	20240130	2000	5.75	20240710	3125	-32.32	20230717	2000	5.75	20240710	0.35	N	080420	500	398 억	74031	N	N	N	N
122	20240710	160642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	15	2	0.72	15047150	7301	124.87	2050	2135	2000	2695	1455	2075	2060.97	0.09	-84	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.01	-92.00	4377.00	3270	20230705	-36.09	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	74115	N	N	N	N
123	20240710	150644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	15	2	0.72	14254690	6921	118.37	2050	2135	2000	2695	1455	2075	2059.63	0.09	-69	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.01	-92.00	4377.00	3270	20230705	-36.09	2000	20240710	4.50	2660	-21.43	20240130	2000	4.50	20240710	3125	-33.12	20230717	2000	4.50	20240710	0.35	N	080420	500	398 억	74115	N	N	N	N
124	20240710	140641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2070	-5	5	-0.24	12304980	5980	102.27	2050	2135	2000	2695	1455	2075	2057.69	0.09	438	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.70	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	74115	N	N	N	N
125	20240710	130642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2070	-5	5	-0.24	12143615	5902	100.94	2050	2135	2000	2695	1455	2075	2057.54	0.09	438	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1650	-22.50	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.70	2000	20240710	3.50	2660	-22.18	20240130	2000	3.50	20240710	3125	-33.76	20230717	2000	3.50	20240710	0.35	N	080420	500	398 억	74115	N	N	N	N
126	20240710	120642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	20	2	0.96	5011880	2411	41.23	2050	2135	2050	2695	1455	2075	2078.76	0.09	445	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1670	-22.77	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.93	2035	20240705	2.95	2660	-21.24	20240130	2035	2.95	20240705	3125	-32.96	20230717	2035	2.95	20240705	0.35	N	080420	500	398 억	74115	N	N	N	N
127	20240710	110643	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	25	2	1.20	5007695	2409	41.20	2050	2135	2050	2695	1455	2075	2078.74	0.09	445	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1674	-22.83	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.78	2035	20240705	3.19	2660	-21.05	20240130	2035	3.19	20240705	3125	-32.80	20230717	2035	3.19	20240705	0.35	N	080420	500	398 억	74115	N	N	N	N
128	20240710	100638	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	4921590	2368	40.50	2050	2135	2050	2695	1455	2075	2078.37	0.09	445	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74115	N	N	N	N
129	20240710	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	599905	285	4.87	2050	2135	2050	2695	1455	2075	2104.93	0.09	-18	2198	2136	2103	2041	2008	2120	2025	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74115	N	N	N	N
130	20240709	160640	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	-15	5	-0.72	12327335	5847	581.21	2090	2165	2070	2715	1465	2090	2108.38	0.09	-1420	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1654	-22.55	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.54	2035	20240705	1.97	2660	-21.99	20240130	2035	1.97	20240705	3125	-33.60	20230717	2035	1.97	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
131	20240709	150641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	25	2	1.20	9675960	4574	454.67	2090	2165	2070	2715	1465	2090	2115.43	0.09	-1360	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1686	-22.99	0.48	12	0.01	-92.00	4377.00	3270	20230705	-35.32	2035	20240705	3.93	2660	-20.49	20240130	2035	3.93	20240705	3125	-32.32	20230717	2035	3.93	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
132	20240709	140642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	25	2	1.20	9675960	4574	454.67	2090	2165	2070	2715	1465	2090	2115.43	0.09	-1360	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1686	-22.99	0.48	12	0.01	-92.00	4377.00	3270	20230705	-35.32	2035	20240705	3.93	2660	-20.49	20240130	2035	3.93	20240705	3125	-32.32	20230717	2035	3.93	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
133	20240709	130644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	25	2	1.20	9654960	4564	453.68	2090	2165	2070	2715	1465	2090	2115.46	0.09	-1360	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1686	-22.99	0.48	12	0.01	-92.00	4377.00	3270	20230705	-35.32	2035	20240705	3.93	2660	-20.49	20240130	2035	3.93	20240705	3125	-32.32	20230717	2035	3.93	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
134	20240709	120645	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	25	2	1.20	8674485	4096	407.16	2090	2165	2070	2715	1465	2090	2117.79	0.09	-1464	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1686	-22.99	0.48	12	0.01	-92.00	4377.00	3270	20230705	-35.32	2035	20240705	3.93	2660	-20.49	20240130	2035	3.93	20240705	3125	-32.32	20230717	2035	3.93	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
135	20240709	110644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	30	2	1.44	8558425	4041	401.69	2090	2165	2070	2715	1465	2090	2117.90	0.09	-1447	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1690	-23.04	0.48	12	0.01	-92.00	4377.00	3270	20230705	-35.17	2035	20240705	4.18	2660	-20.30	20240130	2035	4.18	20240705	3125	-32.16	20230717	2035	4.18	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
136	20240709	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	30	2	1.44	5061240	2395	238.07	2090	2120	2075	2715	1465	2090	2113.25	0.09	-1371	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1690	-23.04	0.48	12	0.00	-92.00	4377.00	3270	20230705	-35.17	2035	20240705	4.18	2660	-20.30	20240130	2035	4.18	20240705	3125	-32.16	20230717	2035	4.18	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
137	20240709	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	0	3	0.00	369930	177	17.59	2090	2090	2090	2715	1465	2090	2090.00	0.09	-26	2110	2100	2085	2075	2060	2105	2080	399	625	500	1460	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74190	N	N	N	N
138	20240708	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	2094060	1006	12.24	2075	2095	2070	2695	1455	2075	2081.57	0.09	-292	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
139	20240708	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	2085710	1002	12.19	2075	2095	2070	2695	1455	2075	2081.55	0.09	-291	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
140	20240708	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	2020920	971	11.82	2075	2095	2070	2695	1455	2075	2081.28	0.09	-291	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
141	20240708	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	2020920	971	11.82	2075	2095	2070	2695	1455	2075	2081.28	0.09	-291	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
142	20240708	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	1860710	894	10.88	2075	2095	2070	2695	1455	2075	2081.33	0.09	-291	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
143	20240708	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	1858620	893	10.87	2075	2095	2070	2695	1455	2075	2081.32	0.09	-291	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
144	20240708	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	15	2	0.72	1524220	733	8.92	2075	2095	2070	2695	1455	2075	2079.43	0.09	-291	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.09	2035	20240705	2.70	2660	-21.43	20240130	2035	2.70	20240705	3125	-33.12	20230717	2035	2.70	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
145	20240708	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	5	2	0.24	566490	273	3.32	2075	2080	2070	2695	1455	2075	2075.05	0.09	-252	2101	2087	2061	2047	2021	2095	2055	399	620	500	1450	5	1	79721622	1658	-22.61	0.48	12	0.00	-92.00	4377.00	3270	20230705	-36.39	2035	20240705	2.21	2660	-21.80	20240130	2035	2.21	20240705	3125	-33.44	20230717	2035	2.21	20240705	0.35	N	080420	500	398 억	74442	N	N	N	N
146	20240705	160634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2075	5	2	0.24	16886020	8217	60.71	2040	2075	2035	2690	1450	2070	2055.01	0.09	-133	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.54	2035	20240705	1.97	2660	-21.99	20240130	2035	1.97	20240705	3270	-36.54	20230705	2035	1.97	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
147	20240705	150636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2075	5	2	0.24	16448195	8006	59.15	2040	2075	2035	2690	1450	2070	2054.48	0.09	-123	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.54	2035	20240705	1.97	2660	-21.99	20240130	2035	1.97	20240705	3270	-36.54	20230705	2035	1.97	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
148	20240705	140636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2070	0	3	0.00	11076090	5382	39.76	2040	2075	2040	2690	1450	2070	2057.99	0.09	803	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1650	-22.50	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.70	2040	20240705	1.47	2660	-22.18	20240130	2040	1.47	20240705	3270	-36.70	20230705	2040	1.47	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
149	20240705	130636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2070	0	3	0.00	9691905	4708	34.78	2040	2075	2040	2690	1450	2070	2058.60	0.09	771	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1650	-22.50	0.47	12	0.01	-92.00	4377.00	3270	20230705	-36.70	2040	20240705	1.47	2660	-22.18	20240130	2040	1.47	20240705	3270	-36.70	20230705	2040	1.47	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
150	20240705	120636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2045	-25	5	-1.21	5561430	2699	19.94	2040	2075	2040	2690	1450	2070	2060.55	0.09	136	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1630	-22.23	0.47	12	0.00	-92.00	4377.00	3270	20230705	-37.46	2040	20240705	0.25	2660	-23.12	20240130	2040	0.25	20240705	3270	-37.46	20230705	2040	0.25	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
151	20240705	110633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2075	5	2	0.24	586535	284	2.10	2040	2075	2040	2690	1450	2070	2065.26	0.09	0	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.00	-92.00	4377.00	3270	20230705	-36.54	2040	20240705	1.72	2660	-21.99	20240130	2040	1.72	20240705	3270	-36.54	20230705	2040	1.72	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
152	20240705	100634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2075	5	2	0.24	69860	34	0.25	2040	2075	2040	2690	1450	2070	2054.71	0.09	0	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.00	-92.00	4377.00	3270	20230705	-36.54	2040	20240705	1.72	2660	-21.99	20240130	2040	1.72	20240705	3270	-36.54	20230705	2040	1.72	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
153	20240705	090635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2075	5	2	0.24	47065	23	0.17	2040	2075	2040	2690	1450	2070	2046.30	0.09	0	2126	2097	2071	2042	2016	2112	2057	399	620	500	1440	5	1	79721622	1654	-22.55	0.47	12	0.00	-92.00	4377.00	3270	20230705	-36.54	2040	20240705	1.72	2660	-21.99	20240130	2040	1.72	20240705	3270	-36.54	20230705	2040	1.72	20240705	0.35	N	080420	500	398 억	74575	N	N	N	N
154	20240704	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	20	2	0.98	27851735	13535	55.30	2050	2100	2045	2665	1435	2050	2057.76	0.09	-64	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1650	-22.50	0.47	12	0.02	-92.00	4377.00	3275	20230628	-36.79	2040	20240703	1.47	2660	-22.18	20240130	2040	1.47	20240703	3270	-36.70	20230705	2040	1.47	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
155	20240704	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	20	2	0.98	24821825	12071	49.32	2050	2100	2045	2665	1435	2050	2056.32	0.09	1391	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1650	-22.50	0.47	12	0.02	-92.00	4377.00	3275	20230628	-36.79	2040	20240703	1.47	2660	-22.18	20240130	2040	1.47	20240703	3270	-36.70	20230705	2040	1.47	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
156	20240704	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	20	2	0.98	24653250	11989	48.98	2050	2100	2045	2665	1435	2050	2056.32	0.09	1392	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1650	-22.50	0.47	12	0.02	-92.00	4377.00	3275	20230628	-36.79	2040	20240703	1.47	2660	-22.18	20240130	2040	1.47	20240703	3270	-36.70	20230705	2040	1.47	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
157	20240704	130634	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	25	2	1.22	23554135	11453	46.79	2050	2100	2045	2665	1435	2050	2056.59	0.09	1182	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1654	-22.55	0.47	12	0.01	-92.00	4377.00	3275	20230628	-36.64	2040	20240703	1.72	2660	-21.99	20240130	2040	1.72	20240703	3270	-36.54	20230705	2040	1.72	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
158	20240704	120633	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	25	2	1.22	11916100	5790	23.66	2050	2100	2050	2665	1435	2050	2058.05	0.09	1163	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1654	-22.55	0.47	12	0.01	-92.00	4377.00	3275	20230628	-36.64	2040	20240703	1.72	2660	-21.99	20240130	2040	1.72	20240703	3270	-36.54	20230705	2040	1.72	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
159	20240704	110632	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	35	2	1.71	3137495	1515	6.19	2050	2100	2050	2665	1435	2050	2070.95	0.09	92	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1662	-22.66	0.48	12	0.00	-92.00	4377.00	3275	20230628	-36.34	2040	20240703	2.21	2660	-21.62	20240130	2040	2.21	20240703	3270	-36.24	20230705	2040	2.21	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
160	20240704	100633	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	35	2	1.71	2850075	1377	5.63	2050	2100	2050	2665	1435	2050	2069.77	0.09	212	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1662	-22.66	0.48	12	0.00	-92.00	4377.00	3275	20230628	-36.34	2040	20240703	2.21	2660	-21.62	20240130	2040	2.21	20240703	3270	-36.24	20230705	2040	2.21	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
161	20240704	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	0	3	0.00	92250	45	0.18	2050	2050	2050	2665	1435	2050	2050.00	0.09	-12	2296	2172	2106	1982	1916	2140	1950	399	615	500	1430	5	1	79721622	1634	-22.28	0.47	12	0.00	-92.00	4377.00	3275	20230628	-37.40	2040	20240703	0.49	2660	-22.93	20240130	2040	0.49	20240703	3270	-37.31	20230705	2040	0.49	20240703	0.35	N	080420	500	398 억	74623	N	N	N	N
162	20240703	160630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2050	-35	5	-1.68	51569855	24373	67.80	2085	2230	2040	2710	1460	2085	2115.86	0.09	-211	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1634	-22.28	0.47	12	0.03	-92.00	4377.00	3290	20230627	-37.69	2040	20240703	0.49	2660	-22.93	20240130	2040	0.49	20240703	3270	-37.31	20230705	2040	0.49	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
163	20240703	150632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2085	0	3	0.00	43016435	20206	56.20	2085	2230	2040	2710	1460	2085	2128.89	0.09	2172	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1662	-22.66	0.48	12	0.03	-92.00	4377.00	3290	20230627	-36.63	2040	20240703	2.21	2660	-21.62	20240130	2040	2.21	20240703	3270	-36.24	20230705	2040	2.21	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
164	20240703	140632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2085	0	3	0.00	42947585	20173	56.11	2085	2230	2040	2710	1460	2085	2128.96	0.09	2180	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1662	-22.66	0.48	12	0.03	-92.00	4377.00	3290	20230627	-36.63	2040	20240703	2.21	2660	-21.62	20240130	2040	2.21	20240703	3270	-36.24	20230705	2040	2.21	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
165	20240703	130631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	5	2	0.24	40908550	19191	53.38	2085	2230	2040	2710	1460	2085	2131.65	0.09	2153	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.02	-92.00	4377.00	3290	20230627	-36.47	2040	20240703	2.45	2660	-21.43	20240130	2040	2.45	20240703	3270	-36.09	20230705	2040	2.45	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
166	20240703	120630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2100	15	2	0.72	40799860	19139	53.24	2085	2230	2040	2710	1460	2085	2131.77	0.09	2153	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1674	-22.83	0.48	12	0.02	-92.00	4377.00	3290	20230627	-36.17	2040	20240703	2.94	2660	-21.05	20240130	2040	2.94	20240703	3270	-35.78	20230705	2040	2.94	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
167	20240703	110633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2115	30	2	1.44	8579535	4098	11.40	2085	2115	2045	2710	1460	2085	2093.59	0.09	-189	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1686	-22.99	0.48	12	0.01	-92.00	4377.00	3290	20230627	-35.71	2045	20240703	3.42	2660	-20.49	20240130	2045	3.42	20240703	3270	-35.32	20230705	2045	3.42	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
168	20240703	100633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	5	2	0.24	3375150	1615	4.49	2085	2110	2045	2710	1460	2085	2089.88	0.09	-106	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1666	-22.72	0.48	12	0.00	-92.00	4377.00	3290	20230627	-36.47	2045	20240703	2.20	2660	-21.43	20240130	2045	2.20	20240703	3270	-36.09	20230705	2045	2.20	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
169	20240703	090630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2100	15	2	0.72	1272275	615	1.71	2085	2110	2045	2710	1460	2085	2068.74	0.09	-11	2241	2162	2111	2032	1981	2137	2007	399	625	500	1450	5	1	79721622	1674	-22.83	0.48	12	0.00	-92.00	4377.00	3290	20230627	-36.17	2045	20240703	2.69	2660	-21.05	20240130	2045	2.69	20240703	3270	-35.78	20230705	2045	2.69	20240703	0.35	N	080420	500	398 억	74835	N	N	N	N
170	20240702	160629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2085	-60	5	-2.80	75009720	35950	391.31	2145	2190	2060	2785	1505	2145	2086.50	0.09	4605	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1662	-22.66	0.48	12	0.05	-92.00	4377.00	3290	20230626	-36.63	2060	20240702	1.21	2660	-21.62	20240130	2060	1.21	20240702	3270	-36.24	20230705	2060	1.21	20240702	0.35	N	080420	500	398 억	75037	N	N	N	N
171	20240702	150630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	-55	5	-2.56	70936795	33988	369.96	2145	2190	2060	2785	1505	2145	2087.11	0.09	4993	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1666	-22.72	0.48	12	0.04	-92.00	4377.00	3290	20230626	-36.47	2060	20240702	1.46	2660	-21.43	20240130	2060	1.46	20240702	3270	-36.09	20230705	2060	1.46	20240702	0.35	N	080420	500	398 억	75037	N	N	N	N
172	20240702	140630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	-55	5	-2.56	62932630	30117	327.82	2145	2190	2060	2785	1505	2145	2089.60	0.09	5305	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1666	-22.72	0.48	12	0.04	-92.00	4377.00	3290	20230626	-36.47	2060	20240702	1.46	2660	-21.43	20240130	2060	1.46	20240702	3270	-36.09	20230705	2060	1.46	20240702	0.35	N	080420	500	398 억	75037	N	N	N	N
173	20240702	130630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2085	-60	5	-2.80	51632965	24674	268.58	2145	2190	2070	2785	1505	2145	2092.61	0.09	5027	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1662	-22.66	0.48	12	0.03	-92.00	4377.00	3290	20230626	-36.63	2070	20240702	0.72	2660	-21.62	20240130	2070	0.72	20240702	3270	-36.24	20230705	2070	0.72	20240702	0.35	N	080420	500	398 억	75037	N	N	N	N
174	20240702	120631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2095	-50	5	-2.33	50089310	23934	260.52	2145	2190	2070	2785	1505	2145	2092.81	0.09	4799	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1670	-22.77	0.48	12	0.03	-92.00	4377.00	3290	20230626	-36.32	2070	20240702	1.21	2660	-21.24	20240130	2070	1.21	20240702	3270	-35.93	20230705	2070	1.21	20240702	0.35	N	080420	500	398 억	75037	N	N	N	N
175	20240702	110629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2125	-20	5	-0.93	46965890	22442	244.28	2145	2190	2075	2785	1505	2145	2092.77	0.09	4799	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1694	-23.10	0.49	12	0.03	-92.00	4377.00	3290	20230626	-35.41	2075	20240702	2.41	2660	-20.11	20240130	2075	2.41	20240702	3270	-35.02	20230705	2075	2.41	20240702	0.35	N	080420	500	398 억	75037	N	N	N	N
176	20240702	100630	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	-40	5	-1.86	8207510	3890	42.34	2145	2190	2100	2785	1505	2145	2109.90	0.09	-7	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1678	-22.88	0.48	12	0.00	-92.00	4377.00	3290	20230626	-36.02	2075	20240416	1.45	2660	-20.86	20240130	2075	1.45	20240416	3270	-35.63	20230705	2075	1.45	20240416	0.35	N	080420	500	398 억	75037	N	N	N	N
177	20240702	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	15	2	0.70	144145	67	0.73	2145	2190	2145	2785	1505	2145	2151.42	0.09	-5	2215	2180	2150	2115	2085	2197	2132	399	640	500	1500	5	1	79721622	1722	-23.48	0.49	12	0.00	-92.00	4377.00	3290	20230626	-34.35	2075	20240416	4.10	2660	-18.80	20240130	2075	4.10	20240416	3270	-33.94	20230705	2075	4.10	20240416	0.35	N	080420	500	398 억	75037	N	N	N	N
178	20240701	160628	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	5	2	0.23	19636545	9187	621.58	2120	2185	2120	2780	1500	2140	2137.43	0.09	-13	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1710	-23.32	0.49	12	0.01	-92.00	4377.00	3290	20230626	-34.80	2075	20240416	3.37	2660	-19.36	20240130	2075	3.37	20240416	3270	-34.40	20230705	2075	3.37	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
179	20240701	150629	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	5	2	0.23	19130345	8951	605.62	2120	2185	2120	2780	1500	2140	2137.23	0.09	-12	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1710	-23.32	0.49	12	0.01	-92.00	4377.00	3290	20230626	-34.80	2075	20240416	3.37	2660	-19.36	20240130	2075	3.37	20240416	3270	-34.40	20230705	2075	3.37	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
180	20240701	140628	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	10	2	0.47	15590305	7289	493.17	2120	2185	2120	2780	1500	2140	2138.88	0.09	-12	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1714	-23.37	0.49	12	0.01	-92.00	4377.00	3290	20230626	-34.65	2075	20240416	3.61	2660	-19.17	20240130	2075	3.61	20240416	3270	-34.25	20230705	2075	3.61	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
181	20240701	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	5	2	0.23	9740270	4562	308.66	2120	2185	2120	2780	1500	2140	2135.09	0.09	18	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1710	-23.32	0.49	12	0.01	-92.00	4377.00	3290	20230626	-34.80	2075	20240416	3.37	2660	-19.36	20240130	2075	3.37	20240416	3270	-34.40	20230705	2075	3.37	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
182	20240701	120629	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-20	5	-0.93	5751365	2690	182.00	2120	2185	2120	2780	1500	2140	2138.05	0.09	121	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1690	-23.04	0.48	12	0.00	-92.00	4377.00	3290	20230626	-35.56	2075	20240416	2.17	2660	-20.30	20240130	2075	2.17	20240416	3270	-35.17	20230705	2075	2.17	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
183	20240701	110628	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	10	2	0.47	2761205	1286	87.01	2120	2185	2120	2780	1500	2140	2147.13	0.09	-12	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1714	-23.37	0.49	12	0.00	-92.00	4377.00	3290	20230626	-34.65	2075	20240416	3.61	2660	-19.17	20240130	2075	3.61	20240416	3270	-34.25	20230705	2075	3.61	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
184	20240701	100627	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	40	2	1.87	533905	247	16.71	2120	2180	2120	2780	1500	2140	2161.56	0.09	-2	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1738	-23.70	0.50	12	0.00	-92.00	4377.00	3290	20230626	-33.74	2075	20240416	5.06	2660	-18.05	20240130	2075	5.06	20240416	3270	-33.33	20230705	2075	5.06	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N
185	20240701	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	25	2	1.17	159315	74	5.01	2120	2165	2120	2780	1500	2140	2152.91	0.09	-2	2236	2187	2146	2097	2056	2212	2122	399	640	500	1490	5	1	79721622	1726	-23.53	0.49	12	0.00	-92.00	4377.00	3290	20230626	-34.19	2075	20240416	4.34	2660	-18.61	20240130	2075	4.34	20240416	3270	-33.79	20230705	2075	4.34	20240416	0.35	N	080420	500	398 억	75050	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History