KissMeData/228340/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	15	2	0.69	51774155	23682	103.30	2165	2230	2155	2830	1530	2180	2186.20	0.65	3002	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	439	8.51	0.34	12	0.12	258.00	6404.00	3225	20230906	-31.94	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3225	-31.94	20230906	2090	5.02	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
3	20240731	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	0	3	0.00	49482640	22638	98.74	2165	2230	2155	2830	1530	2180	2185.82	0.65	3002	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	436	8.45	0.34	12	0.11	258.00	6404.00	3225	20230906	-32.40	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3225	-32.40	20230906	2090	4.31	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
4	20240731	141038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	15	2	0.69	45366110	20751	90.51	2165	2230	2155	2830	1530	2180	2186.21	0.65	2994	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	439	8.51	0.34	12	0.10	258.00	6404.00	3225	20230906	-31.94	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3225	-31.94	20230906	2090	5.02	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
5	20240731	131034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-10	5	-0.46	34740720	15876	69.25	2165	2230	2155	2830	1530	2180	2188.25	0.65	997	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	434	8.41	0.34	12	0.08	258.00	6404.00	3225	20230906	-32.71	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3225	-32.71	20230906	2090	3.83	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
6	20240731	121033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-15	5	-0.69	34379375	15710	68.52	2165	2230	2155	2830	1530	2180	2188.38	0.65	1097	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	433	8.39	0.34	12	0.08	258.00	6404.00	3225	20230906	-32.87	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3225	-32.87	20230906	2090	3.59	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
7	20240731	111036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	15	2	0.69	20915265	9538	41.60	2165	2230	2155	2830	1530	2180	2192.84	0.65	294	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	439	8.51	0.34	12	0.05	258.00	6404.00	3225	20230906	-31.94	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3225	-31.94	20230906	2090	5.02	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
8	20240731	101032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	35	2	1.61	12400445	5663	24.70	2165	2230	2155	2830	1530	2180	2189.73	0.65	208	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	443	8.59	0.35	12	0.03	258.00	6404.00	3225	20230906	-31.32	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3225	-31.32	20230906	2090	5.98	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
9	20240731	091032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	5	2	0.23	3431045	1589	6.93	2165	2185	2155	2830	1530	2180	2159.25	0.65	15	2266	2222	2186	2142	2106	2245	2165	100	650	500	1520	5	1	20000000	437	8.47	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.25	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3225	-32.25	20230906	2090	4.55	20240131	0.20	N	228340	500	100 억	129172	N	N	N	N
10	20240730	161006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-25	5	-1.13	49779125	22926	131.14	2160	2230	2150	2865	1545	2205	2171.30	0.64	561	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	436	8.45	0.34	12	0.11	258.00	6404.00	3225	20230906	-32.40	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3225	-32.40	20230906	2090	4.31	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
11	20240730	151026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2155	-50	5	-2.27	47995970	22107	126.46	2160	2230	2150	2865	1545	2205	2171.08	0.64	669	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	431	8.35	0.34	12	0.11	258.00	6404.00	3225	20230906	-33.18	2090	20240131	3.11	2705	-20.33	20240403	2090	3.11	20240131	3225	-33.18	20230906	2090	3.11	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
12	20240730	141015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-25	5	-1.13	36782520	16905	96.70	2160	2230	2150	2865	1545	2205	2175.84	0.64	879	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	436	8.45	0.34	12	0.08	258.00	6404.00	3225	20230906	-32.40	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3225	-32.40	20230906	2090	4.31	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
13	20240730	131018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-40	5	-1.81	36650300	16844	96.35	2160	2230	2150	2865	1545	2205	2175.87	0.64	916	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	433	8.39	0.34	12	0.08	258.00	6404.00	3225	20230906	-32.87	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3225	-32.87	20230906	2090	3.59	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
14	20240730	121011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-45	5	-2.04	36604840	16823	96.23	2160	2230	2150	2865	1545	2205	2175.88	0.64	937	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	432	8.37	0.34	12	0.08	258.00	6404.00	3225	20230906	-33.02	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3225	-33.02	20230906	2090	3.35	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
15	20240730	111017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-30	5	-1.36	17784520	8101	46.34	2160	2230	2160	2865	1545	2205	2195.35	0.64	-690	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	435	8.43	0.34	12	0.04	258.00	6404.00	3225	20230906	-32.56	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3225	-32.56	20230906	2090	4.07	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
16	20240730	101025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-20	5	-0.91	15115585	6876	39.33	2160	2230	2160	2865	1545	2205	2198.31	0.64	-1089	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	437	8.47	0.34	12	0.03	258.00	6404.00	3225	20230906	-32.25	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3225	-32.25	20230906	2090	4.55	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
17	20240730	091030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	10	2	0.45	4660815	2146	12.28	2160	2215	2160	2865	1545	2205	2171.86	0.64	-143	2295	2250	2210	2165	2125	2272	2187	100	660	500	1540	5	1	20000000	443	8.59	0.35	12	0.01	258.00	6404.00	3225	20230906	-31.32	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3225	-31.32	20230906	2090	5.98	20240131	0.20	N	228340	500	100 억	128635	N	N	N	N
18	20240729	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	20	2	0.92	38762075	17482	89.55	2200	2255	2170	2840	1530	2185	2217.26	0.66	-2536	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	441	8.55	0.34	12	0.09	258.00	6404.00	3225	20230906	-31.63	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3225	-31.63	20230906	2090	5.50	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
19	20240729	151021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	25	2	1.14	36615880	16502	84.53	2200	2255	2190	2840	1530	2185	2218.88	0.66	-2535	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	442	8.57	0.35	12	0.08	258.00	6404.00	3225	20230906	-31.47	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
20	20240729	141027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	25	2	1.14	35428660	15963	81.77	2200	2255	2190	2840	1530	2185	2219.42	0.66	-2532	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	442	8.57	0.35	12	0.08	258.00	6404.00	3225	20230906	-31.47	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
21	20240729	131024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	30	2	1.37	33135800	14921	76.43	2200	2255	2190	2840	1530	2185	2220.75	0.66	-2526	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	443	8.59	0.35	12	0.07	258.00	6404.00	3225	20230906	-31.32	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3225	-31.32	20230906	2090	5.98	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
22	20240729	121023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	30	2	1.37	30830100	13876	71.08	2200	2255	2190	2840	1530	2185	2221.83	0.66	-2516	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	443	8.59	0.35	12	0.07	258.00	6404.00	3225	20230906	-31.32	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3225	-31.32	20230906	2090	5.98	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
23	20240729	111013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	45	2	2.06	30605715	13775	70.56	2200	2255	2190	2840	1530	2185	2221.83	0.66	-2515	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	446	8.64	0.35	12	0.07	258.00	6404.00	3225	20230906	-30.85	2090	20240131	6.70	2705	-17.56	20240403	2090	6.70	20240131	3225	-30.85	20230906	2090	6.70	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
24	20240729	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	45	2	2.06	26890925	12096	61.96	2200	2255	2190	2840	1530	2185	2223.13	0.66	-2478	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	446	8.64	0.35	12	0.06	258.00	6404.00	3225	20230906	-30.85	2090	20240131	6.70	2705	-17.56	20240403	2090	6.70	20240131	3225	-30.85	20230906	2090	6.70	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
25	20240729	091009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	25	2	1.14	10773275	4862	24.91	2200	2255	2200	2840	1530	2185	2215.81	0.66	-1106	2291	2237	2166	2112	2041	2265	2140	100	655	500	1520	5	1	20000000	442	8.57	0.35	12	0.02	258.00	6404.00	3225	20230906	-31.47	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.20	N	228340	500	100 억	131171	N	N	N	N
26	20240726	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	90	2	4.30	42071815	19515	51.48	2095	2220	2095	2720	1470	2095	2155.81	0.67	-1867	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	437	8.47	0.34	12	0.10	258.00	6404.00	3225	20230906	-32.25	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3225	-32.25	20230906	2090	4.55	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
27	20240726	151005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	90	2	4.30	39119400	18162	47.91	2095	2220	2095	2720	1470	2095	2153.91	0.67	-1786	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	437	8.47	0.34	12	0.09	258.00	6404.00	3225	20230906	-32.25	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3225	-32.25	20230906	2090	4.55	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
28	20240726	141005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	85	2	4.06	31250985	14563	38.42	2095	2220	2095	2720	1470	2095	2145.92	0.67	-1552	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	436	8.45	0.34	12	0.07	258.00	6404.00	3225	20230906	-32.40	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3225	-32.40	20230906	2090	4.31	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
29	20240726	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	70	2	3.34	26694275	12470	32.90	2095	2220	2095	2720	1470	2095	2140.68	0.67	-1401	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	433	8.39	0.34	12	0.06	258.00	6404.00	3225	20230906	-32.87	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3225	-32.87	20230906	2090	3.59	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
30	20240726	121010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	40	2	1.91	18496810	8669	22.87	2095	2220	2095	2720	1470	2095	2133.67	0.67	-922	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	427	8.28	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.80	2090	20240131	2.15	2705	-21.07	20240403	2090	2.15	20240131	3225	-33.80	20230906	2090	2.15	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
31	20240726	111011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2115	20	2	0.95	14669445	6870	18.12	2095	2220	2095	2720	1470	2095	2135.29	0.67	-919	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	423	8.20	0.33	12	0.03	258.00	6404.00	3225	20230906	-34.42	2090	20240131	1.20	2705	-21.81	20240403	2090	1.20	20240131	3225	-34.42	20230906	2090	1.20	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
32	20240726	101004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	35	2	1.67	13167485	6161	16.25	2095	2220	2095	2720	1470	2095	2137.23	0.67	-911	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	426	8.26	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.95	2090	20240131	1.91	2705	-21.26	20240403	2090	1.91	20240131	3225	-33.95	20230906	2090	1.91	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
33	20240726	091002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2150	55	2	2.63	8192635	3816	10.07	2095	2220	2095	2720	1470	2095	2146.92	0.67	-1072	2195	2145	2120	2070	2045	2132	2057	100	625	500	1460	5	1	20000000	430	8.33	0.34	12	0.02	258.00	6404.00	3225	20230906	-33.33	2090	20240131	2.87	2705	-20.52	20240403	2090	2.87	20240131	3225	-33.33	20230906	2090	2.87	20240131	0.25	N	228340	500	100 억	133038	N	N	N	N
34	20240725	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	-70	5	-3.23	79551525	37489	73.28	2165	2170	2095	2810	1520	2165	2122.00	0.66	1676	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	419	8.12	0.33	12	0.19	258.00	6404.00	3225	20230906	-35.04	2090	20240131	0.24	2705	-22.55	20240403	2090	0.24	20240131	3225	-35.04	20230906	2090	0.24	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
35	20240725	151014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2120	-45	5	-2.08	64694350	30433	59.49	2165	2170	2100	2810	1520	2165	2125.80	0.66	1616	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	424	8.22	0.33	12	0.15	258.00	6404.00	3225	20230906	-34.26	2090	20240131	1.44	2705	-21.63	20240403	2090	1.44	20240131	3225	-34.26	20230906	2090	1.44	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
36	20240725	141008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-5	5	-0.23	45234120	21216	41.47	2165	2170	2105	2810	1520	2165	2132.08	0.66	1735	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	432	8.37	0.34	12	0.11	258.00	6404.00	3225	20230906	-33.02	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3225	-33.02	20230906	2090	3.35	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
37	20240725	131002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-25	5	-1.15	44407485	20833	40.72	2165	2170	2105	2810	1520	2165	2131.59	0.66	1777	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	428	8.29	0.33	12	0.10	258.00	6404.00	3225	20230906	-33.64	2090	20240131	2.39	2705	-20.89	20240403	2090	2.39	20240131	3225	-33.64	20230906	2090	2.39	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
38	20240725	121008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-5	5	-0.23	40537075	19041	37.22	2165	2170	2105	2810	1520	2165	2128.94	0.66	1784	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	432	8.37	0.34	12	0.10	258.00	6404.00	3225	20230906	-33.02	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3225	-33.02	20230906	2090	3.35	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
39	20240725	111005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	-35	5	-1.62	39137305	18389	35.95	2165	2170	2105	2810	1520	2165	2128.30	0.66	1985	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	426	8.26	0.33	12	0.09	258.00	6404.00	3225	20230906	-33.95	2090	20240131	1.91	2705	-21.26	20240403	2090	1.91	20240131	3225	-33.95	20230906	2090	1.91	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
40	20240725	101000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2125	-40	5	-1.85	35982875	16901	33.04	2165	2170	2105	2810	1520	2165	2129.04	0.66	1993	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	425	8.24	0.33	12	0.08	258.00	6404.00	3225	20230906	-34.11	2090	20240131	1.67	2705	-21.44	20240403	2090	1.67	20240131	3225	-34.11	20230906	2090	1.67	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
41	20240725	090954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	5	2	0.23	18861295	8829	17.26	2165	2170	2125	2810	1520	2165	2136.29	0.66	1897	2235	2200	2170	2135	2105	2185	2120	100	645	500	1510	5	1	20000000	434	8.41	0.34	12	0.04	258.00	6404.00	3225	20230906	-32.71	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3225	-32.71	20230906	2090	3.83	20240131	0.25	N	228340	500	100 억	131380	N	N	N	N
42	20240724	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-30	5	-1.37	110826075	51143	122.52	2205	2205	2140	2850	1540	2195	2166.98	0.65	438	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	433	8.39	0.34	12	0.26	258.00	6404.00	3240	20230718	-33.18	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3225	-32.87	20230906	2090	3.59	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
43	20240724	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2150	-45	5	-2.05	97752345	45042	107.90	2205	2205	2150	2850	1540	2195	2170.25	0.65	479	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	430	8.33	0.34	12	0.23	258.00	6404.00	3240	20230718	-33.64	2090	20240131	2.87	2705	-20.52	20240403	2090	2.87	20240131	3225	-33.33	20230906	2090	2.87	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
44	20240724	141004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-30	5	-1.37	88853670	40912	98.01	2205	2205	2150	2850	1540	2195	2171.82	0.65	780	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	433	8.39	0.34	12	0.20	258.00	6404.00	3240	20230718	-33.18	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3225	-32.87	20230906	2090	3.59	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
45	20240724	131010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-20	5	-0.91	79408830	36565	87.59	2205	2205	2150	2850	1540	2195	2171.72	0.65	816	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.18	258.00	6404.00	3240	20230718	-32.87	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3225	-32.56	20230906	2090	4.07	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
46	20240724	121008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-20	5	-0.91	78583585	36184	86.68	2205	2205	2150	2850	1540	2195	2171.78	0.65	858	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.18	258.00	6404.00	3240	20230718	-32.87	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3225	-32.56	20230906	2090	4.07	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
47	20240724	111005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-25	5	-1.14	40109085	18379	44.03	2205	2205	2160	2850	1540	2195	2182.33	0.65	860	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	434	8.41	0.34	12	0.09	258.00	6404.00	3240	20230718	-33.02	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3225	-32.71	20230906	2090	3.83	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
48	20240724	101031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	29011635	13264	31.77	2205	2205	2165	2850	1540	2195	2187.25	0.65	890	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.07	258.00	6404.00	3240	20230718	-32.25	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3225	-31.94	20230906	2090	5.02	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
49	20240724	090956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-5	5	-0.23	8147365	3720	8.91	2205	2205	2170	2850	1540	2195	2190.15	0.65	-195	2281	2237	2201	2157	2121	2220	2140	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.02	258.00	6404.00	3240	20230718	-32.41	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3225	-32.09	20230906	2090	4.78	20240131	0.34	N	228340	500	100 억	130905	N	N	N	N
50	20240723	160950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-25	5	-1.13	90137470	41150	32.19	2215	2245	2165	2885	1555	2220	2190.45	0.66	-684	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	439	8.51	0.34	12	0.21	258.00	6404.00	3240	20230718	-32.25	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3225	-31.94	20230906	2090	5.02	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
51	20240723	151012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-40	5	-1.80	79902950	36439	28.50	2215	2245	2170	2885	1555	2220	2192.79	0.66	-794	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	436	8.45	0.34	12	0.18	258.00	6404.00	3240	20230718	-32.72	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3225	-32.40	20230906	2090	4.31	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
52	20240723	140952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-30	5	-1.35	55319405	25169	19.69	2215	2245	2170	2885	1555	2220	2197.92	0.66	-1099	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	438	8.49	0.34	12	0.13	258.00	6404.00	3240	20230718	-32.41	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3225	-32.09	20230906	2090	4.78	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
53	20240723	130949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-35	5	-1.58	43556135	19829	15.51	2215	2245	2170	2885	1555	2220	2196.59	0.66	-854	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	437	8.47	0.34	12	0.10	258.00	6404.00	3240	20230718	-32.56	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3225	-32.25	20230906	2090	4.55	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
54	20240723	120956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-30	5	-1.35	32935100	14959	11.70	2215	2245	2180	2885	1555	2220	2201.69	0.66	-977	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	438	8.49	0.34	12	0.07	258.00	6404.00	3240	20230718	-32.41	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3225	-32.09	20230906	2090	4.78	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
55	20240723	110955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-20	5	-0.90	26939300	12221	9.56	2215	2245	2180	2885	1555	2220	2204.34	0.66	-724	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	440	8.53	0.34	12	0.06	258.00	6404.00	3240	20230718	-32.10	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
56	20240723	100951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-20	5	-0.90	16906875	7652	5.99	2215	2245	2180	2885	1555	2220	2209.47	0.66	-693	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	440	8.53	0.34	12	0.04	258.00	6404.00	3240	20230718	-32.10	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
57	20240723	091001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	-10	5	-0.45	5076755	2309	1.81	2215	2220	2180	2885	1555	2220	2198.68	0.66	282	2370	2295	2230	2155	2090	2262	2122	100	665	500	1550	5	1	20000000	442	8.57	0.35	12	0.01	258.00	6404.00	3240	20230718	-31.79	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.27	N	228340	500	100 억	131708	N	N	N	N
58	20240722	160945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-110	5	-4.72	282985590	127822	91.57	2300	2305	2165	3025	1635	2330	2213.90	0.62	8137	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	444	8.60	0.35	12	0.64	258.00	6404.00	3240	20230718	-31.48	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3225	-31.16	20230906	2090	6.22	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
59	20240722	150953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	-115	5	-4.94	268516245	121287	86.89	2300	2305	2165	3025	1635	2330	2213.89	0.62	8438	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	443	8.59	0.35	12	0.61	258.00	6404.00	3240	20230718	-31.64	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3225	-31.32	20230906	2090	5.98	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
60	20240722	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	-120	5	-5.15	249356815	112571	80.64	2300	2305	2165	3025	1635	2330	2215.11	0.62	9121	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	442	8.57	0.35	12	0.56	258.00	6404.00	3240	20230718	-31.79	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
61	20240722	130955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-90	5	-3.86	221464910	99896	71.56	2300	2305	2165	3025	1635	2330	2216.95	0.62	8713	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	448	8.68	0.35	12	0.50	258.00	6404.00	3240	20230718	-30.86	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3225	-30.54	20230906	2090	7.18	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
62	20240722	120953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	-120	5	-5.15	212470100	95859	68.67	2300	2305	2165	3025	1635	2330	2216.49	0.62	9847	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	442	8.57	0.35	12	0.48	258.00	6404.00	3240	20230718	-31.79	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
63	20240722	110952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	-120	5	-5.15	202765815	91464	65.52	2300	2305	2165	3025	1635	2330	2216.89	0.62	9665	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	442	8.57	0.35	12	0.46	258.00	6404.00	3240	20230718	-31.79	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3225	-31.47	20230906	2090	5.74	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
64	20240722	100952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-130	5	-5.58	181698805	81911	58.68	2300	2305	2165	3025	1635	2330	2218.25	0.62	10633	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	440	8.53	0.34	12	0.41	258.00	6404.00	3240	20230718	-32.10	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
65	20240722	090955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-80	5	-3.43	37731865	16574	11.87	2300	2305	2220	3025	1635	2330	2276.57	0.62	3223	2410	2370	2305	2265	2200	2382	2277	100	695	500	1630	5	1	20000000	450	8.72	0.35	12	0.08	258.00	6404.00	3240	20230718	-30.56	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3225	-30.23	20230906	2090	7.66	20240131	0.21	N	228340	500	100 억	123207	N	N	N	N
66	20240719	160927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	0	3	0.00	318632625	139018	24.65	2330	2345	2240	3025	1635	2330	2291.86	0.59	4643	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	466	9.03	0.36	12	0.70	258.00	6404.00	3245	20230713	-28.20	2090	20240131	11.48	2705	-13.86	20240403	2090	11.48	20240131	3225	-27.75	20230906	2090	11.48	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
67	20240719	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-40	5	-1.72	310388830	135452	24.02	2330	2345	2240	3025	1635	2330	2291.49	0.59	5315	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	458	8.88	0.36	12	0.68	258.00	6404.00	3245	20230713	-29.43	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3225	-28.99	20230906	2090	9.57	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
68	20240719	140939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-50	5	-2.15	272801870	119042	21.11	2330	2345	2240	3025	1635	2330	2291.63	0.59	7460	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	456	8.84	0.36	12	0.60	258.00	6404.00	3245	20230713	-29.74	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3225	-29.30	20230906	2090	9.09	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
69	20240719	130930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-15	5	-0.64	235920435	102921	18.25	2330	2345	2240	3025	1635	2330	2292.23	0.59	4319	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	463	8.97	0.36	12	0.51	258.00	6404.00	3245	20230713	-28.66	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3225	-28.22	20230906	2090	10.77	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
70	20240719	120931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-25	5	-1.07	203515635	88905	15.77	2330	2345	2240	3025	1635	2330	2289.11	0.59	4995	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	461	8.93	0.36	12	0.44	258.00	6404.00	3245	20230713	-28.97	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3225	-28.53	20230906	2090	10.29	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
71	20240719	110940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	15	2	0.64	173350275	75908	13.46	2330	2345	2240	3025	1635	2330	2283.66	0.59	4607	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	469	9.09	0.37	12	0.38	258.00	6404.00	3245	20230713	-27.73	2090	20240131	12.20	2705	-13.31	20240403	2090	12.20	20240131	3225	-27.29	20230906	2090	12.20	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
72	20240719	100909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-30	5	-1.29	131691895	57874	10.26	2330	2345	2240	3025	1635	2330	2275.45	0.59	5847	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	460	8.91	0.36	12	0.29	258.00	6404.00	3245	20230713	-29.12	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3225	-28.68	20230906	2090	10.05	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
73	20240719	090944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-80	5	-3.43	62023155	27180	4.82	2330	2345	2250	3025	1635	2330	2281.86	0.59	6448	2566	2447	2341	2222	2116	2507	2282	100	695	500	1630	5	1	20000000	450	8.72	0.35	12	0.14	258.00	6404.00	3245	20230713	-30.66	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3225	-30.23	20230906	2090	7.66	20240131	0.08	N	228340	500	100 억	118665	N	N	N	N
74	20240718	160922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	50	2	2.19	1322967500	561404	18.70	2280	2460	2235	2960	1600	2280	2356.54	0.68	-16970	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	466	9.03	0.36	12	2.81	258.00	6404.00	3300	20230712	-29.39	2090	20240131	11.48	2705	-13.86	20240403	2090	11.48	20240131	3240	-28.09	20230718	2090	11.48	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
75	20240718	150931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	20	2	0.88	1298008305	550657	18.34	2280	2460	2235	2960	1600	2280	2357.20	0.68	-16502	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	460	8.91	0.36	12	2.75	258.00	6404.00	3300	20230712	-30.30	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3240	-29.01	20230718	2090	10.05	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
76	20240718	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	50	2	2.19	1264660540	536127	17.85	2280	2460	2235	2960	1600	2280	2358.89	0.68	-16749	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	466	9.03	0.36	12	2.68	258.00	6404.00	3300	20230712	-29.39	2090	20240131	11.48	2705	-13.86	20240403	2090	11.48	20240131	3240	-28.09	20230718	2090	11.48	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
77	20240718	130925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	25	2	1.10	1246445510	528264	17.59	2280	2460	2235	2960	1600	2280	2359.52	0.68	-16024	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	461	8.93	0.36	12	2.64	258.00	6404.00	3300	20230712	-30.15	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3240	-28.86	20230718	2090	10.29	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
78	20240718	120925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	10	2	0.44	1224307055	518585	17.27	2280	2460	2235	2960	1600	2280	2360.86	0.68	-18091	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	458	8.88	0.36	12	2.59	258.00	6404.00	3300	20230712	-30.61	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3240	-29.32	20230718	2090	9.57	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
79	20240718	110932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	20	2	0.88	1176202775	497533	16.57	2280	2460	2235	2960	1600	2280	2364.07	0.68	-18765	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	460	8.91	0.36	12	2.49	258.00	6404.00	3300	20230712	-30.30	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3240	-29.01	20230718	2090	10.05	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
80	20240718	100933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-5	5	-0.22	994722125	419579	13.97	2280	2460	2235	2960	1600	2280	2370.77	0.68	-17600	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	455	8.82	0.36	12	2.10	258.00	6404.00	3300	20230712	-31.06	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3240	-29.78	20230718	2090	8.85	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
81	20240718	090932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	125	2	5.48	249304955	106929	3.56	2280	2420	2235	2960	1600	2280	2331.51	0.68	-9834	2883	2581	2348	2046	1813	2732	2197	100	680	500	1590	5	1	20000000	481	9.32	0.38	12	0.53	258.00	6404.00	3300	20230712	-27.12	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3240	-25.77	20230718	2090	15.07	20240131	0.08	N	228340	500	100 억	135669	N	N	N	N
82	20240717	161011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	165	2	7.80	7349125010	2986892	16398.88	2115	2650	2115	2745	1485	2115	2460.71	0.58	17580	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	456	8.84	0.36	12	14.93	258.00	6404.00	3365	20230711	-32.24	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3240	-29.63	20230718	2090	9.09	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
83	20240717	151017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	125	2	5.91	7228665390	2933930	16108.10	2115	2650	2115	2745	1485	2115	2463.82	0.58	15220	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	448	8.68	0.35	12	14.67	258.00	6404.00	3365	20230711	-33.43	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3240	-30.86	20230718	2090	7.18	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
84	20240717	141014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	150	2	7.09	6966497835	2817552	15469.16	2115	2650	2115	2745	1485	2115	2472.54	0.58	2440	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	453	8.78	0.35	12	14.09	258.00	6404.00	3365	20230711	-32.69	2090	20240131	8.37	2705	-16.27	20240403	2090	8.37	20240131	3240	-30.09	20230718	2090	8.37	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
85	20240717	131012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2420	305	2	14.42	5958571450	2382655	13081.45	2115	2650	2115	2745	1485	2115	2500.81	0.58	3786	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	484	9.38	0.38	12	11.91	258.00	6404.00	3365	20230711	-28.08	2090	20240131	15.79	2705	-10.54	20240403	2090	15.79	20240131	3240	-25.31	20230718	2090	15.79	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
86	20240717	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2535	420	2	19.86	4312106445	1719049	9438.06	2115	2650	2115	2745	1485	2115	2508.43	0.58	1930	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	507	9.83	0.40	12	8.60	258.00	6404.00	3365	20230711	-24.67	2090	20240131	21.29	2705	-6.28	20240403	2090	21.29	20240131	3240	-21.76	20230718	2090	21.29	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
87	20240717	111014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2450	335	2	15.84	1106534670	459255	2521.44	2115	2520	2115	2745	1485	2115	2409.41	0.58	-575	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	490	9.50	0.38	12	2.30	258.00	6404.00	3365	20230711	-27.19	2090	20240131	17.22	2705	-9.43	20240403	2090	17.22	20240131	3240	-24.38	20230718	2090	17.22	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
88	20240717	101014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	150	2	7.09	101441415	45181	248.06	2115	2300	2115	2745	1485	2115	2245.22	0.58	2329	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	453	8.78	0.35	12	0.23	258.00	6404.00	3365	20230711	-32.69	2090	20240131	8.37	2705	-16.27	20240403	2090	8.37	20240131	3240	-30.09	20230718	2090	8.37	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
89	20240717	090820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	85	2	4.02	7838130	3596	19.74	2115	2200	2115	2745	1485	2115	2179.68	0.58	1968	2228	2171	2143	2086	2058	2157	2072	100	630	500	1480	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3365	20230711	-34.62	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3240	-32.10	20230718	2090	5.26	20240131	0.08	N	228340	500	100 억	116843	N	N	N	N
90	20240716	161016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2115	-80	5	-3.64	37437445	17414	369.49	2185	2200	2115	2850	1540	2195	2149.85	0.58	-12	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	423	8.20	0.33	12	0.09	258.00	6404.00	3365	20230711	-37.15	2090	20240131	1.20	2705	-21.81	20240403	2090	1.20	20240131	3240	-34.72	20230718	2090	1.20	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
91	20240716	151026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-5	5	-0.23	12135250	5558	117.93	2185	2200	2160	2850	1540	2195	2183.38	0.58	51	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.03	258.00	6404.00	3365	20230711	-34.92	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3240	-32.41	20230718	2090	4.78	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
92	20240716	141022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-5	5	-0.23	12058620	5523	117.19	2185	2200	2160	2850	1540	2195	2183.35	0.58	53	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.03	258.00	6404.00	3365	20230711	-34.92	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3240	-32.41	20230718	2090	4.78	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
93	20240716	131022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-15	5	-0.68	10715205	4906	104.10	2185	2200	2160	2850	1540	2195	2184.10	0.58	95	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	436	8.45	0.34	12	0.02	258.00	6404.00	3365	20230711	-35.22	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3240	-32.72	20230718	2090	4.31	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
94	20240716	121020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	9697030	4440	94.21	2185	2200	2160	2850	1540	2195	2184.02	0.58	109	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3365	20230711	-34.77	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3240	-32.25	20230718	2090	5.02	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
95	20240716	111020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	8873560	4061	86.17	2185	2200	2160	2850	1540	2195	2185.07	0.58	27	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3365	20230711	-34.77	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3240	-32.25	20230718	2090	5.02	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
96	20240716	101021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	6599300	3027	64.23	2185	2200	2160	2850	1540	2195	2180.15	0.58	27	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3365	20230711	-34.77	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3240	-32.25	20230718	2090	5.02	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
97	20240716	091019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	239190	109	2.31	2185	2200	2185	2850	1540	2195	2194.40	0.58	-1	2228	2211	2178	2161	2128	2220	2170	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3365	20230711	-34.62	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3240	-32.10	20230718	2090	5.26	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
98	20240715	161004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	25	2	1.15	10266830	4711	15.75	2155	2195	2145	2820	1520	2170	2178.99	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3365	20230711	-34.77	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3240	-32.25	20230718	2090	5.02	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
99	20240715	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	20	2	0.92	7640125	3513	11.74	2155	2190	2145	2820	1520	2170	2174.81	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	438	8.49	0.34	12	0.02	258.00	6404.00	3365	20230711	-34.92	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3240	-32.41	20230718	2090	4.78	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
100	20240715	141009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	15	2	0.69	5912670	2723	9.10	2155	2190	2145	2820	1520	2170	2171.38	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	437	8.47	0.34	12	0.01	258.00	6404.00	3365	20230711	-35.07	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3240	-32.56	20230718	2090	4.55	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
101	20240715	131011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	10	2	0.46	4987465	2299	7.69	2155	2190	2145	2820	1520	2170	2169.41	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	436	8.45	0.34	12	0.01	258.00	6404.00	3365	20230711	-35.22	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3240	-32.72	20230718	2090	4.31	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
102	20240715	121010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	15	2	0.69	4473125	2063	6.90	2155	2190	2145	2820	1520	2170	2168.26	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	437	8.47	0.34	12	0.01	258.00	6404.00	3365	20230711	-35.07	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3240	-32.56	20230718	2090	4.55	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
103	20240715	111011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	15	2	0.69	4470940	2062	6.89	2155	2190	2145	2820	1520	2170	2168.25	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	437	8.47	0.34	12	0.01	258.00	6404.00	3365	20230711	-35.07	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3240	-32.56	20230718	2090	4.55	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
104	20240715	101009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	15	2	0.69	1575585	729	2.44	2155	2190	2145	2820	1520	2170	2161.30	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	437	8.47	0.34	12	0.00	258.00	6404.00	3365	20230711	-35.07	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3240	-32.56	20230718	2090	4.55	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
105	20240715	091011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	5	2	0.23	1249875	580	1.94	2155	2175	2145	2820	1520	2170	2154.96	0.58	0	2356	2262	2196	2102	2036	2310	2150	100	650	500	1510	5	1	20000000	435	8.43	0.34	12	0.00	258.00	6404.00	3365	20230711	-35.36	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3240	-32.87	20230718	2090	4.07	20240131	0.08	N	228340	500	100 억	116828	N	N	N	N
106	20240712	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	0	3	0.00	65179185	29900	336.18	2155	2290	2130	2820	1520	2170	2179.91	0.59	-1174	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	434	8.41	0.34	12	0.15	258.00	6404.00	3365	20230711	-35.51	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3300	-34.24	20230712	2090	3.83	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
107	20240712	151008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-10	5	-0.46	59401440	27237	306.24	2155	2290	2130	2820	1520	2170	2180.91	0.59	46	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	432	8.37	0.34	12	0.14	258.00	6404.00	3365	20230711	-35.81	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3300	-34.55	20230712	2090	3.35	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
108	20240712	141011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	20	2	0.92	32155260	14570	163.82	2155	2290	2155	2820	1520	2170	2206.95	0.59	1035	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	438	8.49	0.34	12	0.07	258.00	6404.00	3365	20230711	-34.92	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3300	-33.64	20230712	2090	4.78	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
109	20240712	131005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	25	2	1.15	30852215	13975	157.13	2155	2290	2155	2820	1520	2170	2207.67	0.59	1493	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	439	8.51	0.34	12	0.07	258.00	6404.00	3365	20230711	-34.77	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3300	-33.48	20230712	2090	5.02	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
110	20240712	121007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	20	2	0.92	30464235	13798	155.14	2155	2290	2155	2820	1520	2170	2207.87	0.59	1573	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	438	8.49	0.34	12	0.07	258.00	6404.00	3365	20230711	-34.92	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3300	-33.64	20230712	2090	4.78	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
111	20240712	111004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	20	2	0.92	28695075	12982	145.96	2155	2290	2155	2820	1520	2170	2210.37	0.59	1449	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	438	8.49	0.34	12	0.06	258.00	6404.00	3365	20230711	-34.92	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3300	-33.64	20230712	2090	4.78	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
112	20240712	101005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	30	2	1.38	2257550	1030	11.58	2155	2200	2155	2820	1520	2170	2191.80	0.59	-56	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3365	20230711	-34.62	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3300	-33.33	20230712	2090	5.26	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
113	20240712	091003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	25	2	1.15	182940	84	0.94	2155	2195	2155	2820	1520	2170	2177.86	0.59	0	2216	2192	2176	2152	2136	2185	2145	100	650	500	1510	5	1	20000000	439	8.51	0.34	12	0.00	258.00	6404.00	3365	20230711	-34.77	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3300	-33.48	20230712	2090	5.02	20240131	0.08	N	228340	500	100 억	118015	N	N	N	N
114	20240711	160958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-30	5	-1.36	19413950	8887	194.04	2180	2200	2160	2860	1540	2200	2184.53	0.59	48	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	434	8.41	0.34	12	0.04	258.00	6404.00	3375	20230705	-35.70	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3365	-35.51	20230711	2090	3.83	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
115	20240711	151004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-15	5	-0.68	17204690	7872	171.88	2180	2200	2160	2860	1540	2200	2185.56	0.59	-3	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	437	8.47	0.34	12	0.04	258.00	6404.00	3375	20230705	-35.26	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3365	-35.07	20230711	2090	4.55	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
116	20240711	141005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-15	5	-0.68	16347815	7480	163.32	2180	2200	2160	2860	1540	2200	2185.54	0.59	275	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	437	8.47	0.34	12	0.04	258.00	6404.00	3375	20230705	-35.26	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3365	-35.07	20230711	2090	4.55	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
117	20240711	131003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	11604490	5292	115.55	2180	2200	2175	2860	1540	2200	2192.84	0.59	-3	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.03	258.00	6404.00	3375	20230705	-34.81	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
118	20240711	121003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-10	5	-0.45	9397045	4280	93.45	2180	2200	2180	2860	1540	2200	2195.57	0.59	6	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.02	258.00	6404.00	3375	20230705	-35.11	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3365	-34.92	20230711	2090	4.78	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
119	20240711	110958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	7788955	3548	77.47	2180	2200	2180	2860	1540	2200	2195.31	0.59	6	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3375	20230705	-34.81	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
120	20240711	101001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-10	5	-0.45	3017925	1377	30.07	2180	2200	2180	2860	1540	2200	2191.67	0.59	6	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.01	258.00	6404.00	3375	20230705	-35.11	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3365	-34.92	20230711	2090	4.78	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
121	20240711	090958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	461820	210	4.59	2180	2200	2180	2860	1540	2200	2199.14	0.59	6	2230	2215	2190	2175	2150	2222	2182	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3375	20230705	-34.81	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
122	20240710	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	10038530	4580	92.34	2175	2205	2165	2850	1540	2195	2191.82	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
123	20240710	150958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	8736130	3988	80.40	2175	2205	2165	2850	1540	2195	2190.60	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
124	20240710	140958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	7610085	3475	70.06	2175	2205	2165	2850	1540	2195	2189.95	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
125	20240710	130958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	5491775	2510	50.60	2175	2195	2165	2850	1540	2195	2187.96	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.01	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
126	20240710	120956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	3202500	1465	29.54	2175	2195	2165	2850	1540	2195	2186.01	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.01	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
127	20240710	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-25	5	-1.14	1372465	630	12.70	2175	2195	2165	2850	1540	2195	2178.52	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	434	8.41	0.34	12	0.00	258.00	6404.00	3420	20230704	-36.55	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3365	-35.51	20230711	2090	3.83	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
128	20240710	100952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-5	5	-0.23	444810	203	4.09	2175	2195	2175	2850	1540	2195	2191.18	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.00	258.00	6404.00	3420	20230704	-35.96	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3365	-34.92	20230711	2090	4.78	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
129	20240710	090959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	0	3	0.00	260950	119	2.40	2175	2195	2175	2850	1540	2195	2192.86	0.59	0	2245	2220	2190	2165	2135	2232	2177	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.00	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	117967	N	N	N	N
130	20240709	160952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-5	5	-0.23	10590935	4851	98.36	2175	2215	2160	2860	1540	2200	2183.25	0.59	-283	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
131	20240709	150957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-10	5	-0.45	9575810	4384	88.89	2175	2215	2160	2860	1540	2200	2184.26	0.59	-202	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.96	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3365	-34.92	20230711	2090	4.78	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
132	20240709	140957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-20	5	-0.91	9025680	4131	83.76	2175	2215	2160	2860	1540	2200	2184.87	0.59	-177	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	436	8.45	0.34	12	0.02	258.00	6404.00	3420	20230704	-36.26	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3365	-35.22	20230711	2090	4.31	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
133	20240709	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-10	5	-0.45	5331920	2431	49.29	2175	2215	2175	2860	1540	2200	2193.30	0.59	-169	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.01	258.00	6404.00	3420	20230704	-35.96	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3365	-34.92	20230711	2090	4.78	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
134	20240709	121000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-5	5	-0.23	4246985	1934	39.21	2175	2215	2175	2860	1540	2200	2195.96	0.59	-69	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.01	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
135	20240709	111002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-15	5	-0.68	4109210	1871	37.94	2175	2215	2175	2860	1540	2200	2196.26	0.59	-68	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	437	8.47	0.34	12	0.01	258.00	6404.00	3420	20230704	-36.11	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3365	-35.07	20230711	2090	4.55	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
136	20240709	100957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	10	2	0.45	2859825	1300	26.36	2175	2215	2175	2860	1540	2200	2199.87	0.59	-23	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.01	258.00	6404.00	3420	20230704	-35.38	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3365	-34.32	20230711	2090	5.74	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
137	20240709	090954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	28350	13	0.26	2175	2200	2175	2860	1540	2200	2180.77	0.59	-1	2256	2227	2206	2177	2156	2242	2192	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	118249	N	N	N	N
138	20240708	160949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	10848480	4932	20.05	2185	2235	2185	2860	1540	2200	2199.61	0.59	71	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
139	20240708	150950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	10009810	4550	18.50	2185	2235	2185	2860	1540	2200	2199.96	0.59	71	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
140	20240708	140954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	8612815	3913	15.91	2185	2235	2185	2860	1540	2200	2201.08	0.59	76	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3365	-34.62	20230711	2090	5.26	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
141	20240708	130948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	10	2	0.45	8326150	3782	15.37	2185	2235	2185	2860	1540	2200	2201.52	0.59	76	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.02	258.00	6404.00	3420	20230704	-35.38	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3365	-34.32	20230711	2090	5.74	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
142	20240708	120951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	15	2	0.68	6786045	3079	12.52	2185	2235	2185	2860	1540	2200	2203.98	0.59	-50	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	443	8.59	0.35	12	0.02	258.00	6404.00	3420	20230704	-35.23	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3365	-34.18	20230711	2090	5.98	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
143	20240708	110948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	20	2	0.91	6752820	3064	12.45	2185	2235	2185	2860	1540	2200	2203.92	0.59	-50	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	444	8.60	0.35	12	0.02	258.00	6404.00	3420	20230704	-35.09	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3365	-34.03	20230711	2090	6.22	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
144	20240708	100948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	25	2	1.14	3217005	1457	5.92	2185	2235	2185	2860	1540	2200	2207.96	0.59	-11	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	445	8.62	0.35	12	0.01	258.00	6404.00	3420	20230704	-34.94	2090	20240131	6.46	2705	-17.74	20240403	2090	6.46	20240131	3365	-33.88	20230711	2090	6.46	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
145	20240708	090948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-5	5	-0.23	230375	105	0.43	2185	2195	2185	2860	1540	2200	2194.05	0.59	-72	2263	2231	2173	2141	2083	2247	2157	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.00	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3365	-34.77	20230711	2090	5.02	20240131	0.08	N	228340	500	100 억	118130	N	N	N	N
146	20240705	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	52944665	24601	270.61	2175	2205	2115	2845	1535	2190	2152.13	0.59	287	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.12	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3375	-34.81	20230705	2090	5.26	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
147	20240705	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-15	5	-0.68	51887585	24116	265.27	2175	2205	2115	2845	1535	2190	2151.58	0.59	410	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.12	258.00	6404.00	3420	20230704	-36.40	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3375	-35.56	20230705	2090	4.07	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
148	20240705	140949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-10	5	-0.46	49417280	22977	252.74	2175	2205	2115	2845	1535	2190	2150.73	0.59	530	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	436	8.45	0.34	12	0.11	258.00	6404.00	3420	20230704	-36.26	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3375	-35.41	20230705	2090	4.31	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
149	20240705	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-10	5	-0.46	42239905	19633	215.96	2175	2205	2115	2845	1535	2190	2151.47	0.59	548	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	436	8.45	0.34	12	0.10	258.00	6404.00	3420	20230704	-36.26	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3375	-35.41	20230705	2090	4.31	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
150	20240705	120947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-30	5	-1.37	41987025	19517	214.68	2175	2205	2115	2845	1535	2190	2151.31	0.59	548	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	432	8.37	0.34	12	0.10	258.00	6404.00	3420	20230704	-36.84	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3375	-36.00	20230705	2090	3.35	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
151	20240705	110943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	34636895	16117	177.29	2175	2205	2115	2845	1535	2190	2149.09	0.59	483	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.08	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3375	-34.81	20230705	2090	5.26	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
152	20240705	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-30	5	-1.37	26133320	12192	134.11	2175	2205	2115	2845	1535	2190	2143.48	0.59	476	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	432	8.37	0.34	12	0.06	258.00	6404.00	3420	20230704	-36.84	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3375	-36.00	20230705	2090	3.35	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
153	20240705	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	15	2	0.68	892445	405	4.45	2175	2205	2175	2845	1535	2190	2203.57	0.59	-15	2243	2216	2203	2176	2163	2210	2170	100	655	500	1530	5	1	20000000	441	8.55	0.34	12	0.00	258.00	6404.00	3420	20230704	-35.53	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3375	-34.67	20230705	2090	5.50	20240131	0.07	N	228340	500	100 억	117828	N	N	N	N
154	20240704	160940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-60	5	-2.67	19922230	9021	49.51	2230	2230	2190	2925	1575	2250	2208.49	0.59	79	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	438	8.49	0.34	12	0.05	258.00	6404.00	3420	20230704	-35.96	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
155	20240704	150944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-30	5	-1.33	13543925	6118	33.58	2230	2230	2205	2925	1575	2250	2213.78	0.59	55	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	444	8.60	0.35	12	0.03	258.00	6404.00	3420	20230704	-35.09	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3420	-35.09	20230704	2090	6.22	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
156	20240704	140943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-25	5	-1.11	10957370	4945	27.14	2230	2230	2205	2925	1575	2250	2215.85	0.59	55	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	445	8.62	0.35	12	0.02	258.00	6404.00	3420	20230704	-34.94	2090	20240131	6.46	2705	-17.74	20240403	2090	6.46	20240131	3420	-34.94	20230704	2090	6.46	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
157	20240704	130943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-30	5	-1.33	8919745	4027	22.10	2230	2230	2205	2925	1575	2250	2214.99	0.59	55	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	444	8.60	0.35	12	0.02	258.00	6404.00	3420	20230704	-35.09	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3420	-35.09	20230704	2090	6.22	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
158	20240704	120943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-25	5	-1.11	5900730	2661	14.60	2230	2230	2205	2925	1575	2250	2217.49	0.59	-37	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	445	8.62	0.35	12	0.01	258.00	6404.00	3420	20230704	-34.94	2090	20240131	6.46	2705	-17.74	20240403	2090	6.46	20240131	3420	-34.94	20230704	2090	6.46	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
159	20240704	110941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-30	5	-1.33	5224030	2356	12.93	2230	2230	2205	2925	1575	2250	2217.33	0.59	-37	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	444	8.60	0.35	12	0.01	258.00	6404.00	3420	20230704	-35.09	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3420	-35.09	20230704	2090	6.22	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
160	20240704	100941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-30	5	-1.33	2872305	1295	7.11	2230	2230	2205	2925	1575	2250	2218.00	0.59	-41	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	444	8.60	0.35	12	0.01	258.00	6404.00	3420	20230704	-35.09	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3420	-35.09	20230704	2090	6.22	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
161	20240704	090943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	-20	5	-0.89	845170	379	2.08	2230	2230	2230	2925	1575	2250	2230.00	0.59	0	2356	2302	2236	2182	2116	2330	2210	100	675	500	1570	5	1	20000000	446	8.64	0.35	12	0.00	258.00	6404.00	3420	20230704	-34.80	2090	20240131	6.70	2705	-17.56	20240403	2090	6.70	20240131	3420	-34.80	20230704	2090	6.70	20240131	0.07	N	228340	500	100 억	117761	N	N	N	N
162	20240703	160938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	50	2	2.27	40614515	18220	148.29	2200	2290	2170	2860	1540	2200	2229.00	0.59	-173	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	450	8.72	0.35	12	0.09	258.00	6404.00	3420	20230704	-34.21	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3420	-34.21	20230704	2090	7.66	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
163	20240703	150941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	50	2	2.27	38771765	17401	141.62	2200	2290	2170	2860	1540	2200	2228.13	0.59	83	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	450	8.72	0.35	12	0.09	258.00	6404.00	3420	20230704	-34.21	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3420	-34.21	20230704	2090	7.66	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
164	20240703	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	45	2	2.05	30695315	13791	112.24	2200	2290	2170	2860	1540	2200	2225.75	0.59	94	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	449	8.70	0.35	12	0.07	258.00	6404.00	3420	20230704	-34.36	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3420	-34.36	20230704	2090	7.42	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
165	20240703	130940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	40	2	1.82	23342450	10518	85.60	2200	2290	2170	2860	1540	2200	2219.29	0.59	104	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	448	8.68	0.35	12	0.05	258.00	6404.00	3420	20230704	-34.50	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3420	-34.50	20230704	2090	7.18	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
166	20240703	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	45	2	2.05	22860825	10302	83.84	2200	2290	2170	2860	1540	2200	2219.07	0.59	7	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	449	8.70	0.35	12	0.05	258.00	6404.00	3420	20230704	-34.36	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3420	-34.36	20230704	2090	7.42	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
167	20240703	110942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	15	2	0.68	10806275	4877	39.69	2200	2290	2170	2860	1540	2200	2215.76	0.59	53	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	443	8.59	0.35	12	0.02	258.00	6404.00	3420	20230704	-35.23	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3420	-35.23	20230704	2090	5.98	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
168	20240703	100942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	10	2	0.45	8947725	4036	32.85	2200	2290	2170	2860	1540	2200	2216.98	0.59	-10	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.02	258.00	6404.00	3420	20230704	-35.38	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3420	-35.38	20230704	2090	5.74	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
169	20240703	090939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	55	2	2.50	8399515	3790	30.85	2200	2290	2170	2860	1540	2200	2216.23	0.59	0	2273	2236	2188	2151	2103	2255	2170	100	660	500	1540	5	1	20000000	451	8.74	0.35	12	0.02	258.00	6404.00	3420	20230704	-34.06	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3420	-34.06	20230704	2090	7.89	20240131	0.07	N	228340	500	100 억	117934	N	N	N	N
170	20240702	160936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	26715430	12287	55.62	2190	2225	2140	2845	1535	2190	2174.28	0.59	-414	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.06	258.00	6404.00	3420	20230704	-35.67	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
171	20240702	150937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	5	2	0.23	25541995	11753	53.21	2190	2225	2140	2845	1535	2190	2173.23	0.59	-383	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.06	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
172	20240702	140938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	5	2	0.23	21193990	9756	44.17	2190	2225	2140	2845	1535	2190	2172.41	0.59	-96	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.05	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
173	20240702	130938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-5	5	-0.23	20608400	9488	42.95	2190	2225	2140	2845	1535	2190	2172.05	0.59	-89	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	437	8.47	0.34	12	0.05	258.00	6404.00	3420	20230704	-36.11	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3420	-36.11	20230704	2090	4.55	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
174	20240702	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-25	5	-1.14	16387500	7549	34.18	2190	2225	2140	2845	1535	2190	2170.82	0.59	293	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	433	8.39	0.34	12	0.04	258.00	6404.00	3420	20230704	-36.70	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3420	-36.70	20230704	2090	3.59	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
175	20240702	110938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	5	2	0.23	7600120	3473	15.72	2190	2225	2160	2845	1535	2190	2188.34	0.59	-111	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3420	20230704	-35.82	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
176	20240702	100937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-10	5	-0.46	7126610	3257	14.74	2190	2225	2160	2845	1535	2190	2188.09	0.59	-104	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	436	8.45	0.34	12	0.02	258.00	6404.00	3420	20230704	-36.26	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3420	-36.26	20230704	2090	4.31	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
177	20240702	090938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	0	3	0.00	976740	446	2.02	2190	2190	2190	2845	1535	2190	2190.00	0.59	-107	2223	2206	2178	2161	2133	2192	2147	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.00	258.00	6404.00	3420	20230704	-35.96	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.07	N	228340	500	100 억	118326	N	N	N	N
178	20240701	160934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-5	5	-0.23	47823635	22088	302.99	2195	2195	2150	2850	1540	2195	2165.14	0.59	-337	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.11	258.00	6404.00	3420	20230704	-35.96	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
179	20240701	150937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-10	5	-0.46	47633775	22001	301.80	2195	2195	2150	2850	1540	2195	2165.07	0.59	-286	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	437	8.47	0.34	12	0.11	258.00	6404.00	3420	20230704	-36.11	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3420	-36.11	20230704	2090	4.55	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
180	20240701	140935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-20	5	-0.91	43314335	20009	274.47	2195	2195	2150	2850	1540	2195	2164.74	0.59	-59	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.10	258.00	6404.00	3420	20230704	-36.40	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3420	-36.40	20230704	2090	4.07	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
181	20240701	130935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-30	5	-1.37	30465085	14063	192.91	2195	2195	2150	2850	1540	2195	2166.33	0.59	-523	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	433	8.39	0.34	12	0.07	258.00	6404.00	3420	20230704	-36.70	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3420	-36.70	20230704	2090	3.59	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
182	20240701	120936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-20	5	-0.91	25502570	11770	161.45	2195	2195	2150	2850	1540	2195	2166.74	0.59	-523	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.06	258.00	6404.00	3420	20230704	-36.40	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3420	-36.40	20230704	2090	4.07	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
183	20240701	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-15	5	-0.68	11787755	5430	74.49	2195	2195	2165	2850	1540	2195	2170.86	0.59	-541	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	436	8.45	0.34	12	0.03	258.00	6404.00	3420	20230704	-36.26	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3420	-36.26	20230704	2090	4.31	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
184	20240701	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-20	5	-0.91	3453760	1584	21.73	2195	2195	2170	2850	1540	2195	2180.40	0.59	-408	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.01	258.00	6404.00	3420	20230704	-36.40	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3420	-36.40	20230704	2090	4.07	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N
185	20240701	090930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-10	5	-0.46	421420	192	2.63	2195	2195	2185	2850	1540	2195	2194.90	0.59	-5	2238	2216	2193	2171	2148	2205	2160	100	655	500	1530	5	1	20000000	437	8.47	0.34	12	0.00	258.00	6404.00	3420	20230704	-36.11	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3420	-36.11	20230704	2090	4.55	20240131	0.07	N	228340	500	100 억	118318	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History