KissMeData/064240/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	45	2	1.50	202105090	67086	52.66	3010	3075	2970	3910	2110	3010	3012.63	1.96	-10369	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1070	-10.76	1.24	12	0.19	-284.00	2466.00	6060	20230927	-49.59	2415	20240416	26.50	3700	-17.43	20240717	2415	26.50	20240416	6060	-49.59	20230927	2415	26.50	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
3	20240731	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	10	2	0.33	180324790	59906	47.03	3010	3075	2970	3910	2110	3010	3010.13	1.96	-11549	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1058	-10.63	1.22	12	0.17	-284.00	2466.00	6060	20230927	-50.17	2415	20240416	25.05	3700	-18.38	20240717	2415	25.05	20240416	6060	-50.17	20230927	2415	25.05	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
4	20240731	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	5	2	0.17	162310890	53950	42.35	3010	3075	2970	3910	2110	3010	3008.54	1.96	-11373	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1056	-10.62	1.22	12	0.15	-284.00	2466.00	6060	20230927	-50.25	2415	20240416	24.84	3700	-18.51	20240717	2415	24.84	20240416	6060	-50.25	20230927	2415	24.84	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
5	20240731	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	15	2	0.50	145774660	48464	38.05	3010	3050	2970	3910	2110	3010	3007.90	1.96	-8779	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1060	-10.65	1.23	12	0.14	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
6	20240731	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	15	2	0.50	101516995	33827	26.56	3010	3030	2970	3910	2110	3010	3001.06	1.96	-8932	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1060	-10.65	1.23	12	0.10	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
7	20240731	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-15	5	-0.50	84274680	28101	22.06	3010	3030	2970	3910	2110	3010	2998.99	1.96	-9022	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1049	-10.55	1.21	12	0.08	-284.00	2466.00	6060	20230927	-50.58	2415	20240416	24.02	3700	-19.05	20240717	2415	24.02	20240416	6060	-50.58	20230927	2415	24.02	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
8	20240731	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	10	2	0.33	54698595	18237	14.32	3010	3030	2975	3910	2110	3010	2999.32	1.96	-5742	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1058	-10.63	1.22	12	0.05	-284.00	2466.00	6060	20230927	-50.17	2415	20240416	25.05	3700	-18.38	20240717	2415	25.05	20240416	6060	-50.17	20230927	2415	25.05	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
9	20240731	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-10	5	-0.33	12451345	4148	3.26	3010	3020	2990	3910	2110	3010	3001.77	1.96	-1003	3336	3172	3086	2922	2836	3130	2880	178	900	500	2040	5	1	35038012	1051	-10.56	1.22	12	0.01	-284.00	2466.00	6060	20230927	-50.50	2415	20240416	24.22	3700	-18.92	20240717	2415	24.22	20240416	6060	-50.50	20230927	2415	24.22	20240416	1.22	N	064240	500	177 억	686634	N	N	0	N	N
10	20240730	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-140	5	-4.44	393087870	126783	147.74	3150	3250	3000	4095	2205	3150	3100.85	2.02	-19647	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1055	-10.60	1.22	12	0.36	-284.00	2466.00	6060	20230927	-50.33	2415	20240416	24.64	3700	-18.65	20240717	2415	24.64	20240416	6060	-50.33	20230927	2415	24.64	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
11	20240730	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-115	5	-3.65	365077710	117477	136.89	3150	3250	3000	4095	2205	3150	3107.65	2.02	-19150	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1063	-10.69	1.23	12	0.34	-284.00	2466.00	6060	20230927	-49.92	2415	20240416	25.67	3700	-17.97	20240717	2415	25.67	20240416	6060	-49.92	20230927	2415	25.67	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
12	20240730	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-95	5	-3.02	254640200	80953	94.33	3150	3250	3045	4095	2205	3150	3145.53	2.02	-22896	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1070	-10.76	1.24	12	0.23	-284.00	2466.00	6060	20230927	-49.59	2415	20240416	26.50	3700	-17.43	20240717	2415	26.50	20240416	6060	-49.59	20230927	2415	26.50	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
13	20240730	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-80	5	-2.54	223027535	70617	82.29	3150	3250	3050	4095	2205	3150	3158.27	2.02	-19896	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1076	-10.81	1.24	12	0.20	-284.00	2466.00	6060	20230927	-49.34	2415	20240416	27.12	3700	-17.03	20240717	2415	27.12	20240416	6060	-49.34	20230927	2415	27.12	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
14	20240730	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-25	5	-0.79	174176490	54816	63.88	3150	3250	3100	4095	2205	3150	3177.48	2.02	-14059	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1095	-11.00	1.27	12	0.16	-284.00	2466.00	6060	20230927	-48.43	2415	20240416	29.40	3700	-15.54	20240717	2415	29.40	20240416	6060	-48.43	20230927	2415	29.40	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
15	20240730	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-5	5	-0.16	151568490	47560	55.42	3150	3250	3120	4095	2205	3150	3186.89	2.02	-10417	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1102	-11.07	1.28	12	0.14	-284.00	2466.00	6060	20230927	-48.10	2415	20240416	30.23	3700	-15.00	20240717	2415	30.23	20240416	6060	-48.10	20230927	2415	30.23	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
16	20240730	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	20	2	0.63	109521900	34205	39.86	3150	3250	3150	4095	2205	3150	3201.93	2.02	-4357	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1111	-11.16	1.29	12	0.10	-284.00	2466.00	6060	20230927	-47.69	2415	20240416	31.26	3700	-14.32	20240717	2415	31.26	20240416	6060	-47.69	20230927	2415	31.26	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
17	20240730	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	85	2	2.70	18458525	5759	6.71	3150	3245	3150	4095	2205	3150	3205.16	2.02	-1236	3376	3262	3166	3052	2956	3320	3110	178	945	500	2140	5	1	35038012	1133	-11.39	1.31	12	0.02	-284.00	2466.00	6060	20230927	-46.62	2415	20240416	33.95	3700	-12.57	20240717	2415	33.95	20240416	6060	-46.62	20230927	2415	33.95	20240416	1.23	N	064240	500	177 억	706281	N	N	0	N	N
18	20240729	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	85	2	2.77	272097445	85500	82.98	3070	3280	3070	3980	2150	3065	3182.43	2.06	-14998	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1104	-11.09	1.28	12	0.24	-284.00	2466.00	6060	20230927	-48.02	2415	20240416	30.43	3700	-14.86	20240717	2415	30.43	20240416	6060	-48.02	20230927	2415	30.43	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
19	20240729	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	120	2	3.92	240574770	75531	73.31	3070	3280	3070	3980	2150	3065	3185.11	2.06	-14778	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1116	-11.21	1.29	12	0.22	-284.00	2466.00	6060	20230927	-47.44	2415	20240416	31.88	3700	-13.92	20240717	2415	31.88	20240416	6060	-47.44	20230927	2415	31.88	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
20	20240729	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	135	2	4.40	226121570	71000	68.91	3070	3280	3070	3980	2150	3065	3184.81	2.06	-12721	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1121	-11.27	1.30	12	0.20	-284.00	2466.00	6060	20230927	-47.19	2415	20240416	32.51	3700	-13.51	20240717	2415	32.51	20240416	6060	-47.19	20230927	2415	32.51	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
21	20240729	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	120	2	3.92	216887830	68111	66.11	3070	3280	3070	3980	2150	3065	3184.33	2.06	-11640	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1116	-11.21	1.29	12	0.19	-284.00	2466.00	6060	20230927	-47.44	2415	20240416	31.88	3700	-13.92	20240717	2415	31.88	20240416	6060	-47.44	20230927	2415	31.88	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
22	20240729	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	95	2	3.10	198091765	62167	60.34	3070	3280	3070	3980	2150	3065	3186.45	2.06	-10563	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1107	-11.13	1.28	12	0.18	-284.00	2466.00	6060	20230927	-47.85	2415	20240416	30.85	3700	-14.59	20240717	2415	30.85	20240416	6060	-47.85	20230927	2415	30.85	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
23	20240729	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	160	2	5.22	149748020	46996	45.61	3070	3280	3070	3980	2150	3065	3186.40	2.06	-5600	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1130	-11.36	1.31	12	0.13	-284.00	2466.00	6060	20230927	-46.78	2415	20240416	33.54	3700	-12.84	20240717	2415	33.54	20240416	6060	-46.78	20230927	2415	33.54	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
24	20240729	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	170	2	5.55	118057975	37135	36.04	3070	3280	3070	3980	2150	3065	3179.16	2.06	-2461	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1133	-11.39	1.31	12	0.11	-284.00	2466.00	6060	20230927	-46.62	2415	20240416	33.95	3700	-12.57	20240717	2415	33.95	20240416	6060	-46.62	20230927	2415	33.95	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
25	20240729	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	35	2	1.14	5360960	1745	1.69	3070	3100	3070	3980	2150	3065	3072.18	2.06	-567	3201	3132	3056	2987	2911	3095	2950	178	915	500	2080	5	1	35038012	1086	-10.92	1.26	12	0.00	-284.00	2466.00	6060	20230927	-48.84	2415	20240416	28.36	3700	-16.22	20240717	2415	28.36	20240416	6060	-48.84	20230927	2415	28.36	20240416	1.22	N	064240	500	177 억	721279	N	N	0	N	N
26	20240726	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	15	2	0.49	305782020	101034	93.60	3085	3125	2980	3965	2135	3050	3026.13	2.01	15529	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1074	-10.79	1.24	12	0.29	-284.00	2466.00	6060	20230927	-49.42	2415	20240416	26.92	3700	-17.16	20240717	2415	26.92	20240416	6060	-49.42	20230927	2415	26.92	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
27	20240726	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-30	5	-0.98	277784060	91836	85.08	3085	3125	2980	3965	2135	3050	3024.78	2.01	14592	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1058	-10.63	1.22	12	0.26	-284.00	2466.00	6060	20230927	-50.17	2415	20240416	25.05	3700	-18.38	20240717	2415	25.05	20240416	6060	-50.17	20230927	2415	25.05	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
28	20240726	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-40	5	-1.31	214438140	70768	65.56	3085	3125	2980	3965	2135	3050	3030.16	2.01	4839	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1055	-10.60	1.22	12	0.20	-284.00	2466.00	6060	20230927	-50.33	2415	20240416	24.64	3700	-18.65	20240717	2415	24.64	20240416	6060	-50.33	20230927	2415	24.64	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
29	20240726	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-35	5	-1.15	164944205	54266	50.27	3085	3125	2980	3965	2135	3050	3039.55	2.01	2536	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1056	-10.62	1.22	12	0.15	-284.00	2466.00	6060	20230927	-50.25	2415	20240416	24.84	3700	-18.51	20240717	2415	24.84	20240416	6060	-50.25	20230927	2415	24.84	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
30	20240726	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	0	3	0.00	87912700	28637	26.53	3085	3125	3030	3965	2135	3050	3069.90	2.01	-1247	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1069	-10.74	1.24	12	0.08	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
31	20240726	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	30	2	0.98	57667565	18747	17.37	3085	3125	3030	3965	2135	3050	3076.10	2.01	-2850	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1079	-10.85	1.25	12	0.05	-284.00	2466.00	6060	20230927	-49.17	2415	20240416	27.54	3700	-16.76	20240717	2415	27.54	20240416	6060	-49.17	20230927	2415	27.54	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
32	20240726	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	0	3	0.00	35322435	11511	10.66	3085	3100	3030	3965	2135	3050	3068.58	2.01	-955	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1069	-10.74	1.24	12	0.03	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
33	20240726	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	45	2	1.48	9642105	3122	2.89	3085	3100	3080	3965	2135	3050	3088.44	2.01	-1980	3290	3170	3085	2965	2880	3127	2922	178	915	500	2070	5	1	35038012	1084	-10.90	1.26	12	0.01	-284.00	2466.00	6060	20230927	-48.93	2415	20240416	28.16	3700	-16.35	20240717	2415	28.16	20240416	6060	-48.93	20230927	2415	28.16	20240416	1.22	N	064240	500	177 억	704586	N	N	0	N	N
34	20240725	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-80	5	-2.56	328355160	107941	138.59	3170	3205	3000	4065	2195	3130	3041.90	1.98	12144	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1069	-10.74	1.24	12	0.31	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
35	20240725	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-90	5	-2.88	290019455	95334	122.41	3170	3205	3000	4065	2195	3130	3042.14	1.98	12085	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1065	-10.70	1.23	12	0.27	-284.00	2466.00	6060	20230927	-49.83	2415	20240416	25.88	3700	-17.84	20240717	2415	25.88	20240416	6060	-49.83	20230927	2415	25.88	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
36	20240725	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-80	5	-2.56	263205735	86535	111.11	3170	3205	3000	4065	2195	3130	3041.61	1.98	11637	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1069	-10.74	1.24	12	0.25	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
37	20240725	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-55	5	-1.76	242207770	79643	102.26	3170	3205	3000	4065	2195	3130	3041.17	1.98	12158	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1077	-10.83	1.25	12	0.23	-284.00	2466.00	6060	20230927	-49.26	2415	20240416	27.33	3700	-16.89	20240717	2415	27.33	20240416	6060	-49.26	20230927	2415	27.33	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
38	20240725	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-55	5	-1.76	232717605	76545	98.28	3170	3205	3000	4065	2195	3130	3040.27	1.98	12376	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1077	-10.83	1.25	12	0.22	-284.00	2466.00	6060	20230927	-49.26	2415	20240416	27.33	3700	-16.89	20240717	2415	27.33	20240416	6060	-49.26	20230927	2415	27.33	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
39	20240725	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-75	5	-2.40	214405570	70520	90.55	3170	3205	3000	4065	2195	3130	3040.35	1.98	9632	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1070	-10.76	1.24	12	0.20	-284.00	2466.00	6060	20230927	-49.59	2415	20240416	26.50	3700	-17.43	20240717	2415	26.50	20240416	6060	-49.59	20230927	2415	26.50	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
40	20240725	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-80	5	-2.56	186211390	61221	78.61	3170	3205	3000	4065	2195	3130	3041.63	1.98	8945	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1069	-10.74	1.24	12	0.17	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
41	20240725	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-35	5	-1.12	12357755	3966	5.09	3170	3205	3080	4065	2195	3130	3115.92	1.98	-1064	3306	3217	3161	3072	3016	3190	3045	178	935	500	2120	5	1	35038012	1084	-10.90	1.26	12	0.01	-284.00	2466.00	6060	20230927	-48.93	2415	20240416	28.16	3700	-16.35	20240717	2415	28.16	20240416	6060	-48.93	20230927	2415	28.16	20240416	1.21	N	064240	500	177 억	692442	N	N	0	N	N
42	20240724	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-35	5	-1.11	246751150	77560	65.43	3190	3250	3105	4110	2220	3165	3181.49	2.00	-8764	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1097	-11.02	1.27	12	0.22	-284.00	2466.00	6060	20230927	-48.35	2415	20240416	29.61	3700	-15.41	20240717	2415	29.61	20240416	6060	-48.35	20230927	2415	29.61	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
43	20240724	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-35	5	-1.11	225860940	70886	59.80	3190	3250	3105	4110	2220	3165	3186.26	2.00	-8650	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1097	-11.02	1.27	12	0.20	-284.00	2466.00	6060	20230927	-48.35	2415	20240416	29.61	3700	-15.41	20240717	2415	29.61	20240416	6060	-48.35	20230927	2415	29.61	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
44	20240724	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-25	5	-0.79	213420310	66941	56.47	3190	3250	3105	4110	2220	3165	3188.19	2.00	-6308	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1100	-11.06	1.27	12	0.19	-284.00	2466.00	6060	20230927	-48.18	2415	20240416	30.02	3700	-15.14	20240717	2415	30.02	20240416	6060	-48.18	20230927	2415	30.02	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
45	20240724	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	15	2	0.47	147764160	46104	38.89	3190	3250	3165	4110	2220	3165	3205.02	2.00	-3418	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1114	-11.20	1.29	12	0.13	-284.00	2466.00	6060	20230927	-47.52	2415	20240416	31.68	3700	-14.05	20240717	2415	31.68	20240416	6060	-47.52	20230927	2415	31.68	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
46	20240724	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	45	2	1.42	90824465	28236	23.82	3190	3250	3165	4110	2220	3165	3216.62	2.00	-4413	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1125	-11.30	1.30	12	0.08	-284.00	2466.00	6060	20230927	-47.03	2415	20240416	32.92	3700	-13.24	20240717	2415	32.92	20240416	6060	-47.03	20230927	2415	32.92	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
47	20240724	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	50	2	1.58	65048040	20230	17.07	3190	3250	3165	4110	2220	3165	3215.42	2.00	-3649	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1126	-11.32	1.30	12	0.06	-284.00	2466.00	6060	20230927	-46.95	2415	20240416	33.13	3700	-13.11	20240717	2415	33.13	20240416	6060	-46.95	20230927	2415	33.13	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
48	20240724	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	50	2	1.58	25461520	7960	6.72	3190	3230	3165	4110	2220	3165	3198.68	2.00	3	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1126	-11.32	1.30	12	0.02	-284.00	2466.00	6060	20230927	-46.95	2415	20240416	33.13	3700	-13.11	20240717	2415	33.13	20240416	6060	-46.95	20230927	2415	33.13	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
49	20240724	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	35	2	1.11	3322455	1041	0.88	3190	3205	3185	4110	2220	3165	3191.60	2.00	-563	3448	3306	3228	3086	3008	3267	3047	178	945	500	2150	5	1	35038012	1121	-11.27	1.30	12	0.00	-284.00	2466.00	6060	20230927	-47.19	2415	20240416	32.51	3700	-13.51	20240717	2415	32.51	20240416	6060	-47.19	20230927	2415	32.51	20240416	1.26	N	064240	500	177 억	701184	N	N	0	N	N
50	20240723	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-180	5	-5.38	385282900	118331	104.67	3370	3370	3150	4345	2345	3345	3256.32	2.09	-31902	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1109	-11.14	1.28	12	0.34	-284.00	2466.00	6060	20230927	-47.77	2415	20240416	31.06	3700	-14.46	20240717	2415	31.06	20240416	6060	-47.77	20230927	2415	31.06	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
51	20240723	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-90	5	-2.69	303733775	92915	82.18	3370	3370	3150	4345	2345	3345	3268.94	2.09	-26208	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1140	-11.46	1.32	12	0.27	-284.00	2466.00	6060	20230927	-46.29	2415	20240416	34.78	3700	-12.03	20240717	2415	34.78	20240416	6060	-46.29	20230927	2415	34.78	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
52	20240723	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-120	5	-3.59	276333165	84444	74.69	3370	3370	3150	4345	2345	3345	3272.38	2.09	-24843	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1130	-11.36	1.31	12	0.24	-284.00	2466.00	6060	20230927	-46.78	2415	20240416	33.54	3700	-12.84	20240717	2415	33.54	20240416	6060	-46.78	20230927	2415	33.54	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
53	20240723	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-35	5	-1.05	227592235	69508	61.48	3370	3370	3150	4345	2345	3345	3274.33	2.09	-18436	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1160	-11.65	1.34	12	0.20	-284.00	2466.00	6060	20230927	-45.38	2415	20240416	37.06	3700	-10.54	20240717	2415	37.06	20240416	6060	-45.38	20230927	2415	37.06	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
54	20240723	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-45	5	-1.35	210962300	64480	57.03	3370	3370	3150	4345	2345	3345	3271.75	2.09	-17981	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1156	-11.62	1.34	12	0.18	-284.00	2466.00	6060	20230927	-45.54	2415	20240416	36.65	3700	-10.81	20240717	2415	36.65	20240416	6060	-45.54	20230927	2415	36.65	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
55	20240723	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-55	5	-1.64	196142045	59977	53.05	3370	3370	3150	4345	2345	3345	3270.29	2.09	-15789	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1153	-11.58	1.33	12	0.17	-284.00	2466.00	6060	20230927	-45.71	2415	20240416	36.23	3700	-11.08	20240717	2415	36.23	20240416	6060	-45.71	20230927	2415	36.23	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
56	20240723	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-35	5	-1.05	146009395	44650	39.49	3370	3370	3150	4345	2345	3345	3270.09	2.09	-12698	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1160	-11.65	1.34	12	0.13	-284.00	2466.00	6060	20230927	-45.38	2415	20240416	37.06	3700	-10.54	20240717	2415	37.06	20240416	6060	-45.38	20230927	2415	37.06	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
57	20240723	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-20	5	-0.60	32407035	9738	8.61	3370	3370	3280	4345	2345	3345	3327.89	2.09	574	3655	3500	3285	3130	2915	3577	3207	178	1000	500	2270	5	1	35038012	1165	-11.71	1.35	12	0.03	-284.00	2466.00	6060	20230927	-45.13	2415	20240416	37.68	3700	-10.14	20240717	2415	37.68	20240416	6060	-45.13	20230927	2415	37.68	20240416	1.28	N	064240	500	177 억	732953	N	N	0	N	N
58	20240722	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	190	2	6.02	352840425	109436	98.03	3155	3440	3070	4100	2210	3155	3221.91	2.10	-2419	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1172	-11.78	1.36	12	0.31	-284.00	2466.00	6060	20230927	-44.80	2415	20240416	38.51	3700	-9.59	20240717	2415	38.51	20240416	6060	-44.80	20230927	2415	38.51	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
59	20240722	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	190	2	6.02	308021275	96002	85.99	3155	3440	3070	4100	2210	3155	3208.49	2.10	2732	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1172	-11.78	1.36	12	0.27	-284.00	2466.00	6060	20230927	-44.80	2415	20240416	38.51	3700	-9.59	20240717	2415	38.51	20240416	6060	-44.80	20230927	2415	38.51	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
60	20240722	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	85	2	2.69	216772270	68329	61.20	3155	3280	3070	4100	2210	3155	3172.48	2.10	3139	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1135	-11.41	1.31	12	0.20	-284.00	2466.00	6060	20230927	-46.53	2415	20240416	34.16	3700	-12.43	20240717	2415	34.16	20240416	6060	-46.53	20230927	2415	34.16	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
61	20240722	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-20	5	-0.63	137722940	43871	39.30	3155	3195	3070	4100	2210	3155	3139.27	2.10	2507	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1098	-11.04	1.27	12	0.13	-284.00	2466.00	6060	20230927	-48.27	2415	20240416	29.81	3700	-15.27	20240717	2415	29.81	20240416	6060	-48.27	20230927	2415	29.81	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
62	20240722	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	5	2	0.16	95397315	30478	27.30	3155	3195	3070	4100	2210	3155	3130.04	2.10	4596	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1107	-11.13	1.28	12	0.09	-284.00	2466.00	6060	20230927	-47.85	2415	20240416	30.85	3700	-14.59	20240717	2415	30.85	20240416	6060	-47.85	20230927	2415	30.85	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
63	20240722	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-20	5	-0.63	75691050	24195	21.67	3155	3195	3070	4100	2210	3155	3128.38	2.10	2430	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1098	-11.04	1.27	12	0.07	-284.00	2466.00	6060	20230927	-48.27	2415	20240416	29.81	3700	-15.27	20240717	2415	29.81	20240416	6060	-48.27	20230927	2415	29.81	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
64	20240722	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	5	2	0.16	66629285	21305	19.08	3155	3195	3070	4100	2210	3155	3127.40	2.10	3404	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1107	-11.13	1.28	12	0.06	-284.00	2466.00	6060	20230927	-47.85	2415	20240416	30.85	3700	-14.59	20240717	2415	30.85	20240416	6060	-47.85	20230927	2415	30.85	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
65	20240722	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	25	2	0.79	25488595	8138	7.29	3155	3180	3070	4100	2210	3155	3132.05	2.10	3770	3371	3262	3206	3097	3041	3235	3070	178	945	500	2140	5	1	35038012	1114	-11.20	1.29	12	0.02	-284.00	2466.00	6060	20230927	-47.52	2415	20240416	31.68	3700	-14.05	20240717	2415	31.68	20240416	6060	-47.52	20230927	2415	31.68	20240416	1.21	N	064240	500	177 억	735403	N	N	1	N	N
66	20240719	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-165	5	-4.97	355036040	110481	38.40	3290	3315	3150	4315	2325	3320	3213.67	2.10	74	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1105	-11.11	1.28	12	0.32	-284.00	2466.00	6060	20230927	-47.94	2415	20240416	30.64	3700	-14.73	20240717	2415	30.64	20240416	6060	-47.94	20230927	2415	30.64	20240416	1.20	N	064240	500	177 억	735757	N	N	1	N	N
67	20240719	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-135	5	-4.07	324626155	100886	35.06	3290	3315	3150	4315	2325	3320	3217.60	2.10	808	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1116	-11.21	1.29	12	0.29	-284.00	2466.00	6060	20230927	-47.44	2415	20240416	31.88	3700	-13.92	20240717	2415	31.88	20240416	6060	-47.44	20230927	2415	31.88	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
68	20240719	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-120	5	-3.61	292214705	90712	31.52	3290	3315	3150	4315	2325	3320	3221.18	2.10	5554	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1121	-11.27	1.30	12	0.26	-284.00	2466.00	6060	20230927	-47.19	2415	20240416	32.51	3700	-13.51	20240717	2415	32.51	20240416	6060	-47.19	20230927	2415	32.51	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
69	20240719	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-115	5	-3.46	267116970	82856	28.79	3290	3315	3150	4315	2325	3320	3223.69	2.10	6913	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1123	-11.29	1.30	12	0.24	-284.00	2466.00	6060	20230927	-47.11	2415	20240416	32.71	3700	-13.38	20240717	2415	32.71	20240416	6060	-47.11	20230927	2415	32.71	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
70	20240719	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-105	5	-3.16	222270805	68823	23.92	3290	3315	3150	4315	2325	3320	3229.40	2.10	1338	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1126	-11.32	1.30	12	0.20	-284.00	2466.00	6060	20230927	-46.95	2415	20240416	33.13	3700	-13.11	20240717	2415	33.13	20240416	6060	-46.95	20230927	2415	33.13	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
71	20240719	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-50	5	-1.51	73915780	22628	7.86	3290	3315	3235	4315	2325	3320	3266.20	2.10	-4704	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1146	-11.51	1.33	12	0.06	-284.00	2466.00	6060	20230927	-46.04	2415	20240416	35.40	3700	-11.62	20240717	2415	35.40	20240416	6060	-46.04	20230927	2415	35.40	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
72	20240719	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-40	5	-1.20	48159680	14712	5.11	3290	3315	3235	4315	2325	3320	3273.01	2.10	-1771	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1149	-11.55	1.33	12	0.04	-284.00	2466.00	6060	20230927	-45.87	2415	20240416	35.82	3700	-11.35	20240717	2415	35.82	20240416	6060	-45.87	20230927	2415	35.82	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
73	20240719	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	-85	5	-2.56	11817415	3632	1.26	3290	3290	3235	4315	2325	3320	3250.82	2.10	1261	3653	3486	3358	3191	3063	3422	3127	178	995	500	2250	5	1	35038012	1133	-11.39	1.31	12	0.01	-284.00	2466.00	6060	20230927	-46.62	2415	20240416	33.95	3700	-12.57	20240717	2415	33.95	20240416	6060	-46.62	20230927	2415	33.95	20240416	1.20	N	064240	500	177 억	735757	N	N	0	N	N
74	20240718	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-240	5	-6.74	960983315	287197	165.21	3525	3525	3230	4625	2495	3560	3345.85	2.26	-55797	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1163	-11.69	1.35	12	0.82	-284.00	2466.00	6160	20230712	-46.10	2415	20240416	37.47	3700	-10.27	20240717	2415	37.47	20240416	6060	-45.21	20230927	2415	37.47	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
75	20240718	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-285	5	-8.01	891822005	266103	153.08	3525	3525	3230	4625	2495	3560	3351.17	2.26	-54120	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1147	-11.53	1.33	12	0.76	-284.00	2466.00	6160	20230712	-46.83	2415	20240416	35.61	3700	-11.49	20240717	2415	35.61	20240416	6060	-45.96	20230927	2415	35.61	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
76	20240718	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-270	5	-7.58	774031620	230051	132.34	3525	3525	3240	4625	2495	3560	3364.35	2.26	-45929	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1153	-11.58	1.33	12	0.66	-284.00	2466.00	6160	20230712	-46.59	2415	20240416	36.23	3700	-11.08	20240717	2415	36.23	20240416	6060	-45.71	20230927	2415	36.23	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
77	20240718	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-275	5	-7.72	725054535	215122	123.75	3525	3525	3240	4625	2495	3560	3370.16	2.26	-36072	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1151	-11.57	1.33	12	0.61	-284.00	2466.00	6160	20230712	-46.67	2415	20240416	36.02	3700	-11.22	20240717	2415	36.02	20240416	6060	-45.79	20230927	2415	36.02	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
78	20240718	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-295	5	-8.29	658895655	194931	112.14	3525	3525	3255	4625	2495	3560	3379.86	2.26	-29269	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1144	-11.50	1.32	12	0.56	-284.00	2466.00	6160	20230712	-47.00	2415	20240416	35.20	3700	-11.76	20240717	2415	35.20	20240416	6060	-46.12	20230927	2415	35.20	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
79	20240718	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-235	5	-6.60	573472065	168988	97.21	3525	3525	3270	4625	2495	3560	3393.26	2.26	-11508	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1165	-11.71	1.35	12	0.48	-284.00	2466.00	6160	20230712	-46.02	2415	20240416	37.68	3700	-10.14	20240717	2415	37.68	20240416	6060	-45.13	20230927	2415	37.68	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
80	20240718	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-255	5	-7.16	457591285	133935	77.05	3525	3525	3270	4625	2495	3560	3416.19	2.26	-14537	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1158	-11.64	1.34	12	0.38	-284.00	2466.00	6160	20230712	-46.35	2415	20240416	36.85	3700	-10.68	20240717	2415	36.85	20240416	6060	-45.46	20230927	2415	36.85	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
81	20240718	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-100	5	-2.81	158712895	45662	26.27	3525	3525	3370	4625	2495	3560	3475.25	2.26	-6794	3800	3680	3580	3460	3360	3630	3410	178	1065	500	2420	5	1	35038012	1212	-12.18	1.40	12	0.13	-284.00	2466.00	6160	20230712	-43.83	2415	20240416	43.27	3700	-6.49	20240717	2415	43.27	20240416	6060	-42.90	20230927	2415	43.27	20240416	1.18	N	064240	500	177 억	792682	N	N	0	N	N
82	20240717	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-40	5	-1.11	602962935	168891	90.13	3670	3700	3480	4680	2520	3600	3570.14	2.41	-52678	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1247	-12.54	1.44	12	0.48	-284.00	2466.00	6520	20230711	-45.40	2415	20240416	47.41	3700	-3.78	20240717	2415	47.41	20240416	6060	-41.25	20230927	2415	47.41	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
83	20240717	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-30	5	-0.83	583684515	163478	87.24	3670	3700	3480	4680	2520	3600	3570.42	2.41	-50387	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1251	-12.57	1.45	12	0.47	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3700	-3.51	20240717	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
84	20240717	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	-15	5	-0.42	504643380	141290	75.40	3670	3700	3480	4680	2520	3600	3571.69	2.41	-43987	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1256	-12.62	1.45	12	0.40	-284.00	2466.00	6520	20230711	-45.02	2415	20240416	48.45	3700	-3.11	20240717	2415	48.45	20240416	6060	-40.84	20230927	2415	48.45	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
85	20240717	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-50	5	-1.39	388666420	108487	57.90	3670	3700	3500	4680	2520	3600	3582.61	2.41	-29073	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1244	-12.50	1.44	12	0.31	-284.00	2466.00	6520	20230711	-45.55	2415	20240416	47.00	3700	-4.05	20240717	2415	47.00	20240416	6060	-41.42	20230927	2415	47.00	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
86	20240717	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	-25	5	-0.69	230721960	63786	34.04	3670	3700	3555	4680	2520	3600	3617.13	2.41	-9389	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1253	-12.59	1.45	12	0.18	-284.00	2466.00	6520	20230711	-45.17	2415	20240416	48.03	3700	-3.38	20240717	2415	48.03	20240416	6060	-41.01	20230927	2415	48.03	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
87	20240717	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	0	3	0.00	181227825	49971	26.67	3670	3700	3555	4680	2520	3600	3626.66	2.41	-2065	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1261	-12.68	1.46	12	0.14	-284.00	2466.00	6520	20230711	-44.79	2415	20240416	49.07	3700	-2.70	20240717	2415	49.07	20240416	6060	-40.59	20230927	2415	49.07	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
88	20240717	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	40	2	1.11	120653090	33209	17.72	3670	3700	3555	4680	2520	3600	3633.14	2.41	2140	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1275	-12.82	1.48	12	0.09	-284.00	2466.00	6520	20230711	-44.17	2415	20240416	50.72	3700	-1.62	20240717	2415	50.72	20240416	6060	-39.93	20230927	2415	50.72	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
89	20240717	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-10	5	-0.28	8720490	2409	1.29	3670	3675	3590	4680	2520	3600	3619.96	2.41	-315	3750	3675	3585	3510	3420	3682	3517	178	1080	500	2440	5	1	35038012	1258	-12.64	1.46	12	0.01	-284.00	2466.00	6520	20230711	-44.94	2415	20240416	48.65	3675	-2.31	20240717	2415	48.65	20240416	6060	-40.76	20230927	2415	48.65	20240416	1.15	N	064240	500	177 억	845763	N	N	1	N	N
90	20240716	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	15	2	0.42	666946765	185899	49.27	3600	3660	3495	4660	2510	3585	3587.68	2.49	-26680	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1261	-12.68	1.46	12	0.53	-284.00	2466.00	6520	20230711	-44.79	2415	20240416	49.07	3660	-1.64	20240716	2415	49.07	20240416	6060	-40.59	20230927	2415	49.07	20240416	1.15	N	064240	500	177 억	870879	N	N	1	N	N
91	20240716	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	25	2	0.70	615175135	171519	45.46	3600	3660	3495	4660	2510	3585	3586.63	2.49	-24104	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1265	-12.71	1.46	12	0.49	-284.00	2466.00	6520	20230711	-44.63	2415	20240416	49.48	3660	-1.37	20240716	2415	49.48	20240416	6060	-40.43	20230927	2415	49.48	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
92	20240716	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-25	5	-0.70	538527835	150128	39.79	3600	3660	3495	4660	2510	3585	3587.12	2.49	-27667	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1247	-12.54	1.44	12	0.43	-284.00	2466.00	6520	20230711	-45.40	2415	20240416	47.41	3660	-2.73	20240716	2415	47.41	20240416	6060	-41.25	20230927	2415	47.41	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
93	20240716	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-15	5	-0.42	479797535	133588	35.41	3600	3660	3495	4660	2510	3585	3591.62	2.49	-23803	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1251	-12.57	1.45	12	0.38	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3660	-2.46	20240716	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
94	20240716	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-15	5	-0.42	468593860	130450	34.58	3600	3660	3495	4660	2510	3585	3592.13	2.49	-23501	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1251	-12.57	1.45	12	0.37	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3660	-2.46	20240716	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
95	20240716	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-5	5	-0.14	409877585	113995	30.22	3600	3660	3495	4660	2510	3585	3595.58	2.49	-19228	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1254	-12.61	1.45	12	0.33	-284.00	2466.00	6520	20230711	-45.09	2415	20240416	48.24	3660	-2.19	20240716	2415	48.24	20240416	6060	-40.92	20230927	2415	48.24	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
96	20240716	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-15	5	-0.42	309615005	86069	22.81	3600	3660	3495	4660	2510	3585	3597.29	2.49	-14343	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1251	-12.57	1.45	12	0.25	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3660	-2.46	20240716	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
97	20240716	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-15	5	-0.42	73376205	20665	5.48	3600	3615	3495	4660	2510	3585	3550.75	2.49	-7598	3768	3676	3553	3461	3338	3722	3507	178	1075	500	2430	5	1	35038012	1251	-12.57	1.45	12	0.06	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3645	-2.06	20240715	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.15	N	064240	500	177 억	870879	N	N	0	N	N
98	20240715	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	65	2	1.85	1325352440	374379	68.62	3570	3645	3430	4575	2465	3520	3540.13	2.75	-95535	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1256	-12.62	1.45	12	1.07	-284.00	2466.00	6520	20230711	-45.02	2415	20240416	48.45	3645	-1.65	20240715	2415	48.45	20240416	6060	-40.84	20230927	2415	48.45	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
99	20240715	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	50	2	1.42	1259268405	355749	65.20	3570	3645	3430	4575	2465	3520	3539.81	2.75	-95779	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1251	-12.57	1.45	12	1.02	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3645	-2.06	20240715	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
100	20240715	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	60	2	1.70	1164723665	329129	60.33	3570	3645	3430	4575	2465	3520	3538.85	2.75	-90117	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1254	-12.61	1.45	12	0.94	-284.00	2466.00	6520	20230711	-45.09	2415	20240416	48.24	3645	-1.78	20240715	2415	48.24	20240416	6060	-40.92	20230927	2415	48.24	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
101	20240715	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	50	2	1.42	1093447105	309279	56.69	3570	3645	3430	4575	2465	3520	3535.51	2.75	-84626	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1251	-12.57	1.45	12	0.88	-284.00	2466.00	6520	20230711	-45.25	2415	20240416	47.83	3645	-2.06	20240715	2415	47.83	20240416	6060	-41.09	20230927	2415	47.83	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
102	20240715	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	40	2	1.14	928422635	263115	48.23	3570	3645	3430	4575	2465	3520	3528.61	2.75	-92930	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1247	-12.54	1.44	12	0.75	-284.00	2466.00	6520	20230711	-45.40	2415	20240416	47.41	3645	-2.33	20240715	2415	47.41	20240416	6060	-41.25	20230927	2415	47.41	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
103	20240715	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	15	2	0.43	877314890	248712	45.59	3570	3645	3430	4575	2465	3520	3527.46	2.75	-83242	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1239	-12.45	1.43	12	0.71	-284.00	2466.00	6520	20230711	-45.78	2415	20240416	46.38	3645	-3.02	20240715	2415	46.38	20240416	6060	-41.67	20230927	2415	46.38	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
104	20240715	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	-20	5	-0.57	686125740	194644	35.68	3570	3645	3430	4575	2465	3520	3525.05	2.75	-61630	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1226	-12.32	1.42	12	0.56	-284.00	2466.00	6520	20230711	-46.32	2415	20240416	44.93	3645	-3.98	20240715	2415	44.93	20240416	6060	-42.24	20230927	2415	44.93	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
105	20240715	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3545	25	2	0.71	299026825	83743	15.35	3570	3645	3510	4575	2465	3520	3571.25	2.75	-26503	3796	3657	3396	3257	2996	3727	3327	178	1055	500	2390	5	1	35038012	1242	-12.48	1.44	12	0.24	-284.00	2466.00	6520	20230711	-45.63	2415	20240416	46.79	3645	-2.74	20240715	2415	46.79	20240416	6060	-41.50	20230927	2415	46.79	20240416	1.14	N	064240	500	177 억	963914	N	N	0	N	N
106	20240712	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	220	2	6.67	1796973495	536015	66.59	3250	3535	3135	4290	2310	3300	3350.99	2.84	-40729	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1233	-12.39	1.43	12	1.53	-284.00	2466.00	6520	20230711	-46.01	2415	20240416	45.76	3535	-0.42	20240712	2415	45.76	20240416	6160	-42.86	20230712	2415	45.76	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
107	20240712	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	165	2	5.00	1552812460	466280	57.92	3250	3500	3135	4290	2310	3300	3330.27	2.84	-38676	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1214	-12.20	1.41	12	1.33	-284.00	2466.00	6520	20230711	-46.86	2415	20240416	43.48	3500	-1.00	20240712	2415	43.48	20240416	6160	-43.75	20230712	2415	43.48	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
108	20240712	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	115	2	3.48	1208553935	366694	45.55	3250	3450	3135	4290	2310	3300	3295.80	2.84	-60595	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1197	-12.02	1.38	12	1.05	-284.00	2466.00	6520	20230711	-47.62	2415	20240416	41.41	3450	-1.01	20240712	2415	41.41	20240416	6160	-44.56	20230712	2415	41.41	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
109	20240712	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	125	2	3.79	940334140	287706	35.74	3250	3450	3135	4290	2310	3300	3268.29	2.84	-48999	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1200	-12.06	1.39	12	0.82	-284.00	2466.00	6520	20230711	-47.47	2415	20240416	41.82	3450	-0.72	20240712	2415	41.82	20240416	6160	-44.40	20230712	2415	41.82	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
110	20240712	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	610119170	190072	23.61	3250	3285	3135	4290	2310	3300	3209.51	2.84	-45115	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1149	-11.55	1.33	12	0.54	-284.00	2466.00	6520	20230711	-49.69	2415	20240416	35.82	3385	-3.10	20240711	2415	35.82	20240416	6160	-46.75	20230712	2415	35.82	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
111	20240712	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-70	5	-2.12	517122615	161444	20.06	3250	3280	3135	4290	2310	3300	3202.56	2.84	-46525	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1132	-11.37	1.31	12	0.46	-284.00	2466.00	6520	20230711	-50.46	2415	20240416	33.75	3385	-4.58	20240711	2415	33.75	20240416	6160	-47.56	20230712	2415	33.75	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
112	20240712	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-100	5	-3.03	409208025	127818	15.88	3250	3280	3135	4290	2310	3300	3200.79	2.84	-36966	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1121	-11.27	1.30	12	0.36	-284.00	2466.00	6520	20230711	-50.92	2415	20240416	32.51	3385	-5.47	20240711	2415	32.51	20240416	6160	-48.05	20230712	2415	32.51	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
113	20240712	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	90099505	27730	3.44	3250	3280	3220	4290	2310	3300	3247.46	2.84	-4379	3613	3456	3228	3071	2843	3535	3150	178	990	500	2240	5	1	35038012	1149	-11.55	1.33	12	0.08	-284.00	2466.00	6520	20230711	-49.69	2415	20240416	35.82	3385	-3.10	20240711	2415	35.82	20240416	6160	-46.75	20230712	2415	35.82	20240416	1.17	N	064240	500	177 억	995772	N	N	0	N	N
114	20240711	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	335	2	11.30	2591123965	798830	475.73	3050	3385	3000	3850	2080	2965	3243.52	3.04	-52655	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1156	-11.62	1.34	12	2.28	-284.00	2466.00	6520	20230711	-49.39	2415	20240416	36.65	3385	-2.51	20240711	2415	36.65	20240416	6520	-49.39	20230711	2415	36.65	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
115	20240711	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	305	2	10.29	2383895565	735626	438.09	3050	3385	3000	3850	2080	2965	3240.64	3.04	-38925	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1146	-11.51	1.33	12	2.10	-284.00	2466.00	6520	20230711	-49.85	2415	20240416	35.40	3385	-3.40	20240711	2415	35.40	20240416	6520	-49.85	20230711	2415	35.40	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
116	20240711	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	355	2	11.97	2156663160	666755	397.07	3050	3385	3000	3850	2080	2965	3234.57	3.04	-46816	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1163	-11.69	1.35	12	1.90	-284.00	2466.00	6520	20230711	-49.08	2415	20240416	37.47	3385	-1.92	20240711	2415	37.47	20240416	6520	-49.08	20230711	2415	37.47	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
117	20240711	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	270	2	9.11	1923903795	595534	354.66	3050	3385	3000	3850	2080	2965	3230.55	3.04	-41690	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1133	-11.39	1.31	12	1.70	-284.00	2466.00	6520	20230711	-50.38	2415	20240416	33.95	3385	-4.43	20240711	2415	33.95	20240416	6520	-50.38	20230711	2415	33.95	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
118	20240711	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	270	2	9.11	1803792495	558021	332.32	3050	3385	3000	3850	2080	2965	3232.48	3.04	-50855	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1133	-11.39	1.31	12	1.59	-284.00	2466.00	6520	20230711	-50.38	2415	20240416	33.95	3385	-4.43	20240711	2415	33.95	20240416	6520	-50.38	20230711	2415	33.95	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
119	20240711	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	200	2	6.75	741792340	236077	140.59	3050	3210	3000	3850	2080	2965	3142.16	3.04	91	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1109	-11.14	1.28	12	0.67	-284.00	2466.00	6520	20230711	-51.46	2415	20240416	31.06	3290	-3.80	20240103	2415	31.06	20240416	6520	-51.46	20230711	2415	31.06	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
120	20240711	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	175	2	5.90	367055785	118406	70.51	3050	3175	3000	3850	2080	2965	3099.98	3.04	2761	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1100	-11.06	1.27	12	0.34	-284.00	2466.00	6520	20230711	-51.84	2415	20240416	30.02	3290	-4.56	20240103	2415	30.02	20240416	6520	-51.84	20230711	2415	30.02	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
121	20240711	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	90	2	3.04	41211410	13539	8.06	3050	3080	3000	3850	2080	2965	3043.90	3.04	-1347	3155	3060	3000	2905	2845	3030	2875	178	885	500	2010	5	1	35038012	1070	-10.76	1.24	12	0.04	-284.00	2466.00	6520	20230711	-53.14	2415	20240416	26.50	3290	-7.14	20240103	2415	26.50	20240416	6520	-53.14	20230711	2415	26.50	20240416	1.18	N	064240	500	177 억	1064052	N	N	0	N	N
122	20240710	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-100	5	-3.26	505025765	167817	78.31	3055	3095	2940	3980	2150	3065	3009.56	3.11	-29729	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1039	-10.44	1.20	12	0.48	-284.00	2466.00	6520	20230711	-54.52	2415	20240416	22.77	3290	-9.88	20240103	2415	22.77	20240416	6520	-54.52	20230711	2415	22.77	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
123	20240710	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-90	5	-2.94	461913830	153272	71.52	3055	3095	2940	3980	2150	3065	3013.69	3.11	-28119	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1042	-10.48	1.21	12	0.44	-284.00	2466.00	6520	20230711	-54.37	2415	20240416	23.19	3290	-9.57	20240103	2415	23.19	20240416	6520	-54.37	20230711	2415	23.19	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
124	20240710	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-85	5	-2.77	393954280	130399	60.85	3055	3095	2940	3980	2150	3065	3021.14	3.11	-25365	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1044	-10.49	1.21	12	0.37	-284.00	2466.00	6520	20230711	-54.29	2415	20240416	23.40	3290	-9.42	20240103	2415	23.40	20240416	6520	-54.29	20230711	2415	23.40	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
125	20240710	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-85	5	-2.77	334812050	110449	51.54	3055	3095	2950	3980	2150	3065	3031.37	3.11	-20127	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1044	-10.49	1.21	12	0.32	-284.00	2466.00	6520	20230711	-54.29	2415	20240416	23.40	3290	-9.42	20240103	2415	23.40	20240416	6520	-54.29	20230711	2415	23.40	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
126	20240710	120556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-45	5	-1.47	259816835	85240	39.78	3055	3095	3010	3980	2150	3065	3048.06	3.11	-11272	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1058	-10.63	1.22	12	0.24	-284.00	2466.00	6520	20230711	-53.68	2415	20240416	25.05	3290	-8.21	20240103	2415	25.05	20240416	6520	-53.68	20230711	2415	25.05	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
127	20240710	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-25	5	-0.82	202976210	66452	31.01	3055	3095	3020	3980	2150	3065	3054.48	3.11	-6362	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1065	-10.70	1.23	12	0.19	-284.00	2466.00	6520	20230711	-53.37	2415	20240416	25.88	3290	-7.60	20240103	2415	25.88	20240416	6520	-53.37	20230711	2415	25.88	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
128	20240710	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	10	2	0.33	98928225	32287	15.07	3055	3095	3020	3980	2150	3065	3064.03	3.11	-1799	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1077	-10.83	1.25	12	0.09	-284.00	2466.00	6520	20230711	-52.84	2415	20240416	27.33	3290	-6.53	20240103	2415	27.33	20240416	6520	-52.84	20230711	2415	27.33	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
129	20240710	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-15	5	-0.49	13885800	4561	2.13	3055	3055	3020	3980	2150	3065	3044.46	3.11	-2315	3168	3116	3048	2996	2928	3142	3022	178	915	500	2080	5	1	35038012	1069	-10.74	1.24	12	0.01	-284.00	2466.00	6520	20230711	-53.22	2415	20240416	26.29	3290	-7.29	20240103	2415	26.29	20240416	6520	-53.22	20230711	2415	26.29	20240416	1.19	N	064240	500	177 억	1090669	N	N	4	N	N
130	20240709	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	70	2	2.34	645900225	213007	137.92	3040	3100	2980	3890	2100	2995	3032.30	3.10	1238	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1074	-10.79	1.24	12	0.61	-284.00	2466.00	6520	20230711	-52.99	2415	20240416	26.92	3290	-6.84	20240103	2415	26.92	20240416	6520	-52.99	20230711	2415	26.92	20240416	1.19	N	064240	500	177 억	1087341	N	N	4	N	N
131	20240709	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	20	2	0.67	576658570	190332	123.24	3040	3100	2980	3890	2100	2995	3029.75	3.10	1892	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1056	-10.62	1.22	12	0.54	-284.00	2466.00	6520	20230711	-53.76	2415	20240416	24.84	3290	-8.36	20240103	2415	24.84	20240416	6520	-53.76	20230711	2415	24.84	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
132	20240709	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	35	2	1.17	560673740	185043	119.81	3040	3100	2980	3890	2100	2995	3029.96	3.10	1697	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1062	-10.67	1.23	12	0.53	-284.00	2466.00	6520	20230711	-53.53	2415	20240416	25.47	3290	-7.90	20240103	2415	25.47	20240416	6520	-53.53	20230711	2415	25.47	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
133	20240709	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	45	2	1.50	501992980	165617	107.24	3040	3100	2980	3890	2100	2995	3031.05	3.10	4529	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1065	-10.70	1.23	12	0.47	-284.00	2466.00	6520	20230711	-53.37	2415	20240416	25.88	3290	-7.60	20240103	2415	25.88	20240416	6520	-53.37	20230711	2415	25.88	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
134	20240709	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	65	2	2.17	437274885	144401	93.50	3040	3100	2980	3890	2100	2995	3028.20	3.10	7172	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1072	-10.77	1.24	12	0.41	-284.00	2466.00	6520	20230711	-53.07	2415	20240416	26.71	3290	-6.99	20240103	2415	26.71	20240416	6520	-53.07	20230711	2415	26.71	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
135	20240709	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	20	2	0.67	272903235	90536	58.62	3040	3040	2980	3890	2100	2995	3014.31	3.10	5327	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1056	-10.62	1.22	12	0.26	-284.00	2466.00	6520	20230711	-53.76	2415	20240416	24.84	3290	-8.36	20240103	2415	24.84	20240416	6520	-53.76	20230711	2415	24.84	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
136	20240709	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	0	3	0.00	173820420	57760	37.40	3040	3040	2980	3890	2100	2995	3009.36	3.10	6651	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1049	-10.55	1.21	12	0.16	-284.00	2466.00	6520	20230711	-54.06	2415	20240416	24.02	3290	-8.97	20240103	2415	24.02	20240416	6520	-54.06	20230711	2415	24.02	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
137	20240709	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	15	2	0.50	30889305	10217	6.62	3040	3040	3005	3890	2100	2995	3023.32	3.10	-4207	3118	3056	2933	2871	2748	3087	2902	178	895	500	2030	5	1	35038012	1055	-10.60	1.22	12	0.03	-284.00	2466.00	6520	20230711	-53.83	2415	20240416	24.64	3290	-8.51	20240103	2415	24.64	20240416	6520	-53.83	20230711	2415	24.64	20240416	1.19	N	064240	500	177 억	1087341	N	N	0	N	N
138	20240708	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	185	2	6.58	447393845	153723	133.32	2810	2995	2810	3650	1970	2810	2910.10	2.97	47336	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1049	-10.55	1.21	12	0.44	-284.00	2466.00	6520	20230711	-54.06	2415	20240416	24.02	3290	-8.97	20240103	2415	24.02	20240416	6520	-54.06	20230711	2415	24.02	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
139	20240708	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	135	2	4.80	377071900	130039	112.78	2810	2970	2810	3650	1970	2810	2899.68	2.97	46253	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1032	-10.37	1.19	12	0.37	-284.00	2466.00	6520	20230711	-54.83	2415	20240416	21.95	3290	-10.49	20240103	2415	21.95	20240416	6520	-54.83	20230711	2415	21.95	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
140	20240708	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	100	2	3.56	338882960	117004	101.47	2810	2970	2810	3650	1970	2810	2896.34	2.97	46294	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1020	-10.25	1.18	12	0.33	-284.00	2466.00	6520	20230711	-55.37	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	6520	-55.37	20230711	2415	20.50	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
141	20240708	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	95	2	3.38	296349360	102421	88.82	2810	2970	2810	3650	1970	2810	2893.44	2.97	42128	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1018	-10.23	1.18	12	0.29	-284.00	2466.00	6520	20230711	-55.44	2415	20240416	20.29	3290	-11.70	20240103	2415	20.29	20240416	6520	-55.44	20230711	2415	20.29	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
142	20240708	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	90	2	3.20	267126735	92348	80.09	2810	2970	2810	3650	1970	2810	2892.61	2.97	40268	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1016	-10.21	1.18	12	0.26	-284.00	2466.00	6520	20230711	-55.52	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	6520	-55.52	20230711	2415	20.08	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
143	20240708	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	80	2	2.85	245479025	84831	73.57	2810	2970	2810	3650	1970	2810	2893.74	2.97	37213	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1013	-10.18	1.17	12	0.24	-284.00	2466.00	6520	20230711	-55.67	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	6520	-55.67	20230711	2415	19.67	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
144	20240708	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	75	2	2.67	209326800	72279	62.68	2810	2970	2810	3650	1970	2810	2896.09	2.97	35901	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	1011	-10.16	1.17	12	0.21	-284.00	2466.00	6520	20230711	-55.75	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	6520	-55.75	20230711	2415	19.46	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
145	20240708	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	15	2	0.53	7253730	2561	2.22	2810	2865	2810	3650	1970	2810	2832.38	2.97	500	2933	2871	2813	2751	2693	2842	2722	178	840	500	1910	5	1	35038012	990	-9.95	1.15	12	0.01	-284.00	2466.00	6520	20230711	-56.67	2415	20240416	16.98	3290	-14.13	20240103	2415	16.98	20240416	6520	-56.67	20230711	2415	16.98	20240416	1.20	N	064240	500	177 억	1040259	N	N	0	N	N
146	20240705	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-25	5	-0.88	323310720	115244	191.47	2835	2875	2755	3685	1985	2835	2805.42	3.10	-49693	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	985	-9.89	1.14	12	0.33	-284.00	2466.00	6520	20230711	-56.90	2415	20240416	16.36	3290	-14.59	20240103	2415	16.36	20240416	6520	-56.90	20230711	2415	16.36	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
147	20240705	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-15	5	-0.53	309386710	110293	183.24	2835	2875	2755	3685	1985	2835	2805.13	3.10	-49102	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	988	-9.93	1.14	12	0.31	-284.00	2466.00	6520	20230711	-56.75	2415	20240416	16.77	3290	-14.29	20240103	2415	16.77	20240416	6520	-56.75	20230711	2415	16.77	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
148	20240705	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-5	5	-0.18	195287295	69691	115.79	2835	2875	2755	3685	1985	2835	2802.19	3.10	-20353	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	992	-9.96	1.15	12	0.20	-284.00	2466.00	6520	20230711	-56.60	2415	20240416	17.18	3290	-13.98	20240103	2415	17.18	20240416	6520	-56.60	20230711	2415	17.18	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
149	20240705	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-10	5	-0.35	184541465	65877	109.45	2835	2875	2755	3685	1985	2835	2801.30	3.10	-17675	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	990	-9.95	1.15	12	0.19	-284.00	2466.00	6520	20230711	-56.67	2415	20240416	16.98	3290	-14.13	20240103	2415	16.98	20240416	6520	-56.67	20230711	2415	16.98	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
150	20240705	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-5	5	-0.18	179328195	64031	106.38	2835	2875	2755	3685	1985	2835	2800.65	3.10	-17389	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	992	-9.96	1.15	12	0.18	-284.00	2466.00	6520	20230711	-56.60	2415	20240416	17.18	3290	-13.98	20240103	2415	17.18	20240416	6520	-56.60	20230711	2415	17.18	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
151	20240705	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-55	5	-1.94	151184770	54002	89.72	2835	2875	2755	3685	1985	2835	2799.61	3.10	-17780	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	974	-9.79	1.13	12	0.15	-284.00	2466.00	6520	20230711	-57.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	6520	-57.36	20230711	2415	15.11	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
152	20240705	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-40	5	-1.41	74472525	26369	43.81	2835	2875	2795	3685	1985	2835	2824.25	3.10	-16996	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	979	-9.84	1.13	12	0.08	-284.00	2466.00	6520	20230711	-57.13	2415	20240416	15.73	3290	-15.05	20240103	2415	15.73	20240416	6520	-57.13	20230711	2415	15.73	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
153	20240705	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	5	2	0.18	9250425	3260	5.42	2835	2875	2825	3685	1985	2835	2837.55	3.10	-1788	2908	2871	2838	2801	2768	2870	2800	178	850	500	1920	5	1	35038012	995	-10.00	1.15	12	0.01	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.20	N	064240	500	177 억	1086168	N	N	1	N	N
154	20240704	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	0	3	0.00	168551110	59222	70.40	2835	2875	2805	3685	1985	2835	2846.09	3.13	-12231	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	993	-9.98	1.15	12	0.17	-284.00	2466.00	6520	20230711	-56.52	2415	20240416	17.39	3290	-13.83	20240103	2415	17.39	20240416	6520	-56.52	20230711	2415	17.39	20240416	1.22	N	064240	500	177 억	1097894	N	N	1	N	N
155	20240704	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	5	2	0.18	157513265	55329	65.77	2835	2875	2805	3685	1985	2835	2846.85	3.13	-10722	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	995	-10.00	1.15	12	0.16	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
156	20240704	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	30	2	1.06	124552135	43749	52.01	2835	2875	2805	3685	1985	2835	2846.97	3.13	-10892	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	1004	-10.09	1.16	12	0.12	-284.00	2466.00	6520	20230711	-56.06	2415	20240416	18.63	3290	-12.92	20240103	2415	18.63	20240416	6520	-56.06	20230711	2415	18.63	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
157	20240704	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	20	2	0.71	110738060	38917	46.26	2835	2875	2805	3685	1985	2835	2845.49	3.13	-11366	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	1000	-10.05	1.16	12	0.11	-284.00	2466.00	6520	20230711	-56.21	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	6520	-56.21	20230711	2415	18.22	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
158	20240704	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	5	2	0.18	102675185	36090	42.90	2835	2875	2805	3685	1985	2835	2844.98	3.13	-10890	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	995	-10.00	1.15	12	0.10	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
159	20240704	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	5	2	0.18	95785970	33661	40.01	2835	2875	2805	3685	1985	2835	2845.61	3.13	-10274	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	995	-10.00	1.15	12	0.10	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
160	20240704	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	15	2	0.53	64305185	22590	26.85	2835	2875	2805	3685	1985	2835	2846.62	3.13	-5227	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	999	-10.04	1.16	12	0.06	-284.00	2466.00	6520	20230711	-56.29	2415	20240416	18.01	3290	-13.37	20240103	2415	18.01	20240416	6520	-56.29	20230711	2415	18.01	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
161	20240704	090548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	35	2	1.23	36018850	12694	15.09	2835	2870	2805	3685	1985	2835	2837.47	3.13	-5012	2968	2901	2843	2776	2718	2872	2747	178	850	500	1920	5	1	35038012	1006	-10.11	1.16	12	0.04	-284.00	2466.00	6520	20230711	-55.98	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	6520	-55.98	20230711	2415	18.84	20240416	1.22	N	064240	500	177 억	1097894	N	N	0	N	N
162	20240703	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-10	5	-0.35	235271550	83335	52.11	2840	2910	2785	3695	1995	2845	2822.92	3.14	-3351	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	993	-9.98	1.15	12	0.24	-284.00	2466.00	6520	20230711	-56.52	2415	20240416	17.39	3290	-13.83	20240103	2415	17.39	20240416	6520	-56.52	20230711	2415	17.39	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
163	20240703	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-45	5	-1.58	172880230	61186	38.26	2840	2910	2785	3695	1995	2845	2825.49	3.14	-12377	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	981	-9.86	1.14	12	0.17	-284.00	2466.00	6520	20230711	-57.06	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	6520	-57.06	20230711	2415	15.94	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
164	20240703	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-30	5	-1.05	127458065	44971	28.12	2840	2910	2785	3695	1995	2845	2834.23	3.14	-10545	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	986	-9.91	1.14	12	0.13	-284.00	2466.00	6520	20230711	-56.83	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	6520	-56.83	20230711	2415	16.56	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
165	20240703	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-40	5	-1.41	117268675	41350	25.86	2840	2910	2785	3695	1995	2845	2836.00	3.14	-10144	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	983	-9.88	1.14	12	0.12	-284.00	2466.00	6520	20230711	-56.98	2415	20240416	16.15	3290	-14.74	20240103	2415	16.15	20240416	6520	-56.98	20230711	2415	16.15	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
166	20240703	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	0	3	0.00	98379435	34654	21.67	2840	2910	2785	3695	1995	2845	2838.91	3.14	-8379	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	997	-10.02	1.15	12	0.10	-284.00	2466.00	6520	20230711	-56.37	2415	20240416	17.81	3290	-13.53	20240103	2415	17.81	20240416	6520	-56.37	20230711	2415	17.81	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
167	20240703	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-5	5	-0.18	59314385	20726	12.96	2840	2910	2825	3695	1995	2845	2861.83	3.14	-6992	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	995	-10.00	1.15	12	0.06	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
168	20240703	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-5	5	-0.18	48511875	16911	10.57	2840	2910	2830	3695	1995	2845	2868.66	3.14	-6086	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	995	-10.00	1.15	12	0.05	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
169	20240703	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	15	2	0.53	9848775	3449	2.16	2840	2885	2830	3695	1995	2845	2855.55	3.14	513	3055	2950	2885	2780	2715	2917	2747	178	850	500	1930	5	1	35038012	1002	-10.07	1.16	12	0.01	-284.00	2466.00	6520	20230711	-56.13	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	6520	-56.13	20230711	2415	18.43	20240416	1.22	N	064240	500	177 억	1099703	N	N	0	N	N
170	20240702	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-85	5	-2.90	461774365	159689	25.19	2885	2990	2820	3805	2055	2930	2891.71	3.13	-2769	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	997	-10.02	1.15	12	0.46	-284.00	2466.00	6520	20230711	-56.37	2415	20240416	17.81	3290	-13.53	20240103	2415	17.81	20240416	6520	-56.37	20230711	2415	17.81	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
171	20240702	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-70	5	-2.39	450823290	155846	24.58	2885	2990	2820	3805	2055	2930	2892.75	3.13	-2714	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	1002	-10.07	1.16	12	0.44	-284.00	2466.00	6520	20230711	-56.13	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	6520	-56.13	20230711	2415	18.43	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
172	20240702	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-90	5	-3.07	437111145	151037	23.82	2885	2990	2820	3805	2055	2930	2894.07	3.13	-2584	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	995	-10.00	1.15	12	0.43	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
173	20240702	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-75	5	-2.56	413387550	142686	22.51	2885	2990	2820	3805	2055	2930	2897.18	3.13	-989	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	1000	-10.05	1.16	12	0.41	-284.00	2466.00	6520	20230711	-56.21	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	6520	-56.21	20230711	2415	18.22	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
174	20240702	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-90	5	-3.07	396440945	136703	21.56	2885	2990	2825	3805	2055	2930	2900.02	3.13	429	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	995	-10.00	1.15	12	0.39	-284.00	2466.00	6520	20230711	-56.44	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
175	20240702	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-60	5	-2.05	355575080	122324	19.30	2885	2990	2845	3805	2055	2930	2906.83	3.13	-479	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	1006	-10.11	1.16	12	0.35	-284.00	2466.00	6520	20230711	-55.98	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	6520	-55.98	20230711	2415	18.84	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
176	20240702	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-45	5	-1.54	263011050	89947	14.19	2885	2990	2870	3805	2055	2930	2924.07	3.13	-10264	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	1011	-10.16	1.17	12	0.26	-284.00	2466.00	6520	20230711	-55.75	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	6520	-55.75	20230711	2415	19.46	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
177	20240702	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-40	5	-1.37	44503840	15417	2.43	2885	2915	2870	3805	2055	2930	2886.67	3.13	-6224	3316	3122	2876	2682	2436	3220	2780	178	875	500	1990	5	1	35038012	1013	-10.18	1.17	12	0.04	-284.00	2466.00	6520	20230711	-55.67	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	6520	-55.67	20230711	2415	19.67	20240416	1.22	N	064240	500	177 억	1096228	N	N	0	N	N
178	20240701	160543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	305	2	11.62	1834239930	627979	606.81	2675	3070	2630	3410	1840	2625	2920.85	2.77	139556	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1027	-10.32	1.19	12	1.79	-284.00	2466.00	6680	20230623	-56.14	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	6520	-55.06	20230711	2415	21.33	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
179	20240701	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	300	2	11.43	1770645335	606243	585.80	2675	3070	2630	3410	1840	2625	2920.69	2.77	139121	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1025	-10.30	1.19	12	1.73	-284.00	2466.00	6680	20230623	-56.21	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	6520	-55.14	20230711	2415	21.12	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
180	20240701	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	270	2	10.29	1650414170	565012	545.96	2675	3070	2630	3410	1840	2625	2921.02	2.77	142641	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1014	-10.19	1.17	12	1.61	-284.00	2466.00	6680	20230623	-56.66	2415	20240416	19.88	3290	-12.01	20240103	2415	19.88	20240416	6520	-55.60	20230711	2415	19.88	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
181	20240701	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	230	2	8.76	1551164305	530281	512.40	2675	3070	2630	3410	1840	2625	2925.17	2.77	136913	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1000	-10.05	1.16	12	1.51	-284.00	2466.00	6680	20230623	-57.26	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	6520	-56.21	20230711	2415	18.22	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
182	20240701	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	260	2	9.90	1407662960	480509	464.31	2675	3070	2630	3410	1840	2625	2929.52	2.77	104177	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1011	-10.16	1.17	12	1.37	-284.00	2466.00	6680	20230623	-56.81	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	6520	-55.75	20230711	2415	19.46	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
183	20240701	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	330	2	12.57	1333660295	455097	439.75	2675	3070	2630	3410	1840	2625	2930.50	2.77	102819	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1035	-10.40	1.20	12	1.30	-284.00	2466.00	6680	20230623	-55.76	2415	20240416	22.36	3290	-10.18	20240103	2415	22.36	20240416	6520	-54.68	20230711	2415	22.36	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
184	20240701	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	310	2	11.81	594462480	206781	199.81	2675	2990	2630	3410	1840	2625	2874.84	2.77	36290	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	1028	-10.33	1.19	12	0.59	-284.00	2466.00	6680	20230623	-56.06	2415	20240416	21.53	3290	-10.79	20240103	2415	21.53	20240416	6520	-54.98	20230711	2415	21.53	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N
185	20240701	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	85	2	3.24	20137385	7465	7.21	2675	2720	2630	3410	1840	2625	2697.57	2.77	-27	2758	2691	2648	2581	2538	2670	2560	178	785	500	1780	5	1	35038012	950	-9.54	1.10	12	0.02	-284.00	2466.00	6680	20230623	-59.43	2415	20240416	12.22	3290	-17.63	20240103	2415	12.22	20240416	6520	-58.44	20230711	2415	12.22	20240416	1.23	N	064240	500	177 억	969711	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History