KissMeData/255220/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20240731	161049	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3520	260	2	7.98	132760765125	36026177	187.77	3670	4005	3305	4235	2285	3260	3685.22	3.61	0	187068	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3209	-6.02	3.07	12	39.51	-585.00	1146.00	4005	20240731	-12.11	938	20230925	275.27	4005	-12.11	20240731	1212	190.43	20240125	4005	-12.11	20240731	1051	234.92	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
3	20240731	151106	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3445	185	2	5.67	130730042075	35444311	184.74	3670	4005	3305	4235	2285	3260	3688.32	3.61	0	116929	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3141	-5.89	3.01	12	38.87	-585.00	1146.00	4005	20240731	-13.98	938	20230925	267.27	4005	-13.98	20240731	1212	184.24	20240125	4005	-13.98	20240731	1051	227.78	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
4	20240731	141104	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3460	200	2	6.13	118009039595	31715157	165.30	3670	4005	3390	4235	2285	3260	3720.90	3.61	0	-182756	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3155	-5.91	3.02	12	34.78	-585.00	1146.00	4005	20240731	-13.61	938	20230925	268.87	4005	-13.61	20240731	1212	185.48	20240125	4005	-13.61	20240731	1051	229.21	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
5	20240731	131100	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3770	510	2	15.64	106331868140	28450355	148.29	3670	4005	3390	4235	2285	3260	3737.45	3.61	0	63391	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3437	-6.44	3.29	12	31.20	-585.00	1146.00	4005	20240731	-5.87	938	20230925	301.92	4005	-5.87	20240731	1212	211.06	20240125	4005	-5.87	20240731	1051	258.71	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
6	20240731	121059	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3760	500	2	15.34	101861791655	27260662	142.09	3670	4005	3390	4235	2285	3260	3736.59	3.61	0	28328	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3428	-6.43	3.28	12	29.90	-585.00	1146.00	4005	20240731	-6.12	938	20230925	300.85	4005	-6.12	20240731	1212	210.23	20240125	4005	-6.12	20240731	1051	257.75	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
7	20240731	111103	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3775	515	2	15.80	96594405765	25864019	134.81	3670	4005	3390	4235	2285	3260	3734.70	3.61	0	-77296	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3442	-6.45	3.29	12	28.37	-585.00	1146.00	4005	20240731	-5.74	938	20230925	302.45	4005	-5.74	20240731	1212	211.47	20240125	4005	-5.74	20240731	1051	259.18	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
8	20240731	101058	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3810	550	2	16.87	59134483860	16153826	84.20	3670	3885	3390	4235	2285	3260	3660.71	3.61	0	-44423	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3474	-6.51	3.32	12	17.72	-585.00	1146.00	3885	20240731	-1.93	938	20230925	306.18	3885	-1.93	20240731	1212	214.36	20240125	3885	-1.93	20240731	1051	262.51	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
9	20240731	091059	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3540	280	2	8.59	22482359745	6130911	31.95	3670	3885	3465	4235	2285	3260	3667.05	3.61	0	-530698	3713	3486	3158	2931	2603	3600	3045	91	975	100	0	5	1	91176228	3228	-6.05	3.09	12	6.72	-585.00	1146.00	3885	20240731	-8.88	938	20230925	277.40	3885	-8.88	20240731	1212	192.08	20240125	3885	-8.88	20240731	1051	236.82	20230925	1.99	N	255220	100	91 억	3290944	N	N	N	02	N
10	20240730	161031	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3260	320	2	10.88	56612413265	18032545	149.08	2990	3385	2830	3820	2060	2940	3139.34	3.65	0	-53977	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2972	-5.57	2.84	12	19.78	-585.00	1146.00	3385	20240730	-3.69	938	20230925	247.55	3385	-3.69	20240730	1212	168.98	20240125	3385	-3.69	20240730	1051	210.18	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
11	20240730	151054	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3225	285	2	9.69	54686754035	17437206	144.16	2990	3385	2830	3820	2060	2940	3136.30	3.65	0	-68322	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2940	-5.51	2.81	12	19.12	-585.00	1146.00	3385	20240730	-4.73	938	20230925	243.82	3385	-4.73	20240730	1212	166.09	20240125	3385	-4.73	20240730	1051	206.85	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
12	20240730	141040	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3165	225	2	7.65	47407449015	15185633	125.55	2990	3385	2830	3820	2060	2940	3121.96	3.65	0	-231882	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2886	-5.41	2.76	12	16.66	-585.00	1146.00	3385	20240730	-6.50	938	20230925	237.42	3385	-6.50	20240730	1212	161.14	20240125	3385	-6.50	20240730	1051	201.14	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
13	20240730	131044	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3195	255	2	8.67	38983532405	12545257	103.72	2990	3385	2830	3820	2060	2940	3107.54	3.65	0	-393139	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2913	-5.46	2.79	12	13.76	-585.00	1146.00	3385	20240730	-5.61	938	20230925	240.62	3385	-5.61	20240730	1212	163.61	20240125	3385	-5.61	20240730	1051	204.00	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
14	20240730	121036	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3050	110	2	3.74	17547792035	5873000	48.55	2990	3135	2830	3820	2060	2940	2987.94	3.65	0	-353154	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2781	-5.21	2.66	12	6.44	-585.00	1146.00	3135	20240730	-2.71	938	20230925	225.16	3135	-2.71	20240730	1212	151.65	20240125	3135	-2.71	20240730	1051	190.20	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
15	20240730	111042	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	3000	60	2	2.04	14629446980	4908149	40.58	2990	3135	2830	3820	2060	2940	2980.71	3.65	0	-500439	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2735	-5.13	2.62	12	5.38	-585.00	1146.00	3135	20240730	-4.31	938	20230925	219.83	3135	-4.31	20240730	1212	147.52	20240125	3135	-4.31	20240730	1051	185.44	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
16	20240730	101053	53	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2980	40	2	1.36	12619515535	4236469	35.02	2990	3135	2830	3820	2060	2940	2978.86	3.65	0	-572078	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2717	-5.09	2.60	12	4.65	-585.00	1146.00	3135	20240730	-4.94	938	20230925	217.70	3135	-4.94	20240730	1212	145.87	20240125	3135	-4.94	20240730	1051	183.54	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
17	20240730	091056	53	100.00	KOSDAQ		비금속	N	N	N	N	N	2925	-15	5	-0.51	2994311275	1029401	8.51	2990	2995	2830	3820	2060	2940	2908.54	3.65	0	-371344	3183	3061	2918	2796	2653	3122	2857	91	880	100	0	5	1	91176228	2667	-5.00	2.55	12	1.13	-585.00	1146.00	3050	20240726	-4.10	938	20230925	211.83	3050	-4.10	20240726	1212	141.34	20240125	3050	-4.10	20240726	1051	178.31	20230925	2.02	N	255220	100	91 억	3330017	N	N	N	02	N
18	20240729	161030	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	10	2	0.34	34305952895	11733118	24.89	2800	3040	2775	3805	2055	2930	2923.81	2.72	0	875959	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2681	-5.03	2.57	12	12.87	-585.00	1146.00	3050	20240726	-3.61	938	20230925	213.43	3050	-3.61	20240726	1212	142.57	20240125	3050	-3.61	20240726	1051	179.73	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
19	20240729	151046	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	10	2	0.34	33157640805	11342946	24.07	2800	3040	2775	3805	2055	2930	2923.19	2.72	0	854765	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2681	-5.03	2.57	12	12.44	-585.00	1146.00	3050	20240726	-3.61	938	20230925	213.43	3050	-3.61	20240726	1212	142.57	20240125	3050	-3.61	20240726	1051	179.73	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
20	20240729	141053	54	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	70	2	2.39	30004737530	10280410	21.81	2800	3040	2775	3805	2055	2930	2918.63	2.72	0	845671	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2735	-5.13	2.62	12	11.28	-585.00	1146.00	3050	20240726	-1.64	938	20230925	219.83	3050	-1.64	20240726	1212	147.52	20240125	3050	-1.64	20240726	1051	185.44	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
21	20240729	131049	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2950	20	2	0.68	25563711260	8791653	18.65	2800	3000	2775	3805	2055	2930	2907.71	2.72	0	616577	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2690	-5.04	2.57	12	9.64	-585.00	1146.00	3050	20240726	-3.28	938	20230925	214.50	3050	-3.28	20240726	1212	143.40	20240125	3050	-3.28	20240726	1051	180.69	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
22	20240729	121049	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	10	2	0.34	23546524020	8106620	17.20	2800	3000	2775	3805	2055	2930	2904.59	2.72	0	481489	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2681	-5.03	2.57	12	8.89	-585.00	1146.00	3050	20240726	-3.61	938	20230925	213.43	3050	-3.61	20240726	1212	142.57	20240125	3050	-3.61	20240726	1051	179.73	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
23	20240729	111039	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2915	-15	5	-0.51	21640272430	7452264	15.81	2800	3000	2775	3805	2055	2930	2903.83	2.72	0	396873	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2658	-4.98	2.54	12	8.17	-585.00	1146.00	3050	20240726	-4.43	938	20230925	210.77	3050	-4.43	20240726	1212	140.51	20240125	3050	-4.43	20240726	1051	177.35	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
24	20240729	101037	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2950	20	2	0.68	17024283510	5876544	12.47	2800	3000	2775	3805	2055	2930	2896.96	2.72	0	598501	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2690	-5.04	2.57	12	6.45	-585.00	1146.00	3050	20240726	-3.28	938	20230925	214.50	3050	-3.28	20240726	1212	143.40	20240125	3050	-3.28	20240726	1051	180.69	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
25	20240729	091035	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2830	-100	5	-3.41	5245140230	1858066	3.94	2800	2885	2775	3805	2055	2930	2822.57	2.72	0	164040	3233	3081	2898	2746	2563	3157	2822	91	875	100	1750	5	1	91176228	2580	-4.84	2.47	12	2.04	-585.00	1146.00	3050	20240726	-7.21	938	20230925	201.71	3050	-7.21	20240726	1212	133.50	20240125	3050	-7.21	20240726	1051	169.27	20230925	2.24	N	255220	100	91 억	2483504	N	N	N	01	N
26	20240726	161019	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2930	135	2	4.83	134921339960	46607483	61.77	2795	3050	2715	3630	1960	2795	2894.83	2.44	0	235078	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2671	-5.01	2.56	12	51.12	-585.00	1146.00	3050	20240726	-3.93	938	20230925	212.37	3050	-3.93	20240726	1212	141.75	20240125	3050	-3.93	20240726	1051	178.78	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
27	20240726	151030	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2980	185	2	6.62	130690659605	45172408	59.87	2795	3050	2715	3630	1960	2795	2893.15	2.44	0	275787	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2717	-5.09	2.60	12	49.54	-585.00	1146.00	3050	20240726	-2.30	938	20230925	217.70	3050	-2.30	20240726	1212	145.87	20240125	3050	-2.30	20240726	1051	183.54	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
28	20240726	141031	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2995	200	2	7.16	117657993520	40805244	54.08	2795	3050	2715	3630	1960	2795	2883.40	2.44	0	250575	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2731	-5.12	2.61	12	44.75	-585.00	1146.00	3050	20240726	-1.80	938	20230925	219.30	3050	-1.80	20240726	1212	147.11	20240125	3050	-1.80	20240726	1051	184.97	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
29	20240726	131031	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2890	95	2	3.40	86246281065	30198299	40.02	2795	2980	2715	3630	1960	2795	2856.00	2.44	0	184720	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2635	-4.94	2.52	12	33.12	-585.00	1146.00	2980	20240726	-3.02	938	20230925	208.10	2980	-3.02	20240726	1212	138.45	20240125	2980	-3.02	20240726	1051	174.98	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
30	20240726	121035	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2870	75	2	2.68	82798459705	29002649	38.44	2795	2980	2715	3630	1960	2795	2854.86	2.44	0	188613	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2617	-4.91	2.50	12	31.81	-585.00	1146.00	2980	20240726	-3.69	938	20230925	205.97	2980	-3.69	20240726	1212	136.80	20240125	2980	-3.69	20240726	1051	173.07	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
31	20240726	111036	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2855	60	2	2.15	75094466915	26337291	34.90	2795	2980	2715	3630	1960	2795	2851.26	2.44	0	116272	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2603	-4.88	2.49	12	28.89	-585.00	1146.00	2980	20240726	-4.19	938	20230925	204.37	2980	-4.19	20240726	1212	135.56	20240125	2980	-4.19	20240726	1051	171.65	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
32	20240726	101028	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2845	50	2	1.79	67691429960	23739754	31.46	2795	2980	2715	3630	1960	2795	2851.40	2.44	0	-201170	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2594	-4.86	2.48	12	26.04	-585.00	1146.00	2980	20240726	-4.53	938	20230925	203.30	2980	-4.53	20240726	1212	134.74	20240125	2980	-4.53	20240726	1051	170.69	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
33	20240726	091027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	-5	5	-0.18	17574416770	6293007	8.34	2795	2850	2715	3630	1960	2795	2792.69	2.44	0	-125352	3178	2986	2603	2411	2028	3082	2507	91	835	100	1670	5	1	91176228	2544	-4.77	2.43	12	6.90	-585.00	1146.00	2850	20240726	-2.11	938	20230925	197.44	2850	-2.11	20240726	1212	130.20	20240125	2865	-2.62	20240318	1051	165.46	20230925	2.06	N	255220	100	91 억	2222957	N	N	N	00	N
34	20240725	161027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	645	1	30.00	191632231075	74028825	607.99	2325	2795	2220	2795	1505	2150	2588.44	2.37	0	-65526	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2548	-4.78	2.44	12	81.19	-585.00	1146.00	2795	20240725	0.00	938	20230925	197.97	2795	0.00	20240725	1212	130.61	20240125	2865	-2.44	20240318	1051	165.94	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
35	20240725	151040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	575	2	26.74	182923549205	70871590	582.06	2325	2795	2220	2795	1505	2150	2581.06	2.37	0	8549	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2485	-4.66	2.38	12	77.73	-585.00	1146.00	2795	20240725	-2.50	938	20230925	190.51	2795	-2.50	20240725	1212	124.83	20240125	2865	-4.89	20240318	1051	159.28	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
36	20240725	141034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2750	600	2	27.91	159667663620	62322558	511.85	2325	2795	2220	2795	1505	2150	2561.96	2.37	0	188438	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2507	-4.70	2.40	12	68.35	-585.00	1146.00	2795	20240725	-1.61	938	20230925	193.18	2795	-1.61	20240725	1212	126.90	20240125	2865	-4.01	20240318	1051	161.66	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
37	20240725	131027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2760	610	2	28.37	128482399965	50961489	418.54	2325	2795	2220	2795	1505	2150	2521.17	2.37	0	-527417	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2516	-4.72	2.41	12	55.89	-585.00	1146.00	2795	20240725	-1.25	938	20230925	194.24	2795	-1.25	20240725	1212	127.72	20240125	2865	-3.66	20240318	1051	162.61	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
38	20240725	121033	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	250	2	11.63	58953735085	25090773	206.07	2325	2465	2220	2795	1505	2150	2349.62	2.37	0	-826115	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2188	-4.10	2.09	12	27.52	-585.00	1146.00	2557	20240318	-6.14	938	20230925	155.86	2557	-6.14	20240318	1212	98.02	20240125	2865	-16.23	20240318	1051	128.35	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
39	20240725	111030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	225	2	10.47	52773053445	22460003	184.46	2325	2465	2220	2795	1505	2150	2349.65	2.37	0	-1406258	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2165	-4.06	2.07	12	24.63	-585.00	1146.00	2557	20240318	-7.12	938	20230925	153.20	2557	-7.12	20240318	1212	95.96	20240125	2865	-17.10	20240318	1051	125.98	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
40	20240725	101025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	220	2	10.23	41350843330	17641385	144.89	2325	2465	2220	2795	1505	2150	2343.97	2.37	0	-1366363	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2161	-4.05	2.07	12	19.35	-585.00	1146.00	2557	20240318	-7.31	938	20230925	152.67	2557	-7.31	20240318	1212	95.54	20240125	2865	-17.28	20240318	1051	125.50	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
41	20240725	091019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	270	2	12.56	21882483765	9253170	76.00	2325	2465	2265	2795	1505	2150	2364.86	2.37	0	-849960	2440	2295	2210	2065	1980	2252	2022	91	645	100	1290	5	1	91176228	2206	-4.14	2.11	12	10.15	-585.00	1146.00	2557	20240318	-5.36	938	20230925	158.00	2557	-5.36	20240318	1212	99.67	20240125	2865	-15.53	20240318	1051	130.26	20230925	1.89	N	255220	100	91 억	2161040	N	N	N	00	N
42	20240724	161020	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	-275	5	-11.34	23340760070	10469762	48.28	2325	2355	2125	3150	1700	2425	2229.76	2.47	0	-121446	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	1960	-3.68	1.88	12	11.48	-585.00	1146.00	2557	20240318	-15.92	938	20230925	129.21	2557	-15.92	20240318	1212	77.39	20240125	2865	-24.96	20240318	1051	104.57	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
43	20240724	151035	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	-270	5	-11.13	22206868415	9943883	45.85	2325	2355	2125	3150	1700	2425	2233.17	2.47	0	-170647	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	1965	-3.68	1.88	12	10.91	-585.00	1146.00	2557	20240318	-15.72	938	20230925	129.74	2557	-15.72	20240318	1212	77.81	20240125	2865	-24.78	20240318	1051	105.04	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
44	20240724	141029	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	-270	5	-11.13	19826341350	8844216	40.78	2325	2355	2140	3150	1700	2425	2241.68	2.47	0	-130392	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	1965	-3.68	1.88	12	9.70	-585.00	1146.00	2557	20240318	-15.72	938	20230925	129.74	2557	-15.72	20240318	1212	77.81	20240125	2865	-24.78	20240318	1051	105.04	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
45	20240724	131035	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2235	-190	5	-7.84	16524736170	7330933	33.80	2325	2355	2145	3150	1700	2425	2254.05	2.47	0	-53778	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	2038	-3.82	1.95	12	8.04	-585.00	1146.00	2557	20240318	-12.59	938	20230925	138.27	2557	-12.59	20240318	1212	84.41	20240125	2865	-21.99	20240318	1051	112.65	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
46	20240724	121034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2215	-210	5	-8.66	15205822760	6739193	31.07	2325	2355	2145	3150	1700	2425	2256.27	2.47	0	101742	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	2020	-3.79	1.93	12	7.39	-585.00	1146.00	2557	20240318	-13.38	938	20230925	136.14	2557	-13.38	20240318	1212	82.76	20240125	2865	-22.69	20240318	1051	110.75	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
47	20240724	111030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2245	-180	5	-7.42	13487911295	5962168	27.49	2325	2355	2145	3150	1700	2425	2262.18	2.47	0	168742	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	2047	-3.84	1.96	12	6.54	-585.00	1146.00	2557	20240318	-12.20	938	20230925	139.34	2557	-12.20	20240318	1212	85.23	20240125	2865	-21.64	20240318	1051	113.61	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
48	20240724	101057	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2265	-160	5	-6.60	9612561085	4227748	19.49	2325	2355	2145	3150	1700	2425	2273.60	2.47	0	-96855	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	2065	-3.87	1.98	12	4.64	-585.00	1146.00	2557	20240318	-11.42	938	20230925	141.47	2557	-11.42	20240318	1212	86.88	20240125	2865	-20.94	20240318	1051	115.51	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
49	20240724	091021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2280	-145	5	-5.98	4763812070	2108132	9.72	2325	2325	2145	3150	1700	2425	2259.54	2.47	0	-8292	2675	2550	2305	2180	1935	2612	2242	91	725	100	1450	5	1	91176228	2079	-3.90	1.99	12	2.31	-585.00	1146.00	2557	20240318	-10.83	938	20230925	143.07	2557	-10.83	20240318	1212	88.12	20240125	2865	-20.42	20240318	1051	116.94	20230925	2.01	N	255220	100	91 억	2252236	N	N	N	00	N
50	20240723	161015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	175	2	7.78	48553433190	21415849	364.11	2110	2430	2060	2925	1575	2250	2266.89	2.69	0	-396227	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	2211	-4.15	2.12	12	23.49	-585.00	1146.00	2557	20240318	-5.16	938	20230925	158.53	2557	-5.16	20240318	1212	100.08	20240125	2865	-15.36	20240318	1051	130.73	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
51	20240723	151039	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	120	2	5.33	45331761155	20077117	341.35	2110	2430	2060	2925	1575	2250	2257.89	2.69	0	-415129	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	2161	-4.05	2.07	12	22.02	-585.00	1146.00	2557	20240318	-7.31	938	20230925	152.67	2557	-7.31	20240318	1212	95.54	20240125	2865	-17.28	20240318	1051	125.50	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
52	20240723	141017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2280	30	2	1.33	35768560925	16020550	272.38	2110	2400	2060	2925	1575	2250	2232.65	2.69	0	-917432	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	2079	-3.90	1.99	12	17.57	-585.00	1146.00	2557	20240318	-10.83	938	20230925	143.07	2557	-10.83	20240318	1212	88.12	20240125	2865	-20.42	20240318	1051	116.94	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
53	20240723	131014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2255	5	2	0.22	18497641070	8541881	145.23	2110	2255	2060	2925	1575	2250	2165.37	2.69	0	-392418	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	2056	-3.85	1.97	12	9.37	-585.00	1146.00	2557	20240318	-11.81	938	20230925	140.41	2557	-11.81	20240318	1212	86.06	20240125	2865	-21.29	20240318	1051	114.56	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
54	20240723	121021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2200	-50	5	-2.22	16757683485	7757256	131.89	2110	2255	2060	2925	1575	2250	2160.08	2.69	0	-459682	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	2006	-3.76	1.92	12	8.51	-585.00	1146.00	2557	20240318	-13.96	938	20230925	134.54	2557	-13.96	20240318	1212	81.52	20240125	2865	-23.21	20240318	1051	109.32	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
55	20240723	111020	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2180	-70	5	-3.11	15244483625	7070275	120.21	2110	2255	2060	2925	1575	2250	2155.93	2.69	0	-387384	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	1988	-3.73	1.90	12	7.75	-585.00	1146.00	2557	20240318	-14.74	938	20230925	132.41	2557	-14.74	20240318	1212	79.87	20240125	2865	-23.91	20240318	1051	107.42	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
56	20240723	101014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	-95	5	-4.22	10378676365	4856349	82.57	2110	2210	2060	2925	1575	2250	2136.77	2.69	0	-47180	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	1965	-3.68	1.88	12	5.33	-585.00	1146.00	2557	20240318	-15.72	938	20230925	129.74	2557	-15.72	20240318	1212	77.81	20240125	2865	-24.78	20240318	1051	105.04	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
57	20240723	091026	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-130	5	-5.78	4552119445	2145709	36.48	2110	2175	2060	2925	1575	2250	2120.55	2.69	0	-15080	2376	2312	2186	2122	1996	2345	2155	91	675	100	1350	5	1	91176228	1933	-3.62	1.85	12	2.35	-585.00	1146.00	2557	20240318	-17.09	938	20230925	126.01	2557	-17.09	20240318	1212	74.92	20240125	2865	-26.00	20240318	1051	101.71	20230925	1.98	N	255220	100	91 억	2453340	N	N	N	00	N
58	20240722	161010	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2250	263	2	13.24	12028629823	5575463	206.73	2070	2250	2060	2580	1391	1987	2159.19	2.70	0	215	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	2051	-3.85	1.96	12	6.12	-585.00	1146.00	2557	20240318	-12.01	938	20230925	139.87	2557	-12.01	20240318	1212	85.64	20240125	2865	-21.47	20240318	1051	114.08	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
59	20240722	151018	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2240	253	2	12.73	10588593823	4935447	183.00	2070	2240	2060	2580	1391	1987	2147.41	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	2042	-3.83	1.95	12	5.41	-585.00	1146.00	2557	20240318	-12.40	938	20230925	138.81	2557	-12.40	20240318	1212	84.82	20240125	2865	-21.82	20240318	1051	113.13	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
60	20240722	141025	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2225	238	2	11.98	8848387088	4157602	154.16	2070	2225	2060	2580	1391	1987	2130.36	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	2029	-3.80	1.94	12	4.56	-585.00	1146.00	2557	20240318	-12.98	938	20230925	137.21	2557	-12.98	20240318	1212	83.58	20240125	2865	-22.34	20240318	1051	111.70	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
61	20240722	131020	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	143	2	7.20	6334522913	3020704	112.00	2070	2130	2060	2580	1391	1987	2099.32	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	1942	-3.64	1.86	12	3.31	-585.00	1146.00	2557	20240318	-16.70	938	20230925	127.08	2557	-16.70	20240318	1212	75.74	20240125	2865	-25.65	20240318	1051	102.66	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
62	20240722	121016	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	73	2	3.67	5325627908	2543275	94.30	2070	2130	2060	2580	1391	1987	2096.65	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	1878	-3.52	1.80	12	2.79	-585.00	1146.00	2557	20240318	-19.44	938	20230925	119.62	2557	-19.44	20240318	1212	69.97	20240125	2865	-28.10	20240318	1051	96.00	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
63	20240722	111017	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	113	2	5.69	4758919548	2269239	84.14	2070	2130	2070	2580	1391	1987	2100.21	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	1915	-3.59	1.83	12	2.49	-585.00	1146.00	2557	20240318	-17.87	938	20230925	123.88	2557	-17.87	20240318	1212	73.27	20240125	2865	-26.70	20240318	1051	99.81	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
64	20240722	101017	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	143	2	7.20	3361578098	1608750	59.65	2070	2130	2070	2580	1391	1987	2093.63	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	1942	-3.64	1.86	12	1.76	-585.00	1146.00	2557	20240318	-16.70	938	20230925	127.08	2557	-16.70	20240318	1212	75.74	20240125	2865	-25.65	20240318	1051	102.66	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
65	20240722	091020	59	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	83	2	4.18	604194308	294343	10.91	2070	2070	2070	2580	1391	1987	2070.00	2.70	0	-578	2039	2012	1966	1939	1893	2026	1953	91	593	100	1190	5	1	91176228	1887	-3.54	1.81	12	0.32	-585.00	1146.00	2557	20240318	-19.05	938	20230925	120.68	2557	-19.05	20240318	1212	70.79	20240125	2865	-27.75	20240318	1051	96.96	20230925	1.88	N	255220	100	91 억	2459471	N	N	N	00	Y
66	20240719	160950	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1987	11	2	0.56	5071814838	2583610	77.79	1944	1993	1920	2565	1384	1976	1962.84	2.72	0	-22	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1812	-3.40	1.73	12	2.83	-585.00	1146.00	2557	20240318	-22.29	938	20230925	111.83	2557	-22.29	20240318	1212	63.94	20240125	2865	-30.65	20240318	1051	89.06	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
67	20240719	151002	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	-16	5	-0.81	4791856473	2442715	73.55	1944	1993	1920	2565	1384	1976	1961.67	2.72	0	-600	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1787	-3.35	1.71	12	2.68	-585.00	1146.00	2557	20240318	-23.35	938	20230925	108.96	2557	-23.35	20240318	1212	61.72	20240125	2865	-31.59	20240318	1051	86.49	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
68	20240719	141004	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1993	17	2	0.86	4183407393	2133012	64.23	1944	1993	1920	2565	1384	1976	1961.24	2.72	0	-600	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1817	-3.41	1.74	12	2.34	-585.00	1146.00	2557	20240318	-22.06	938	20230925	112.47	2557	-22.06	20240318	1212	64.44	20240125	2865	-30.44	20240318	1051	89.63	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
69	20240719	130955	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1968	-8	5	-0.40	3502979739	1790988	53.93	1944	1974	1920	2565	1384	1976	1955.85	2.72	0	-597	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1794	-3.36	1.72	12	1.96	-585.00	1146.00	2557	20240318	-23.03	938	20230925	109.81	2557	-23.03	20240318	1212	62.38	20240125	2865	-31.31	20240318	1051	87.25	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
70	20240719	120953	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1945	-31	5	-1.57	2841548571	1451811	43.71	1944	1974	1944	2565	1384	1976	1957.20	2.72	0	-597	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1773	-3.32	1.70	12	1.59	-585.00	1146.00	2557	20240318	-23.93	938	20230925	107.36	2557	-23.93	20240318	1212	60.48	20240125	2865	-32.11	20240318	1051	85.06	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
71	20240719	111004	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1963	-13	5	-0.66	2436457231	1243790	37.45	1944	1974	1944	2565	1384	1976	1958.85	2.72	0	-597	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1790	-3.36	1.71	12	1.36	-585.00	1146.00	2557	20240318	-23.23	938	20230925	109.28	2557	-23.23	20240318	1212	61.96	20240125	2865	-31.48	20240318	1051	86.77	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
72	20240719	100938	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	-16	5	-0.81	1617865942	828527	24.95	1944	1960	1944	2565	1384	1976	1952.61	2.72	0	-597	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1787	-3.35	1.71	12	0.91	-585.00	1146.00	2557	20240318	-23.35	938	20230925	108.96	2557	-23.35	20240318	1212	61.72	20240125	2865	-31.59	20240318	1051	86.49	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
73	20240719	091007	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1944	-32	5	-1.62	346745472	178312	5.37	1944	1944	1944	2565	1384	1976	1944.00	2.72	0	-597	2053	2014	1937	1898	1821	2034	1918	91	589	100	1180	1	1	91176228	1772	-3.32	1.70	12	0.20	-585.00	1146.00	2557	20240318	-23.97	938	20230925	107.25	2557	-23.97	20240318	1212	60.40	20240125	2865	-32.15	20240318	1051	84.97	20230925	1.89	N	255220	100	91 억	2481069	N	N	N	00	Y
74	20240718	160945	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1976	61	2	3.19	6042232846	3168349	12.61	1872	1976	1860	2485	1341	1915	1906.76	2.73	0	-1944	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1802	-3.38	1.72	12	3.47	-585.00	1146.00	2557	20240318	-22.72	938	20230925	110.66	2557	-22.72	20240318	1212	63.04	20240125	2865	-31.03	20240318	1051	88.01	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
75	20240718	150954	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1970	55	2	2.87	5618110134	2953712	11.76	1872	1970	1860	2485	1341	1915	1902.02	2.73	0	-2541	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1796	-3.37	1.72	12	3.24	-585.00	1146.00	2557	20240318	-22.96	938	20230925	110.02	2557	-22.96	20240318	1212	62.54	20240125	2865	-31.24	20240318	1051	87.44	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
76	20240718	140946	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1957	42	2	2.19	4880016014	2577937	10.26	1872	1957	1860	2485	1341	1915	1892.94	2.73	0	-1192	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1784	-3.35	1.71	12	2.83	-585.00	1146.00	2557	20240318	-23.46	938	20230925	108.64	2557	-23.46	20240318	1212	61.47	20240125	2865	-31.69	20240318	1051	86.20	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
77	20240718	130948	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1934	19	2	0.99	4242842246	2251189	8.96	1872	1934	1860	2485	1341	1915	1884.63	2.73	0	153	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1763	-3.31	1.69	12	2.47	-585.00	1146.00	2557	20240318	-24.36	938	20230925	106.18	2557	-24.36	20240318	1212	59.57	20240125	2865	-32.50	20240318	1051	84.02	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
78	20240718	120948	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1925	10	2	0.52	3884851008	2065869	8.22	1872	1925	1860	2485	1341	1915	1880.39	2.73	0	1533	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1755	-3.29	1.68	12	2.27	-585.00	1146.00	2557	20240318	-24.72	938	20230925	105.22	2557	-24.72	20240318	1212	58.83	20240125	2865	-32.81	20240318	1051	83.16	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
79	20240718	110955	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1916	1	2	0.05	3214336665	1716639	6.83	1872	1916	1860	2485	1341	1915	1872.31	2.73	0	2835	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1747	-3.28	1.67	12	1.88	-585.00	1146.00	2557	20240318	-25.07	938	20230925	104.26	2557	-25.07	20240318	1212	58.09	20240125	2865	-33.12	20240318	1051	82.30	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
80	20240718	100956	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1866	-49	5	-2.56	2401681818	1288454	5.13	1872	1872	1860	2485	1341	1915	1863.76	2.73	0	-132	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1701	-3.19	1.63	12	1.41	-585.00	1146.00	2557	20240318	-27.02	938	20230925	98.93	2557	-27.02	20240318	1212	53.96	20240125	2865	-34.87	20240318	1051	77.55	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
81	20240718	090956	59	100.00	KOSDAQ		비금속	N	N	N	N	N	1872	-43	5	-2.25	384219918	205108	0.82	1872	1872	1872	2485	1341	1915	1872.00	2.73	0	-2997	2197	2055	1983	1841	1769	2020	1806	91	570	100	1140	1	1	91176228	1707	-3.20	1.63	12	0.22	-585.00	1146.00	2557	20240318	-26.79	938	20230925	99.57	2557	-26.79	20240318	1212	54.46	20240125	2865	-34.66	20240318	1051	78.12	20230925	1.37	N	255220	100	91 억	2485546	N	N	N	00	Y
82	20240717	161037	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1915	4	2	0.21	50136409715	24929724	57.08	1938	2125	1911	2480	1338	1911	2011.57	2.05	0	599003	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	1	1	91176228	1746	-3.27	1.67	12	27.34	-585.00	1146.00	2557	20240318	-25.11	938	20230925	104.16	2557	-25.11	20240318	1212	58.00	20240125	2865	-33.16	20240318	1051	82.21	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
83	20240717	151043	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1929	18	2	0.94	49316653795	24502391	56.10	1938	2125	1911	2480	1338	1911	2013.06	2.05	0	556678	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	1	1	91176228	1759	-3.30	1.68	12	26.87	-585.00	1146.00	2557	20240318	-24.56	938	20230925	105.65	2557	-24.56	20240318	1212	59.16	20240125	2865	-32.67	20240318	1051	83.54	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
84	20240717	141039	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1955	44	2	2.30	45939407932	22760259	52.11	1938	2125	1925	2480	1338	1911	2018.78	2.05	0	358322	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	1	1	91176228	1782	-3.34	1.71	12	24.96	-585.00	1146.00	2557	20240318	-23.54	938	20230925	108.42	2557	-23.54	20240318	1212	61.30	20240125	2865	-31.76	20240318	1051	86.01	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
85	20240717	131038	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	89	2	4.66	42665118770	21092496	48.29	1938	2125	1925	2480	1338	1911	2023.19	2.05	0	265624	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	5	1	91176228	1824	-3.42	1.75	12	23.13	-585.00	1146.00	2557	20240318	-21.78	938	20230925	113.22	2557	-21.78	20240318	1212	65.02	20240125	2865	-30.19	20240318	1051	90.29	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
86	20240717	121039	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1997	86	2	4.50	41068936340	20293790	46.47	1938	2125	1925	2480	1338	1911	2024.16	2.05	0	191653	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	1	1	91176228	1821	-3.41	1.74	12	22.26	-585.00	1146.00	2557	20240318	-21.90	938	20230925	112.90	2557	-21.90	20240318	1212	64.77	20240125	2865	-30.30	20240318	1051	90.01	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
87	20240717	111040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2020	109	2	5.70	38926151612	19225168	44.02	1938	2125	1925	2480	1338	1911	2025.22	2.05	0	236380	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	5	1	91176228	1842	-3.45	1.76	12	21.09	-585.00	1146.00	2557	20240318	-21.00	938	20230925	115.35	2557	-21.00	20240318	1212	66.67	20240125	2865	-29.49	20240318	1051	92.20	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
88	20240717	101040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2035	124	2	6.49	31679444512	15647944	35.83	1938	2125	1925	2480	1338	1911	2025.09	2.05	0	360503	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	5	1	91176228	1855	-3.48	1.78	12	17.16	-585.00	1146.00	2557	20240318	-20.41	938	20230925	116.95	2557	-20.41	20240318	1212	67.90	20240125	2865	-28.97	20240318	1051	93.63	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
89	20240717	090841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1997	86	2	4.50	6914684066	3527622	8.08	1938	1999	1925	2480	1338	1911	1961.29	2.05	0	158805	2127	2018	1931	1822	1735	2073	1877	91	569	100	1140	1	1	91176228	1821	-3.41	1.74	12	3.87	-585.00	1146.00	2557	20240318	-21.90	938	20230925	112.90	2557	-21.90	20240318	1212	64.77	20240125	2865	-30.30	20240318	1051	90.01	20230925	1.17	N	255220	100	91 억	1867032	N	N	N	00	N
90	20240716	161041	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1911	33	2	1.76	83766555808	43428386	90.93	1900	2040	1844	2440	1315	1878	1928.87	5.07	0	-2751843	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1742	-3.27	1.67	12	47.63	-585.00	1146.00	2557	20240318	-25.26	938	20230925	103.73	2557	-25.26	20240318	1212	57.67	20240125	2865	-33.30	20240318	1051	81.83	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
91	20240716	151053	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1885	7	2	0.37	82402202111	42708567	89.42	1900	2040	1844	2440	1315	1878	1929.41	5.07	0	-2774785	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1719	-3.22	1.64	12	46.84	-585.00	1146.00	2557	20240318	-26.28	938	20230925	100.96	2557	-26.28	20240318	1212	55.53	20240125	2865	-34.21	20240318	1051	79.35	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
92	20240716	141048	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1900	22	2	1.17	79643449045	41256319	86.38	1900	2040	1844	2440	1315	1878	1930.45	5.07	0	-2785191	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1732	-3.25	1.66	12	45.25	-585.00	1146.00	2557	20240318	-25.69	938	20230925	102.56	2557	-25.69	20240318	1212	56.77	20240125	2865	-33.68	20240318	1051	80.78	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
93	20240716	131047	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1939	61	2	3.25	75897808563	39288948	82.26	1900	2040	1844	2440	1315	1878	1931.79	5.07	0	-2867068	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1768	-3.31	1.69	12	43.09	-585.00	1146.00	2557	20240318	-24.17	938	20230925	106.72	2557	-24.17	20240318	1212	59.98	20240125	2865	-32.32	20240318	1051	84.49	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
94	20240716	121045	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1939	61	2	3.25	64118783746	33283434	69.69	1900	2040	1844	2440	1315	1878	1926.45	5.07	0	-2469219	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1768	-3.31	1.69	12	36.50	-585.00	1146.00	2557	20240318	-24.17	938	20230925	106.72	2557	-24.17	20240318	1212	59.98	20240125	2865	-32.32	20240318	1051	84.49	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
95	20240716	111047	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1895	17	2	0.91	56976554848	29596219	61.97	1900	2040	1844	2440	1315	1878	1925.13	5.07	0	-2743643	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1728	-3.24	1.65	12	32.46	-585.00	1146.00	2557	20240318	-25.89	938	20230925	102.03	2557	-25.89	20240318	1212	56.35	20240125	2865	-33.86	20240318	1051	80.30	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
96	20240716	101047	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1895	17	2	0.91	51439301655	26669626	55.84	1900	2040	1844	2440	1315	1878	1928.76	5.07	0	-2627706	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1728	-3.24	1.65	12	29.25	-585.00	1146.00	2557	20240318	-25.89	938	20230925	102.03	2557	-25.89	20240318	1212	56.35	20240125	2865	-33.86	20240318	1051	80.30	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
97	20240716	091045	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1917	39	2	2.08	14591266018	7623299	15.96	1900	1970	1880	2440	1315	1878	1914.04	5.07	0	-858565	2160	2019	1772	1631	1384	2089	1701	91	562	100	1120	1	1	91176228	1748	-3.28	1.67	12	8.36	-585.00	1146.00	2557	20240318	-25.03	938	20230925	104.37	2557	-25.03	20240318	1212	58.17	20240125	2865	-33.09	20240318	1051	82.40	20230925	1.18	N	255220	100	91 억	4618836	N	N	N	00	N
98	20240715	161029	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1878	406	2	27.58	83569141702	47196359	2625.68	1535	1913	1525	1913	1031	1472	1770.10	2.71	0	2182115	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1712	-3.21	1.64	12	51.76	-585.00	1146.00	2557	20240318	-26.55	938	20230925	100.21	2557	-26.55	20240318	1212	54.95	20240125	2865	-34.45	20240318	1051	78.69	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
99	20240715	151037	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1825	353	2	23.98	80625372320	45611692	2537.52	1535	1913	1525	1913	1031	1472	1767.65	2.71	0	2220653	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1664	-3.12	1.59	12	50.03	-585.00	1146.00	2557	20240318	-28.63	938	20230925	94.56	2557	-28.63	20240318	1212	50.58	20240125	2865	-36.30	20240318	1051	73.64	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
100	20240715	141034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1863	391	2	26.56	73005989609	41448231	2305.90	1535	1913	1525	1913	1031	1472	1761.38	2.71	0	1937246	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1699	-3.18	1.63	12	45.46	-585.00	1146.00	2557	20240318	-27.14	938	20230925	98.61	2557	-27.14	20240318	1212	53.71	20240125	2865	-34.97	20240318	1051	77.26	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
101	20240715	131036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1858	386	2	26.22	67686994288	38616467	2148.36	1535	1913	1525	1913	1031	1472	1752.80	2.71	0	1524020	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1694	-3.18	1.62	12	42.35	-585.00	1146.00	2557	20240318	-27.34	938	20230925	98.08	2557	-27.34	20240318	1212	53.30	20240125	2865	-35.15	20240318	1051	76.78	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
102	20240715	121035	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1870	398	2	27.04	53944022425	31323877	1742.65	1535	1895	1525	1913	1031	1472	1722.14	2.71	0	1034757	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1705	-3.20	1.63	12	34.36	-585.00	1146.00	2557	20240318	-26.87	938	20230925	99.36	2557	-26.87	20240318	1212	54.29	20240125	2865	-34.73	20240318	1051	77.93	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
103	20240715	111036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1705	233	2	15.83	29862617655	18086552	1006.21	1535	1718	1525	1913	1031	1472	1651.10	2.71	0	1267271	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1555	-2.91	1.49	12	19.84	-585.00	1146.00	2557	20240318	-33.32	938	20230925	81.77	2557	-33.32	20240318	1212	40.68	20240125	2865	-40.49	20240318	1051	62.23	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
104	20240715	101034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	187	2	12.70	17080345639	10483896	583.25	1535	1683	1525	1913	1031	1472	1629.20	2.71	0	647364	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1513	-2.84	1.45	12	11.50	-585.00	1146.00	2557	20240318	-35.12	938	20230925	76.87	2557	-35.12	20240318	1212	36.88	20240125	2865	-42.09	20240318	1051	57.85	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
105	20240715	091036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1589	117	2	7.95	4250753470	2681748	149.19	1535	1650	1525	1913	1031	1472	1585.07	2.71	0	51046	1527	1499	1462	1434	1397	1513	1448	91	441	100	880	1	1	91176228	1449	-2.72	1.39	12	2.94	-585.00	1146.00	2557	20240318	-37.86	938	20230925	69.40	2557	-37.86	20240318	1212	31.11	20240125	2865	-44.54	20240318	1051	51.19	20230925	1.21	N	255220	100	91 억	2469513	N	N	N	00	N
106	20240712	161026	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1472	32	2	2.22	2596529385	1784462	178.65	1440	1490	1425	1872	1008	1440	1455.07	2.56	0	142693	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1342	-2.52	1.28	12	1.96	-585.00	1146.00	2557	20240318	-42.43	938	20230925	56.93	2557	-42.43	20240318	1212	21.45	20240125	2865	-48.62	20240318	1051	40.06	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
107	20240712	151034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1464	24	2	1.67	2376575075	1634793	163.66	1440	1490	1425	1872	1008	1440	1453.75	2.56	0	96721	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1335	-2.50	1.28	12	1.79	-585.00	1146.00	2557	20240318	-42.75	938	20230925	56.08	2557	-42.75	20240318	1212	20.79	20240125	2865	-48.90	20240318	1051	39.30	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
108	20240712	141036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1443	3	2	0.21	2178470643	1498042	149.97	1440	1490	1425	1872	1008	1440	1454.21	2.56	0	68772	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1316	-2.47	1.26	12	1.64	-585.00	1146.00	2557	20240318	-43.57	938	20230925	53.84	2557	-43.57	20240318	1212	19.06	20240125	2865	-49.63	20240318	1051	37.30	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
109	20240712	131030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1442	2	2	0.14	1667830276	1147147	114.84	1440	1490	1425	1872	1008	1440	1453.90	2.56	0	-51664	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1315	-2.46	1.26	12	1.26	-585.00	1146.00	2557	20240318	-43.61	938	20230925	53.73	2557	-43.61	20240318	1212	18.98	20240125	2865	-49.67	20240318	1051	37.20	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
110	20240712	121032	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1441	1	2	0.07	1464700866	1005420	100.66	1440	1490	1430	1872	1008	1440	1456.81	2.56	0	-29972	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1314	-2.46	1.26	12	1.10	-585.00	1146.00	2557	20240318	-43.64	938	20230925	53.62	2557	-43.64	20240318	1212	18.89	20240125	2865	-49.70	20240318	1051	37.11	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
111	20240712	111029	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1451	11	2	0.76	1176364462	805167	80.61	1440	1490	1430	1872	1008	1440	1461.02	2.56	0	12545	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1323	-2.48	1.27	12	0.88	-585.00	1146.00	2557	20240318	-43.25	938	20230925	54.69	2557	-43.25	20240318	1212	19.72	20240125	2865	-49.35	20240318	1051	38.06	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
112	20240712	101030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1462	22	2	1.53	950137294	649576	65.03	1440	1490	1430	1872	1008	1440	1462.71	2.56	0	64091	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1333	-2.50	1.28	12	0.71	-585.00	1146.00	2557	20240318	-42.82	938	20230925	55.86	2557	-42.82	20240318	1212	20.63	20240125	2865	-48.97	20240318	1051	39.11	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
113	20240712	091027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1446	6	2	0.42	109279879	75948	7.60	1440	1452	1430	1872	1008	1440	1438.87	2.56	0	-10082	1482	1461	1440	1419	1398	1471	1429	91	432	100	860	1	1	91176228	1318	-2.47	1.26	12	0.08	-585.00	1146.00	2557	20240318	-43.45	938	20230925	54.16	2557	-43.45	20240318	1212	19.31	20240125	2865	-49.53	20240318	1051	37.58	20230925	1.22	N	255220	100	91 억	2330428	N	N	N	00	N
114	20240711	161023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1440	1	2	0.07	1420562705	985794	37.18	1428	1461	1419	1870	1008	1439	1441.03	2.72	0	-160678	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1313	-2.46	1.26	12	1.08	-585.00	1146.00	2557	20240318	-43.68	938	20230925	53.52	2557	-43.68	20240318	1212	18.81	20240125	2865	-49.74	20240318	1051	37.01	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
115	20240711	151030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1434	-5	5	-0.35	1335398670	926426	34.95	1428	1461	1419	1870	1008	1439	1441.45	2.72	0	-163479	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1307	-2.45	1.25	12	1.02	-585.00	1146.00	2557	20240318	-43.92	938	20230925	52.88	2557	-43.92	20240318	1212	18.32	20240125	2865	-49.95	20240318	1051	36.44	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
116	20240711	141030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1442	3	2	0.21	1182941934	820200	30.94	1428	1461	1419	1870	1008	1439	1442.26	2.72	0	-136981	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1315	-2.46	1.26	12	0.90	-585.00	1146.00	2557	20240318	-43.61	938	20230925	53.73	2557	-43.61	20240318	1212	18.98	20240125	2865	-49.67	20240318	1051	37.20	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
117	20240711	131028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1448	9	2	0.63	988104415	684931	25.84	1428	1461	1419	1870	1008	1439	1442.63	2.72	0	-133897	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1320	-2.48	1.26	12	0.75	-585.00	1146.00	2557	20240318	-43.37	938	20230925	54.37	2557	-43.37	20240318	1212	19.47	20240125	2865	-49.46	20240318	1051	37.77	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
118	20240711	121028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1458	19	2	1.32	840312197	583329	22.00	1428	1459	1419	1870	1008	1439	1440.55	2.72	0	-132380	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1329	-2.49	1.27	12	0.64	-585.00	1146.00	2557	20240318	-42.98	938	20230925	55.44	2557	-42.98	20240318	1212	20.30	20240125	2865	-49.11	20240318	1051	38.73	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
119	20240711	111023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1450	11	2	0.76	687658247	478288	18.04	1428	1452	1419	1870	1008	1439	1437.75	2.72	0	-131976	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1322	-2.48	1.27	12	0.52	-585.00	1146.00	2557	20240318	-43.29	938	20230925	54.58	2557	-43.29	20240318	1212	19.64	20240125	2865	-49.39	20240318	1051	37.96	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
120	20240711	101026	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1440	1	2	0.07	483945374	337305	12.72	1428	1451	1419	1870	1008	1439	1434.74	2.72	0	-121007	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1313	-2.46	1.26	12	0.37	-585.00	1146.00	2557	20240318	-43.68	938	20230925	53.52	2557	-43.68	20240318	1212	18.81	20240125	2865	-49.74	20240318	1051	37.01	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
121	20240711	091023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1437	-2	5	-0.14	146589236	102152	3.85	1428	1451	1427	1870	1008	1439	1435.01	2.72	0	-18149	1534	1486	1450	1402	1366	1510	1426	91	431	100	860	1	1	91176228	1310	-2.46	1.25	12	0.11	-585.00	1146.00	2557	20240318	-43.80	938	20230925	53.20	2557	-43.80	20240318	1212	18.56	20240125	2865	-49.84	20240318	1051	36.73	20230925	1.15	N	255220	100	91 억	2478640	N	N	N	00	N
122	20240710	161019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1439	10	2	0.70	3870135113	2634460	78.10	1423	1498	1414	1857	1001	1429	1469.06	2.61	0	86325	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1312	-2.46	1.26	12	2.89	-585.00	1146.00	2557	20240318	-43.72	938	20230925	53.41	2557	-43.72	20240318	1212	18.73	20240125	2865	-49.77	20240318	1051	36.92	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
123	20240710	151023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1440	11	2	0.77	3679139682	2502112	74.17	1423	1498	1414	1857	1001	1429	1470.41	2.61	0	142926	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1313	-2.46	1.26	12	2.74	-585.00	1146.00	2557	20240318	-43.68	938	20230925	53.52	2557	-43.68	20240318	1212	18.81	20240125	2865	-49.74	20240318	1051	37.01	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
124	20240710	141023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1456	27	2	1.89	3295270387	2236855	66.31	1423	1498	1414	1857	1001	1429	1473.17	2.61	0	221821	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1328	-2.49	1.27	12	2.45	-585.00	1146.00	2557	20240318	-43.06	938	20230925	55.22	2557	-43.06	20240318	1212	20.13	20240125	2865	-49.18	20240318	1051	38.53	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
125	20240710	131023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1476	47	2	3.29	3015703428	2045305	60.63	1423	1498	1414	1857	1001	1429	1474.45	2.61	0	226001	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1346	-2.52	1.29	12	2.24	-585.00	1146.00	2557	20240318	-42.28	938	20230925	57.36	2557	-42.28	20240318	1212	21.78	20240125	2865	-48.48	20240318	1051	40.44	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
126	20240710	121021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1491	62	2	4.34	2720845644	1846040	54.72	1423	1498	1414	1857	1001	1429	1473.88	2.61	0	251637	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1359	-2.55	1.30	12	2.02	-585.00	1146.00	2557	20240318	-41.69	938	20230925	58.96	2557	-41.69	20240318	1212	23.02	20240125	2865	-47.96	20240318	1051	41.86	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
127	20240710	111022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1483	54	2	3.78	2226942080	1514424	44.89	1423	1498	1414	1857	1001	1429	1470.49	2.61	0	209844	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1352	-2.54	1.29	12	1.66	-585.00	1146.00	2557	20240318	-42.00	938	20230925	58.10	2557	-42.00	20240318	1212	22.36	20240125	2865	-48.24	20240318	1051	41.10	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
128	20240710	101017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1478	49	2	3.43	1821032945	1238866	36.72	1423	1498	1414	1857	1001	1429	1469.92	2.61	0	199812	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1348	-2.53	1.29	12	1.36	-585.00	1146.00	2557	20240318	-42.20	938	20230925	57.57	2557	-42.20	20240318	1212	21.95	20240125	2865	-48.41	20240318	1051	40.63	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
129	20240710	091024	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1433	4	2	0.28	153751588	107248	3.18	1423	1442	1414	1857	1001	1429	1433.61	2.61	0	26926	1521	1474	1397	1350	1273	1498	1374	91	428	100	850	1	1	91176228	1307	-2.45	1.25	12	0.12	-585.00	1146.00	2557	20240318	-43.96	938	20230925	52.77	2557	-43.96	20240318	1212	18.23	20240125	2865	-49.98	20240318	1051	36.35	20230925	1.28	N	255220	100	91 억	2380349	N	N	N	00	N
130	20240709	161016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1429	2	2	0.14	4702717126	3352505	89.15	1380	1444	1320	1855	999	1427	1402.73	2.32	847669	255802	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1303	-2.44	1.25	12	3.68	-585.00	1146.00	2557	20240318	-44.11	938	20230925	52.35	2557	-44.11	20240318	1212	17.90	20240125	2865	-50.12	20240318	1051	35.97	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
131	20240709	151022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1424	-3	5	-0.21	4639755872	3308385	87.97	1380	1444	1320	1855	999	1427	1402.42	2.32	847669	247215	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1298	-2.43	1.24	12	3.63	-585.00	1146.00	2557	20240318	-44.31	938	20230925	51.81	2557	-44.31	20240318	1212	17.49	20240125	2865	-50.30	20240318	1051	35.49	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
132	20240709	141022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1433	6	2	0.42	4458371158	3181224	84.59	1380	1444	1320	1855	999	1427	1401.46	2.32	847669	217280	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1307	-2.45	1.25	12	3.49	-585.00	1146.00	2557	20240318	-43.96	938	20230925	52.77	2557	-43.96	20240318	1212	18.23	20240125	2865	-49.98	20240318	1051	36.35	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
133	20240709	131025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1426	-1	5	-0.07	4131721913	2951741	78.49	1380	1444	1320	1855	999	1427	1399.76	2.32	847669	153757	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1300	-2.44	1.24	12	3.24	-585.00	1146.00	2557	20240318	-44.23	938	20230925	52.03	2557	-44.23	20240318	1212	17.66	20240125	2865	-50.23	20240318	1051	35.68	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
134	20240709	121026	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1430	3	2	0.21	3902566950	2791283	74.22	1380	1444	1320	1855	999	1427	1398.13	2.32	847669	142775	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1304	-2.44	1.25	12	3.06	-585.00	1146.00	2557	20240318	-44.08	938	20230925	52.45	2557	-44.08	20240318	1212	17.99	20240125	2865	-50.09	20240318	1051	36.06	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
135	20240709	111026	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1425	-2	5	-0.14	3443120727	2469394	65.66	1380	1444	1320	1855	999	1427	1394.32	2.32	847669	63510	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1299	-2.44	1.24	12	2.71	-585.00	1146.00	2557	20240318	-44.27	938	20230925	51.92	2557	-44.27	20240318	1212	17.57	20240125	2865	-50.26	20240318	1051	35.59	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
136	20240709	101022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1421	-6	5	-0.42	2546019659	1834403	48.78	1380	1444	1320	1855	999	1427	1387.93	2.32	847669	16565	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1296	-2.43	1.24	12	2.01	-585.00	1146.00	2557	20240318	-44.43	938	20230925	51.49	2557	-44.43	20240318	1212	17.24	20240125	2865	-50.40	20240318	1051	35.20	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
137	20240709	091019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1376	-51	5	-3.57	1085370544	799106	21.25	1380	1389	1320	1855	999	1427	1358.22	2.32	847669	-63514	1553	1490	1402	1339	1251	1521	1370	91	428	100	850	1	1	91176228	1255	-2.35	1.20	12	0.88	-585.00	1146.00	2557	20240318	-46.19	938	20230925	46.70	2557	-46.19	20240318	1212	13.53	20240125	2865	-51.97	20240318	1051	30.92	20230925	1.74	N	255220	100	91 억	2119133	N	N	N	00	N
138	20240708	161013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1427	95	2	7.13	5228703129	3736379	58.66	1314	1465	1314	1731	933	1332	1399.36	0.56	0	934600	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	873	-2.44	1.25	12	6.11	-585.00	1146.00	2557	20240318	-44.19	938	20230925	52.13	2557	-44.19	20240318	1212	17.74	20240125	2865	-50.19	20240318	1051	35.78	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
139	20240708	151015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1416	84	2	6.31	5106880913	3650790	57.32	1314	1465	1314	1731	933	1332	1398.84	0.56	0	929212	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	866	-2.42	1.24	12	5.97	-585.00	1146.00	2557	20240318	-44.62	938	20230925	50.96	2557	-44.62	20240318	1212	16.83	20240125	2865	-50.58	20240318	1051	34.73	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
140	20240708	141018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1434	102	2	7.66	4666306224	3339485	52.43	1314	1465	1314	1731	933	1332	1397.31	0.56	0	902087	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	877	-2.45	1.25	12	5.46	-585.00	1146.00	2557	20240318	-43.92	938	20230925	52.88	2557	-43.92	20240318	1212	18.32	20240125	2865	-49.95	20240318	1051	36.44	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
141	20240708	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1453	121	2	9.08	4108391618	2952958	46.36	1314	1455	1314	1731	933	1332	1391.28	0.56	0	831792	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	889	-2.48	1.27	12	4.83	-585.00	1146.00	2557	20240318	-43.18	938	20230925	54.90	2557	-43.18	20240318	1212	19.88	20240125	2865	-49.28	20240318	1051	38.25	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
142	20240708	121015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1424	92	2	6.91	3647845199	2632693	41.33	1314	1445	1314	1731	933	1332	1385.59	0.56	0	675344	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	871	-2.43	1.24	12	4.30	-585.00	1146.00	2557	20240318	-44.31	938	20230925	51.81	2557	-44.31	20240318	1212	17.49	20240125	2865	-50.30	20240318	1051	35.49	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
143	20240708	111012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1407	75	2	5.63	2463337589	1801206	28.28	1314	1409	1314	1731	933	1332	1367.60	0.56	0	507763	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	861	-2.41	1.23	12	2.94	-585.00	1146.00	2557	20240318	-44.97	938	20230925	50.00	2557	-44.97	20240318	1212	16.09	20240125	2865	-50.89	20240318	1051	33.87	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
144	20240708	101013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1345	13	2	0.98	1295119919	958250	15.04	1314	1380	1314	1731	933	1332	1351.55	0.56	0	203327	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	823	-2.30	1.17	12	1.57	-585.00	1146.00	2557	20240318	-47.40	938	20230925	43.39	2557	-47.40	20240318	1212	10.97	20240125	2865	-53.05	20240318	1051	27.97	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
145	20240708	091012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1331	-1	5	-0.08	236735238	178382	2.80	1314	1344	1314	1731	933	1332	1327.12	0.56	0	44580	1416	1373	1301	1258	1186	1395	1280	61	399	100	790	1	1	61176228	814	-2.28	1.16	12	0.29	-585.00	1146.00	2557	20240318	-47.95	938	20230925	41.90	2557	-47.95	20240318	1212	9.82	20240125	2865	-53.54	20240318	1051	26.64	20230925	1.69	N	255220	100	61 억	343708	N	N	N	00	N
146	20240705	161008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1332	-78	5	-5.53	8143688899	6334685	357.29	1271	1344	1229	1833	987	1410	1285.54	0.57	0	-116907	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	815	-2.28	1.16	12	10.35	-585.00	1146.00	2557	20240318	-47.91	938	20230925	42.00	2557	-47.91	20240318	1212	9.90	20240125	2865	-53.51	20240318	1051	26.74	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
147	20240705	151011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1329	-81	5	-5.74	7928885503	6173227	348.18	1271	1344	1229	1833	987	1410	1284.40	0.57	0	-125101	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	813	-2.27	1.16	12	10.09	-585.00	1146.00	2557	20240318	-48.03	938	20230925	41.68	2557	-48.03	20240318	1212	9.65	20240125	2865	-53.61	20240318	1051	26.45	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
148	20240705	141013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1315	-95	5	-6.74	7419856680	5788175	326.47	1271	1344	1229	1833	987	1410	1281.90	0.57	0	-220853	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	804	-2.25	1.15	12	9.46	-585.00	1146.00	2557	20240318	-48.57	938	20230925	40.19	2557	-48.57	20240318	1212	8.50	20240125	2865	-54.10	20240318	1051	25.12	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
149	20240705	131010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1303	-107	5	-7.59	7065262692	5516531	311.14	1271	1344	1229	1833	987	1410	1280.74	0.57	0	-255460	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	797	-2.23	1.14	12	9.02	-585.00	1146.00	2557	20240318	-49.04	938	20230925	38.91	2557	-49.04	20240318	1212	7.51	20240125	2865	-54.52	20240318	1051	23.98	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
150	20240705	121011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1311	-99	5	-7.02	6633427183	5188333	292.63	1271	1344	1229	1833	987	1410	1278.53	0.57	0	-282214	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	802	-2.24	1.14	12	8.48	-585.00	1146.00	2557	20240318	-48.73	938	20230925	39.77	2557	-48.73	20240318	1212	8.17	20240125	2865	-54.24	20240318	1051	24.74	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
151	20240705	111008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1303	-107	5	-7.59	6259314641	4902250	276.50	1271	1344	1229	1833	987	1410	1276.82	0.57	0	-288826	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	797	-2.23	1.14	12	8.01	-585.00	1146.00	2557	20240318	-49.04	938	20230925	38.91	2557	-49.04	20240318	1212	7.51	20240125	2865	-54.52	20240318	1051	23.98	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
152	20240705	101008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1325	-85	5	-6.03	5698738463	4474818	252.39	1271	1344	1229	1833	987	1410	1273.51	0.57	0	-265437	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	811	-2.26	1.16	12	7.31	-585.00	1146.00	2557	20240318	-48.18	938	20230925	41.26	2557	-48.18	20240318	1212	9.32	20240125	2865	-53.75	20240318	1051	26.07	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
153	20240705	091010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1254	-156	5	-11.06	1966418849	1573795	88.77	1271	1271	1229	1833	987	1410	1249.47	0.57	0	21913	1516	1462	1436	1382	1356	1450	1370	61	423	100	840	1	1	61176228	767	-2.14	1.09	12	2.57	-585.00	1146.00	2557	20240318	-50.96	938	20230925	33.69	2557	-50.96	20240318	1212	3.47	20240125	2865	-56.23	20240318	1051	19.31	20230925	1.80	N	255220	100	61 억	347739	N	N	N	00	N
154	20240704	161004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1410	-90	5	-6.00	2474015976	1706563	63.89	1482	1490	1410	1950	1050	1500	1449.55	0.88	0	-258230	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	863	-2.41	1.23	12	2.79	-585.00	1146.00	2557	20240318	-44.86	938	20230925	50.32	2557	-44.86	20240318	1212	16.34	20240125	2865	-50.79	20240318	1051	34.16	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
155	20240704	151008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1427	-73	5	-4.87	2306960870	1588446	59.47	1482	1490	1415	1950	1050	1500	1452.01	0.88	0	-254611	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	873	-2.44	1.25	12	2.60	-585.00	1146.00	2557	20240318	-44.19	938	20230925	52.13	2557	-44.19	20240318	1212	17.74	20240125	2865	-50.19	20240318	1051	35.78	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
156	20240704	141007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1430	-70	5	-4.67	2066710580	1420004	53.16	1482	1490	1420	1950	1050	1500	1455.08	0.88	0	-208513	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	875	-2.44	1.25	12	2.32	-585.00	1146.00	2557	20240318	-44.08	938	20230925	52.45	2557	-44.08	20240318	1212	17.99	20240125	2865	-50.09	20240318	1051	36.06	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
157	20240704	131007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1433	-67	5	-4.47	1728916731	1183644	44.32	1482	1490	1432	1950	1050	1500	1460.31	0.88	0	-166093	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	877	-2.45	1.25	12	1.93	-585.00	1146.00	2557	20240318	-43.96	938	20230925	52.77	2557	-43.96	20240318	1212	18.23	20240125	2865	-49.98	20240318	1051	36.35	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
158	20240704	121007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1455	-45	5	-3.00	1502139490	1025948	38.41	1482	1490	1445	1950	1050	1500	1463.77	0.88	0	-132543	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	890	-2.49	1.27	12	1.68	-585.00	1146.00	2557	20240318	-43.10	938	20230925	55.12	2557	-43.10	20240318	1212	20.05	20240125	2865	-49.21	20240318	1051	38.44	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
159	20240704	111005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1452	-48	5	-3.20	1258091667	857920	32.12	1482	1490	1450	1950	1050	1500	1466.02	0.88	0	-104373	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	888	-2.48	1.27	12	1.40	-585.00	1146.00	2557	20240318	-43.21	938	20230925	54.80	2557	-43.21	20240318	1212	19.80	20240125	2865	-49.32	20240318	1051	38.15	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
160	20240704	101005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1457	-43	5	-2.87	1031469418	702163	26.29	1482	1490	1450	1950	1050	1500	1468.50	0.88	0	-95981	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	891	-2.49	1.27	12	1.15	-585.00	1146.00	2557	20240318	-43.02	938	20230925	55.33	2557	-43.02	20240318	1212	20.21	20240125	2865	-49.14	20240318	1051	38.63	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
161	20240704	091007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1469	-31	5	-2.07	479553864	324660	12.16	1482	1490	1464	1950	1050	1500	1476.31	0.88	0	-56982	1606	1552	1501	1447	1396	1527	1422	61	450	100	900	1	1	61176228	899	-2.51	1.28	12	0.53	-585.00	1146.00	2557	20240318	-42.55	938	20230925	56.61	2557	-42.55	20240318	1212	21.20	20240125	2865	-48.73	20240318	1051	39.77	20230925	1.69	N	255220	100	61 억	535923	N	N	N	00	N
162	20240703	161002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1500	-20	5	-1.32	3932986309	2636653	33.44	1501	1555	1450	1976	1064	1520	1491.47	0.67	0	105206	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	918	-2.56	1.31	12	4.31	-585.00	1146.00	2557	20240318	-41.34	938	20230925	59.91	2557	-41.34	20240318	1212	23.76	20240125	2865	-47.64	20240318	1051	42.72	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
163	20240703	151005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1510	-10	5	-0.66	3656614007	2452540	31.11	1501	1555	1450	1976	1064	1520	1490.77	0.67	0	127361	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	924	-2.58	1.32	12	4.01	-585.00	1146.00	2557	20240318	-40.95	938	20230925	60.98	2557	-40.95	20240318	1212	24.59	20240125	2865	-47.29	20240318	1051	43.67	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
164	20240703	141005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1474	-46	5	-3.03	2668504717	1799552	22.83	1501	1555	1450	1976	1064	1520	1482.55	0.67	0	111883	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	902	-2.52	1.29	12	2.94	-585.00	1146.00	2557	20240318	-42.35	938	20230925	57.14	2557	-42.35	20240318	1212	21.62	20240125	2865	-48.55	20240318	1051	40.25	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
165	20240703	131004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1471	-49	5	-3.22	2378251505	1601456	20.31	1501	1555	1450	1976	1064	1520	1484.72	0.67	0	90815	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	900	-2.51	1.28	12	2.62	-585.00	1146.00	2557	20240318	-42.47	938	20230925	56.82	2557	-42.47	20240318	1212	21.37	20240125	2865	-48.66	20240318	1051	39.96	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
166	20240703	121003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1459	-61	5	-4.01	2269346484	1527112	19.37	1501	1555	1450	1976	1064	1520	1485.69	0.67	0	70165	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	893	-2.49	1.27	12	2.50	-585.00	1146.00	2557	20240318	-42.94	938	20230925	55.54	2557	-42.94	20240318	1212	20.38	20240125	2865	-49.08	20240318	1051	38.82	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
167	20240703	111006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1466	-54	5	-3.55	1963906688	1317469	16.71	1501	1555	1457	1976	1064	1520	1490.32	0.67	0	17018	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	897	-2.51	1.28	12	2.15	-585.00	1146.00	2557	20240318	-42.67	938	20230925	56.29	2557	-42.67	20240318	1212	20.96	20240125	2865	-48.83	20240318	1051	39.49	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
168	20240703	101006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1476	-44	5	-2.89	1562930801	1045189	13.26	1501	1555	1459	1976	1064	1520	1494.99	0.67	0	32605	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	903	-2.52	1.29	12	1.71	-585.00	1146.00	2557	20240318	-42.28	938	20230925	57.36	2557	-42.28	20240318	1212	21.78	20240125	2865	-48.48	20240318	1051	40.44	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
169	20240703	091003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1529	9	2	0.59	715061169	474386	6.02	1501	1555	1485	1976	1064	1520	1506.91	0.67	0	23997	1736	1627	1478	1369	1220	1682	1424	61	456	100	910	1	1	61176228	935	-2.61	1.33	12	0.78	-585.00	1146.00	2557	20240318	-40.20	938	20230925	63.01	2557	-40.20	20240318	1212	26.16	20240125	2865	-46.63	20240318	1051	45.48	20230925	1.44	N	255220	100	61 억	409564	N	N	N	00	N
170	20240702	161000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1520	132	2	9.51	11533695665	7754643	176.47	1356	1587	1329	1804	972	1388	1487.33	0.51	0	140002	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	930	-2.60	1.33	12	12.68	-585.00	1146.00	2557	20240318	-40.56	938	20230925	62.05	2557	-40.56	20240318	1212	25.41	20240125	2865	-46.95	20240318	1051	44.62	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
171	20240702	151001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1517	129	2	9.29	11030601746	7423382	168.94	1356	1587	1329	1804	972	1388	1485.93	0.51	0	183224	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	928	-2.59	1.32	12	12.13	-585.00	1146.00	2557	20240318	-40.67	938	20230925	61.73	2557	-40.67	20240318	1212	25.17	20240125	2865	-47.05	20240318	1051	44.34	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
172	20240702	141002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1515	127	2	9.15	9970673030	6715955	152.84	1356	1587	1329	1804	972	1388	1484.63	0.51	0	123579	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	927	-2.59	1.32	12	10.98	-585.00	1146.00	2557	20240318	-40.75	938	20230925	61.51	2557	-40.75	20240318	1212	25.00	20240125	2865	-47.12	20240318	1051	44.15	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
173	20240702	131002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1523	135	2	9.73	8347530054	5647649	128.52	1356	1587	1329	1804	972	1388	1478.06	0.51	0	68016	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	932	-2.60	1.33	12	9.23	-585.00	1146.00	2557	20240318	-40.44	938	20230925	62.37	2557	-40.44	20240318	1212	25.66	20240125	2865	-46.84	20240318	1051	44.91	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
174	20240702	121003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1477	89	2	6.41	3185031996	2243141	51.05	1356	1490	1329	1804	972	1388	1419.91	0.51	0	93498	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	904	-2.52	1.29	12	3.67	-585.00	1146.00	2557	20240318	-42.24	938	20230925	57.46	2557	-42.24	20240318	1212	21.86	20240125	2865	-48.45	20240318	1051	40.53	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
175	20240702	111002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1421	33	2	2.38	1430585544	1039552	23.66	1356	1436	1329	1804	972	1388	1376.15	0.51	0	54185	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	869	-2.43	1.24	12	1.70	-585.00	1146.00	2557	20240318	-44.43	938	20230925	51.49	2557	-44.43	20240318	1212	17.24	20240125	2865	-50.40	20240318	1051	35.20	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
176	20240702	101001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1362	-26	5	-1.87	755280965	559521	12.73	1356	1375	1329	1804	972	1388	1349.83	0.51	0	15743	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	833	-2.33	1.19	12	0.91	-585.00	1146.00	2557	20240318	-46.73	938	20230925	45.20	2557	-46.73	20240318	1212	12.38	20240125	2865	-52.46	20240318	1051	29.59	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
177	20240702	091002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1360	-28	5	-2.02	166972470	122684	2.79	1356	1375	1355	1804	972	1388	1360.87	0.51	0	25327	1550	1468	1394	1312	1238	1510	1354	61	416	100	830	1	1	61176228	832	-2.32	1.19	12	0.20	-585.00	1146.00	2557	20240318	-46.81	938	20230925	44.99	2557	-46.81	20240318	1212	12.21	20240125	2865	-52.53	20240318	1051	29.40	20230925	1.41	N	255220	100	61 억	309136	N	N	N	00	N
178	20240701	160958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1388	102	2	7.93	6122536925	4357843	1683.10	1320	1476	1320	1671	901	1286	1404.97	0.07	0	316058	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	849	-2.23	1.14	12	7.12	-622.00	1218.00	2557	20240318	-45.72	938	20230925	47.97	2557	-45.72	20240318	1212	14.52	20240125	2865	-51.55	20240318	1051	32.06	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
179	20240701	151001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1411	125	2	9.72	5938129387	4225723	1632.08	1320	1476	1320	1671	901	1286	1405.23	0.07	0	346735	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	863	-2.27	1.16	12	6.91	-622.00	1218.00	2557	20240318	-44.82	938	20230925	50.43	2557	-44.82	20240318	1212	16.42	20240125	2865	-50.75	20240318	1051	34.25	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
180	20240701	140959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1383	97	2	7.54	5483569497	3899028	1505.90	1320	1476	1320	1671	901	1286	1406.39	0.07	0	359032	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	846	-2.22	1.14	12	6.37	-622.00	1218.00	2557	20240318	-45.91	938	20230925	47.44	2557	-45.91	20240318	1212	14.11	20240125	2865	-51.73	20240318	1051	31.59	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
181	20240701	130959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1407	121	2	9.41	4897410237	3479805	1343.98	1320	1476	1320	1671	901	1286	1407.38	0.07	0	355438	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	861	-2.26	1.16	12	5.69	-622.00	1218.00	2557	20240318	-44.97	938	20230925	50.00	2557	-44.97	20240318	1212	16.09	20240125	2865	-50.89	20240318	1051	33.87	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
182	20240701	120959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1420	134	2	10.42	4620284401	3283274	1268.08	1320	1476	1320	1671	901	1286	1407.22	0.07	0	338608	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	869	-2.28	1.17	12	5.37	-622.00	1218.00	2557	20240318	-44.47	938	20230925	51.39	2557	-44.47	20240318	1212	17.16	20240125	2865	-50.44	20240318	1051	35.11	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
183	20240701	110956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1418	132	2	10.26	3879911732	2766390	1068.45	1320	1476	1320	1671	901	1286	1402.52	0.07	0	223614	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	867	-2.28	1.16	12	4.52	-622.00	1218.00	2557	20240318	-44.54	938	20230925	51.17	2557	-44.54	20240318	1212	17.00	20240125	2865	-50.51	20240318	1051	34.92	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
184	20240701	100956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1384	98	2	7.62	1698869416	1243375	480.22	1320	1451	1320	1671	901	1286	1366.34	0.07	0	-16453	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	847	-2.23	1.14	12	2.03	-622.00	1218.00	2557	20240318	-45.87	938	20230925	47.55	2557	-45.87	20240318	1212	14.19	20240125	2865	-51.69	20240318	1051	31.68	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N
185	20240701	090954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1338	52	2	4.04	1039419733	756739	292.27	1320	1451	1320	1671	901	1286	1373.55	0.07	0	-17193	1308	1296	1291	1279	1274	1294	1277	61	385	100	770	1	1	61176228	819	-2.15	1.10	12	1.24	-622.00	1218.00	2557	20240318	-47.67	938	20230925	42.64	2557	-47.67	20240318	1212	10.40	20240125	2865	-53.30	20240318	1051	27.31	20230925	1.38	N	255220	100	61 억	41252	N	N	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History