KissMeData/039740/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-10	5	-0.35	7314105	2557	48.97	2880	2880	2840	3740	2020	2880	2860.42	1.25	-318	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2760	3.99	20240725	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
3	20240731	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-25	5	-0.87	6820815	2385	45.67	2880	2880	2840	3740	2020	2880	2859.88	1.25	-291	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	229	11.47	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.59	2650	20231024	7.74	4055	-29.59	20240104	2760	3.44	20240725	4055	-29.59	20240104	2650	7.74	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
4	20240731	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-25	5	-0.87	4227360	1476	28.27	2880	2880	2840	3740	2020	2880	2864.07	1.25	-291	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	229	11.47	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.59	2650	20231024	7.74	4055	-29.59	20240104	2760	3.44	20240725	4055	-29.59	20240104	2650	7.74	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
5	20240731	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-25	5	-0.87	4116015	1437	27.52	2880	2880	2840	3740	2020	2880	2864.31	1.25	-291	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	229	11.47	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.59	2650	20231024	7.74	4055	-29.59	20240104	2760	3.44	20240725	4055	-29.59	20240104	2650	7.74	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
6	20240731	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-20	5	-0.69	3750055	1309	25.07	2880	2880	2840	3740	2020	2880	2864.82	1.25	-291	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
7	20240731	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-25	5	-0.87	3638610	1270	24.32	2880	2880	2840	3740	2020	2880	2865.05	1.25	-291	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	229	11.47	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.59	2650	20231024	7.74	4055	-29.59	20240104	2760	3.44	20240725	4055	-29.59	20240104	2650	7.74	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
8	20240731	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-20	5	-0.69	1585425	552	10.57	2880	2880	2840	3740	2020	2880	2872.15	1.25	-87	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
9	20240731	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-5	5	-0.17	662320	230	4.40	2880	2880	2840	3740	2020	2880	2879.65	1.25	-34	2926	2902	2866	2842	2806	2915	2855	40	860	500	1950	5	1	8018397	231	11.55	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2760	4.17	20240725	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억	99905	N	N	N	N
10	20240730	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	20	2	0.70	14886310	5222	50.48	2860	2890	2830	3715	2005	2860	2850.69	1.25	-450	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	231	11.57	0.50	12	0.07	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2760	4.35	20240725	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
11	20240730	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	10	2	0.35	14392515	5050	48.82	2860	2890	2830	3715	2005	2860	2850.00	1.25	-339	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	230	11.53	0.50	12	0.06	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2760	3.99	20240725	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
12	20240730	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	5	2	0.17	6945650	2430	23.49	2860	2890	2830	3715	2005	2860	2858.29	1.25	-216	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	230	11.51	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2760	3.80	20240725	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
13	20240730	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	5	2	0.17	6659150	2330	22.53	2860	2890	2830	3715	2005	2860	2858.00	1.25	-118	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	230	11.51	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2760	3.80	20240725	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
14	20240730	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	20	2	0.70	5791990	2025	19.58	2860	2890	2830	3715	2005	2860	2860.24	1.25	-71	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	231	11.57	0.50	12	0.03	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2760	4.35	20240725	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
15	20240730	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-10	5	-0.35	3447410	1211	11.71	2860	2860	2830	3715	2005	2860	2846.75	1.25	4	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	229	11.45	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2760	3.26	20240725	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
16	20240730	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	1875065	657	6.35	2860	2860	2840	3715	2005	2860	2853.98	1.25	18	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	229	11.49	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
17	20240730	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	1449505	508	4.91	2860	2860	2840	3715	2005	2860	2853.36	1.25	18	2913	2886	2848	2821	2783	2900	2835	40	855	500	1940	5	1	8018397	229	11.49	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	100342	N	N	N	N
18	20240729	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	20	2	0.70	29424765	10344	76.78	2810	2875	2810	3690	1990	2840	2844.62	1.25	-1091	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	229	11.49	0.50	12	0.13	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
19	20240729	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	30	2	1.06	26016765	9153	67.94	2810	2870	2810	3690	1990	2840	2842.43	1.25	-138	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	230	11.53	0.50	12	0.11	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2760	3.99	20240725	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
20	20240729	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	20	2	0.70	25744575	9058	67.23	2810	2860	2810	3690	1990	2840	2842.19	1.25	-60	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	229	11.49	0.50	12	0.11	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
21	20240729	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	19696535	6934	51.47	2810	2850	2810	3690	1990	2840	2840.57	1.25	-55	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	229	11.45	0.50	12	0.09	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2760	3.26	20240725	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
22	20240729	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	5	2	0.18	13337010	4700	34.88	2810	2850	2810	3690	1990	2840	2837.66	1.25	-55	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	228	11.43	0.50	12	0.06	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2760	3.08	20240725	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
23	20240729	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	13063970	4604	34.17	2810	2850	2810	3690	1990	2840	2837.53	1.25	-40	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	229	11.45	0.50	12	0.06	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2760	3.26	20240725	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
24	20240729	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	1694785	601	4.46	2810	2840	2810	3690	1990	2840	2819.94	1.25	-50	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	228	11.41	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2760	2.90	20240725	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
25	20240729	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	1003295	357	2.65	2810	2840	2810	3690	1990	2840	2810.35	1.25	-50	2920	2880	2840	2800	2760	2880	2800	40	850	500	1930	5	1	8018397	228	11.41	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2760	2.90	20240725	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	100569	N	N	N	N
26	20240726	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	38343515	13472	195.13	2840	2880	2800	3690	1990	2840	2846.19	1.26	-202	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	228	11.41	0.50	12	0.17	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2760	2.90	20240725	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
27	20240726	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	35	2	1.23	36612085	12866	186.36	2840	2880	2800	3690	1990	2840	2845.65	1.26	-155	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	231	11.55	0.50	12	0.16	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2760	4.17	20240725	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
28	20240726	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	5	2	0.18	22851650	8047	116.56	2840	2850	2800	3690	1990	2840	2839.77	1.26	3	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	228	11.43	0.50	12	0.10	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2760	3.08	20240725	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
29	20240726	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-5	5	-0.18	22382830	7882	114.17	2840	2850	2800	3690	1990	2840	2839.74	1.26	161	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	227	11.39	0.49	12	0.10	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2760	2.72	20240725	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
30	20240726	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	21384310	7530	109.07	2840	2850	2800	3690	1990	2840	2839.88	1.26	55	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	229	11.45	0.50	12	0.09	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2760	3.26	20240725	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
31	20240726	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	5	2	0.18	15428865	5437	78.75	2840	2845	2800	3690	1990	2840	2837.75	1.26	55	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	228	11.43	0.50	12	0.07	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2760	3.08	20240725	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
32	20240726	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-5	5	-0.18	2795920	988	14.31	2840	2840	2800	3690	1990	2840	2829.88	1.26	62	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	227	11.39	0.49	12	0.01	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2760	2.72	20240725	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
33	20240726	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-35	5	-1.23	1406780	498	7.21	2840	2840	2800	3690	1990	2840	2824.86	1.26	113	2900	2870	2815	2785	2730	2842	2757	40	850	500	1930	5	1	8018397	225	11.27	0.49	12	0.01	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2760	1.63	20240725	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	100758	N	N	N	N
34	20240725	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-10	5	-0.35	19340665	6904	81.70	2845	2845	2760	3705	1995	2850	2801.37	1.27	-1131	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	228	11.41	0.50	12	0.09	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2760	2.90	20240725	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
35	20240725	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-50	5	-1.75	17937555	6408	75.83	2845	2845	2760	3705	1995	2850	2799.24	1.27	-832	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	225	11.24	0.49	12	0.08	249.00	5737.00	4055	20240104	-30.95	2650	20231024	5.66	4055	-30.95	20240104	2760	1.45	20240725	4055	-30.95	20240104	2650	5.66	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
36	20240725	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-45	5	-1.58	15669195	5598	66.25	2845	2845	2760	3705	1995	2850	2799.07	1.27	-458	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	225	11.27	0.49	12	0.07	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2760	1.63	20240725	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
37	20240725	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-30	5	-1.05	13474760	4813	56.96	2845	2845	2760	3705	1995	2850	2799.66	1.27	-435	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	226	11.33	0.49	12	0.06	249.00	5737.00	4055	20240104	-30.46	2650	20231024	6.42	4055	-30.46	20240104	2760	2.17	20240725	4055	-30.46	20240104	2650	6.42	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
38	20240725	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-25	5	-0.88	13316520	4757	56.30	2845	2845	2760	3705	1995	2850	2799.35	1.27	-407	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	227	11.35	0.49	12	0.06	249.00	5737.00	4055	20240104	-30.33	2650	20231024	6.60	4055	-30.33	20240104	2760	2.36	20240725	4055	-30.33	20240104	2650	6.60	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
39	20240725	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-65	5	-2.28	10606400	3785	44.79	2845	2845	2760	3705	1995	2850	2802.22	1.27	-314	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	223	11.18	0.49	12	0.05	249.00	5737.00	4055	20240104	-31.32	2650	20231024	5.09	4055	-31.32	20240104	2760	0.91	20240725	4055	-31.32	20240104	2650	5.09	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
40	20240725	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-65	5	-2.28	9361290	3337	39.49	2845	2845	2760	3705	1995	2850	2805.30	1.27	-91	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	223	11.18	0.49	12	0.04	249.00	5737.00	4055	20240104	-31.32	2650	20231024	5.09	4055	-31.32	20240104	2760	0.91	20240725	4055	-31.32	20240104	2650	5.09	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
41	20240725	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-10	5	-0.35	1439255	506	5.99	2845	2845	2835	3705	1995	2850	2844.38	1.27	-109	2880	2865	2835	2820	2790	2872	2827	40	855	500	1930	5	1	8018397	228	11.41	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	101695	N	N	N	N
42	20240724	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	23861455	8449	30.98	2840	2850	2805	3690	1990	2840	2824.18	1.28	-670	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	229	11.45	0.50	12	0.11	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2775	2.70	20240708	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
43	20240724	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	5	2	0.18	23015005	8152	29.89	2840	2850	2805	3690	1990	2840	2823.23	1.28	-482	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	228	11.43	0.50	12	0.10	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2775	2.52	20240708	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
44	20240724	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	19134645	6779	24.86	2840	2850	2805	3690	1990	2840	2822.64	1.28	-467	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	229	11.45	0.50	12	0.08	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2775	2.70	20240708	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
45	20240724	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	18613325	6596	24.19	2840	2850	2805	3690	1990	2840	2821.91	1.28	-430	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	229	11.45	0.50	12	0.08	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2775	2.70	20240708	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
46	20240724	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-5	5	-0.18	14486875	5140	18.85	2840	2840	2805	3690	1990	2840	2818.46	1.28	-412	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	227	11.39	0.49	12	0.06	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2775	2.16	20240708	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
47	20240724	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-5	5	-0.18	12376010	4396	16.12	2840	2840	2805	3690	1990	2840	2815.29	1.28	-393	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	227	11.39	0.49	12	0.05	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2775	2.16	20240708	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
48	20240724	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-25	5	-0.88	9926290	3525	12.93	2840	2840	2805	3690	1990	2840	2815.97	1.28	-358	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	226	11.31	0.49	12	0.04	249.00	5737.00	4055	20240104	-30.58	2650	20231024	6.23	4055	-30.58	20240104	2775	1.44	20240708	4055	-30.58	20240104	2650	6.23	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
49	20240724	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	974120	343	1.26	2840	2840	2840	3690	1990	2840	2840.00	1.28	-73	2876	2857	2821	2802	2766	2867	2812	40	850	500	1930	5	1	8018397	228	11.41	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	102325	N	N	N	N
50	20240723	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	76717925	27272	348.79	2815	2840	2785	3690	1990	2840	2813.07	1.14	10676	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	228	11.41	0.50	12	0.34	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
51	20240723	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-20	5	-0.70	73933475	26289	336.22	2815	2840	2785	3690	1990	2840	2812.34	1.14	11031	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	226	11.33	0.49	12	0.33	249.00	5737.00	4055	20240104	-30.46	2650	20231024	6.42	4055	-30.46	20240104	2775	1.62	20240708	4055	-30.46	20240104	2650	6.42	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
52	20240723	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-25	5	-0.88	33253960	11811	151.06	2815	2840	2785	3690	1990	2840	2815.51	1.14	1056	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	226	11.31	0.49	12	0.15	249.00	5737.00	4055	20240104	-30.58	2650	20231024	6.23	4055	-30.58	20240104	2775	1.44	20240708	4055	-30.58	20240104	2650	6.23	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
53	20240723	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	8557985	3028	38.73	2815	2840	2815	3690	1990	2840	2826.28	1.14	38	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	228	11.41	0.50	12	0.04	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
54	20240723	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-15	5	-0.53	8495505	3006	38.44	2815	2840	2815	3690	1990	2840	2826.18	1.14	38	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	227	11.35	0.49	12	0.04	249.00	5737.00	4055	20240104	-30.33	2650	20231024	6.60	4055	-30.33	20240104	2775	1.80	20240708	4055	-30.33	20240104	2650	6.60	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
55	20240723	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-15	5	-0.53	8260985	2923	37.38	2815	2840	2815	3690	1990	2840	2826.20	1.14	38	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	227	11.35	0.49	12	0.04	249.00	5737.00	4055	20240104	-30.33	2650	20231024	6.60	4055	-30.33	20240104	2775	1.80	20240708	4055	-30.33	20240104	2650	6.60	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
56	20240723	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-10	5	-0.35	7113885	2518	32.20	2815	2840	2815	3690	1990	2840	2825.21	1.14	183	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	227	11.37	0.49	12	0.03	249.00	5737.00	4055	20240104	-30.21	2650	20231024	6.79	4055	-30.21	20240104	2775	1.98	20240708	4055	-30.21	20240104	2650	6.79	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
57	20240723	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-25	5	-0.88	3155615	1121	14.34	2815	2815	2815	3690	1990	2840	2815.00	1.14	218	2873	2856	2833	2816	2793	2865	2825	40	850	500	1930	5	1	8018397	226	11.31	0.49	12	0.01	249.00	5737.00	4055	20240104	-30.58	2650	20231024	6.23	4055	-30.58	20240104	2775	1.44	20240708	4055	-30.58	20240104	2650	6.23	20231024	0.19	N	039740	500	40 억	91636	N	N	N	N
58	20240722	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-10	5	-0.35	22161860	7818	95.89	2810	2850	2810	3705	1995	2850	2834.72	1.15	-988	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	228	11.41	0.50	12	0.10	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
59	20240722	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-15	5	-0.53	21522860	7593	93.13	2810	2850	2810	3705	1995	2850	2834.57	1.15	-975	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	227	11.39	0.49	12	0.09	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2775	2.16	20240708	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
60	20240722	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-5	5	-0.18	19901465	7022	86.13	2810	2850	2810	3705	1995	2850	2834.16	1.15	-769	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	228	11.43	0.50	12	0.09	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2775	2.52	20240708	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
61	20240722	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-5	5	-0.18	14947290	5275	64.70	2810	2850	2810	3705	1995	2850	2833.61	1.15	-667	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	228	11.43	0.50	12	0.07	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2775	2.52	20240708	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
62	20240722	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-15	5	-0.53	12045820	4255	52.19	2810	2850	2810	3705	1995	2850	2830.98	1.15	-585	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	227	11.39	0.49	12	0.05	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2775	2.16	20240708	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
63	20240722	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-20	5	-0.70	10313830	3646	44.72	2810	2850	2810	3705	1995	2850	2828.81	1.15	-567	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	227	11.37	0.49	12	0.05	249.00	5737.00	4055	20240104	-30.21	2650	20231024	6.79	4055	-30.21	20240104	2775	1.98	20240708	4055	-30.21	20240104	2650	6.79	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
64	20240722	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-5	5	-0.18	7525860	2665	32.69	2810	2850	2810	3705	1995	2850	2823.96	1.15	-268	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	228	11.43	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2775	2.52	20240708	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
65	20240722	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-10	5	-0.35	4807440	1708	20.95	2810	2850	2810	3705	1995	2850	2814.66	1.15	387	2896	2872	2856	2832	2816	2865	2825	40	855	500	1930	5	1	8018397	228	11.41	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	92611	N	N	N	N
66	20240719	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-30	5	-1.04	23246440	8147	157.46	2880	2880	2840	3740	2020	2880	2853.37	1.16	-456	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.45	0.50	12	0.10	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2775	2.70	20240708	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
67	20240719	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-25	5	-0.87	23038360	8074	156.05	2880	2880	2840	3740	2020	2880	2853.40	1.16	-436	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.47	0.50	12	0.10	249.00	5737.00	4055	20240104	-29.59	2650	20231024	7.74	4055	-29.59	20240104	2775	2.88	20240708	4055	-29.59	20240104	2650	7.74	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
68	20240719	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-30	5	-1.04	22615825	7926	153.19	2880	2880	2840	3740	2020	2880	2853.37	1.16	-296	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.45	0.50	12	0.10	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2775	2.70	20240708	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
69	20240719	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-10	5	-0.35	8308825	2906	56.17	2880	2880	2840	3740	2020	2880	2859.20	1.16	-296	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.04	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2775	3.42	20240708	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
70	20240719	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-20	5	-0.69	7421175	2594	50.14	2880	2880	2840	3740	2020	2880	2860.90	1.16	-289	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2775	3.06	20240708	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
71	20240719	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-20	5	-0.69	7115080	2487	48.07	2880	2880	2840	3740	2020	2880	2860.91	1.16	-289	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2775	3.06	20240708	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
72	20240719	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-25	5	-0.87	5714080	1999	38.64	2880	2880	2840	3740	2020	2880	2858.47	1.16	-55	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.47	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.59	2650	20231024	7.74	4055	-29.59	20240104	2775	2.88	20240708	4055	-29.59	20240104	2650	7.74	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
73	20240719	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-30	5	-1.04	1552290	539	10.42	2880	2880	2850	3740	2020	2880	2879.94	1.16	0	2913	2896	2878	2861	2843	2905	2870	40	860	500	1950	5	1	8018397	229	11.45	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2775	2.70	20240708	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	93054	N	N	N	N
74	20240718	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-15	5	-0.52	14852690	5174	63.85	2870	2895	2860	3760	2030	2895	2870.64	1.16	-64	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	231	11.57	0.50	12	0.06	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2775	3.78	20240708	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
75	20240718	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-15	5	-0.52	14527250	5061	62.45	2870	2895	2860	3760	2030	2895	2870.43	1.16	-39	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	231	11.57	0.50	12	0.06	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2775	3.78	20240708	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
76	20240718	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-30	5	-1.04	9843905	3432	42.35	2870	2895	2860	3760	2030	2895	2868.27	1.16	19	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	230	11.51	0.50	12	0.04	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2775	3.24	20240708	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
77	20240718	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-25	5	-0.86	6587315	2294	28.31	2870	2895	2865	3760	2030	2895	2871.54	1.16	37	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	230	11.53	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2775	3.42	20240708	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
78	20240718	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-25	5	-0.86	6587315	2294	28.31	2870	2895	2865	3760	2030	2895	2871.54	1.16	37	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	230	11.53	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2775	3.42	20240708	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
79	20240718	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-20	5	-0.69	6118930	2131	26.30	2870	2895	2865	3760	2030	2895	2871.39	1.16	89	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	231	11.55	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2775	3.60	20240708	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
80	20240718	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-25	5	-0.86	5008245	1744	21.52	2870	2895	2865	3760	2030	2895	2871.70	1.16	92	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	230	11.53	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2775	3.42	20240708	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
81	20240718	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-5	5	-0.17	2080790	725	8.95	2870	2890	2870	3760	2030	2895	2870.06	1.16	78	2941	2917	2906	2882	2871	2912	2877	40	865	500	1960	5	1	8018397	232	11.61	0.50	12	0.01	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2775	4.14	20240708	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억	93105	N	N	N	N
82	20240717	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-35	5	-1.19	23552535	8104	43.46	2900	2930	2895	3805	2055	2930	2906.47	1.18	-1328	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	232	11.63	0.50	12	0.10	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2775	4.32	20240708	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
83	20240717	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-25	5	-0.85	16247500	5584	29.94	2900	2930	2900	3805	2055	2930	2909.65	1.18	-817	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.67	0.51	12	0.07	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2775	4.68	20240708	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
84	20240717	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	9678900	3326	17.84	2900	2930	2900	3805	2055	2930	2910.07	1.18	-502	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.65	0.51	12	0.04	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2775	4.50	20240708	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
85	20240717	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-25	5	-0.85	5093600	1754	9.41	2900	2930	2900	3805	2055	2930	2903.99	1.18	-153	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.67	0.51	12	0.02	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2775	4.68	20240708	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
86	20240717	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	4506870	1552	8.32	2900	2930	2900	3805	2055	2930	2903.91	1.18	-111	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.65	0.51	12	0.02	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2775	4.50	20240708	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
87	20240717	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-25	5	-0.85	3330710	1147	6.15	2900	2930	2900	3805	2055	2930	2903.84	1.18	-94	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.67	0.51	12	0.01	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2775	4.68	20240708	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
88	20240717	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-25	5	-0.85	2813640	969	5.20	2900	2930	2900	3805	2055	2930	2903.65	1.18	-60	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.67	0.51	12	0.01	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2775	4.68	20240708	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
89	20240717	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-25	5	-0.85	2490595	858	4.60	2900	2930	2900	3805	2055	2930	2902.79	1.18	-57	3026	2977	2941	2892	2856	2960	2875	40	875	500	1990	5	1	8018397	233	11.67	0.51	12	0.01	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2775	4.68	20240708	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	94331	N	N	N	N
90	20240716	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-50	5	-1.68	54699440	18648	111.63	2980	2990	2905	3870	2090	2980	2933.26	1.21	-2462	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	235	11.77	0.51	12	0.23	249.00	5737.00	4055	20240104	-27.74	2650	20231024	10.57	4055	-27.74	20240104	2775	5.59	20240708	4055	-27.74	20240104	2650	10.57	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
91	20240716	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-65	5	-2.18	53443870	18219	109.06	2980	2990	2905	3870	2090	2980	2933.41	1.21	-2456	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	234	11.71	0.51	12	0.23	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2775	5.05	20240708	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
92	20240716	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-50	5	-1.68	45096235	15364	91.97	2980	2990	2905	3870	2090	2980	2935.19	1.21	-2187	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	235	11.77	0.51	12	0.19	249.00	5737.00	4055	20240104	-27.74	2650	20231024	10.57	4055	-27.74	20240104	2775	5.59	20240708	4055	-27.74	20240104	2650	10.57	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
93	20240716	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-55	5	-1.85	41341365	14079	84.28	2980	2990	2905	3870	2090	2980	2936.39	1.21	-1323	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	235	11.75	0.51	12	0.18	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2775	5.41	20240708	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
94	20240716	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-10	5	-0.34	17835690	6040	36.16	2980	2990	2905	3870	2090	2980	2952.93	1.21	-1567	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	238	11.93	0.52	12	0.08	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2775	7.03	20240708	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
95	20240716	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-55	5	-1.85	17126415	5798	34.71	2980	2990	2905	3870	2090	2980	2953.85	1.21	-1571	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	235	11.75	0.51	12	0.07	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2775	5.41	20240708	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
96	20240716	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-40	5	-1.34	11791155	3974	23.79	2980	2990	2920	3870	2090	2980	2967.07	1.21	-1590	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	236	11.81	0.51	12	0.05	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2775	5.95	20240708	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
97	20240716	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	0	3	0.00	1153495	387	2.32	2980	2990	2980	3870	2090	2980	2980.61	1.21	251	3033	3006	2978	2951	2923	2992	2937	40	890	500	2020	5	1	8018397	239	11.97	0.52	12	0.00	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2775	7.39	20240708	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	96710	N	N	N	N
98	20240715	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-5	5	-0.17	49566195	16705	96.23	2985	3005	2950	3880	2090	2985	2967.15	1.21	-174	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	239	11.97	0.52	12	0.21	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2775	7.39	20240708	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
99	20240715	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-15	5	-0.50	25967725	8724	50.25	2985	3005	2955	3880	2090	2985	2976.58	1.21	-94	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	238	11.93	0.52	12	0.11	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2775	7.03	20240708	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
100	20240715	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-15	5	-0.50	23999210	8060	46.43	2985	3005	2955	3880	2090	2985	2977.57	1.21	-107	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	238	11.93	0.52	12	0.10	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2775	7.03	20240708	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
101	20240715	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-10	5	-0.34	23643145	7940	45.74	2985	3005	2955	3880	2090	2985	2977.73	1.21	-103	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	239	11.95	0.52	12	0.10	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2775	7.21	20240708	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
102	20240715	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-5	5	-0.17	20786225	6977	40.19	2985	3005	2955	3880	2090	2985	2979.25	1.21	-74	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	239	11.97	0.52	12	0.09	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2775	7.39	20240708	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
103	20240715	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-15	5	-0.50	19590670	6575	37.87	2985	3005	2955	3880	2090	2985	2979.57	1.21	-93	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	238	11.93	0.52	12	0.08	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2775	7.03	20240708	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
104	20240715	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	15	2	0.50	11975770	4003	23.06	2985	3005	2955	3880	2090	2985	2991.70	1.21	-443	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	241	12.05	0.52	12	0.05	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2775	8.11	20240708	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
105	20240715	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	0	3	0.00	2028740	679	3.91	2985	3005	2985	3880	2090	2985	2987.84	1.21	-136	3041	3012	2976	2947	2911	2995	2930	40	895	500	2020	5	1	8018397	239	11.99	0.52	12	0.01	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	96871	N	N	N	N
106	20240712	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	51628700	17360	145.71	2990	3005	2940	3885	2095	2990	2974.00	1.21	26	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.22	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
107	20240712	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	50701970	17049	143.10	2990	3005	2940	3885	2095	2990	2973.90	1.21	146	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.21	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
108	20240712	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	48122275	16181	135.82	2990	3005	2940	3885	2095	2990	2974.00	1.21	146	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.20	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
109	20240712	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	45991580	15466	129.81	2990	3005	2940	3885	2095	2990	2973.72	1.21	161	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.19	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
110	20240712	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-40	5	-1.34	33692170	11323	95.04	2990	3005	2940	3885	2095	2990	2975.55	1.21	294	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	237	11.85	0.51	12	0.14	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2775	6.31	20240708	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
111	20240712	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-40	5	-1.34	27560840	9245	77.60	2990	3005	2940	3885	2095	2990	2981.16	1.21	350	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	237	11.85	0.51	12	0.12	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2775	6.31	20240708	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
112	20240712	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	18683620	6243	52.40	2990	3005	2940	3885	2095	2990	2992.73	1.21	220	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.08	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
113	20240712	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-25	5	-0.84	7810310	2612	21.92	2990	3000	2965	3885	2095	2990	2990.16	1.21	205	3030	3010	2980	2960	2930	3020	2970	40	895	500	2030	5	1	8018397	238	11.91	0.52	12	0.03	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2775	6.85	20240708	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억	96802	N	N	N	N
114	20240711	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	15	2	0.50	35524580	11914	91.50	2975	3000	2950	3865	2085	2975	2981.69	1.22	-1194	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	240	12.01	0.52	12	0.15	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2775	7.75	20240708	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
115	20240711	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	10	2	0.34	30522840	10238	78.63	2975	3000	2950	3865	2085	2975	2981.33	1.22	-454	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	239	11.99	0.52	12	0.13	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
116	20240711	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	10	2	0.34	26094260	8752	67.21	2975	3000	2950	3865	2085	2975	2981.52	1.22	-110	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	239	11.99	0.52	12	0.11	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
117	20240711	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	10	2	0.34	23547535	7901	60.68	2975	2995	2950	3865	2085	2975	2980.32	1.22	-56	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	239	11.99	0.52	12	0.10	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2775	7.57	20240708	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
118	20240711	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	20	2	0.67	21644730	7263	55.78	2975	2995	2950	3865	2085	2975	2980.14	1.22	-1	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	240	12.03	0.52	12	0.09	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2775	7.93	20240708	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
119	20240711	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	15	2	0.50	20427895	6856	52.65	2975	2995	2950	3865	2085	2975	2979.56	1.22	53	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	240	12.01	0.52	12	0.09	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2775	7.75	20240708	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
120	20240711	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	20	2	0.67	16877555	5669	43.54	2975	2995	2950	3865	2085	2975	2977.17	1.22	112	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	240	12.03	0.52	12	0.07	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2775	7.93	20240708	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
121	20240711	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	5	2	0.17	5652555	1900	14.59	2975	2980	2975	3865	2085	2975	2975.03	1.22	-128	3028	3001	2948	2921	2868	3015	2935	40	890	500	2020	5	1	8018397	239	11.97	0.52	12	0.02	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2775	7.39	20240708	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	97983	N	N	N	N
122	20240710	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	55	2	1.88	38075000	13021	122.68	2910	2975	2895	3795	2045	2920	2924.12	1.20	1850	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	239	11.95	0.52	12	0.16	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2775	7.21	20240708	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
123	20240710	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	40	2	1.37	33668350	11539	108.71	2910	2970	2895	3795	2045	2920	2917.79	1.20	1910	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	237	11.89	0.52	12	0.14	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2775	6.67	20240708	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
124	20240710	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	40	2	1.37	32388385	11107	104.64	2910	2960	2895	3795	2045	2920	2916.03	1.20	2039	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	237	11.89	0.52	12	0.14	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2775	6.67	20240708	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
125	20240710	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	0	3	0.00	23729000	8162	76.90	2910	2935	2895	3795	2045	2920	2907.25	1.20	1770	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	234	11.73	0.51	12	0.10	249.00	5737.00	4055	20240104	-27.99	2650	20231024	10.19	4055	-27.99	20240104	2775	5.23	20240708	4055	-27.99	20240104	2650	10.19	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
126	20240710	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	23250120	7998	75.35	2910	2935	2895	3795	2045	2920	2906.99	1.20	1770	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	234	11.71	0.51	12	0.10	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2775	5.05	20240708	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
127	20240710	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-15	5	-0.51	16690720	5757	54.24	2910	2925	2895	3795	2045	2920	2899.20	1.20	-258	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	233	11.67	0.51	12	0.07	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2775	4.68	20240708	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
128	20240710	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	15209025	5248	49.44	2910	2920	2895	3795	2045	2920	2898.06	1.20	-257	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	234	11.71	0.51	12	0.07	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2775	5.05	20240708	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
129	20240710	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-25	5	-0.86	673470	232	2.19	2910	2910	2895	3795	2045	2920	2902.89	1.20	-74	2966	2942	2901	2877	2836	2955	2890	40	875	500	1980	5	1	8018397	232	11.63	0.50	12	0.00	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2775	4.32	20240708	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억	96096	N	N	N	N
130	20240709	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	20	2	0.69	30566875	10614	50.77	2900	2925	2860	3770	2030	2900	2879.86	1.20	-410	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	234	11.73	0.51	12	0.13	249.00	5737.00	4055	20240104	-27.99	2650	20231024	10.19	4055	-27.99	20240104	2775	5.23	20240708	4055	-27.99	20240104	2650	10.19	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
131	20240709	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-15	5	-0.52	29155305	10129	48.45	2900	2925	2860	3770	2030	2900	2878.40	1.20	-228	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	231	11.59	0.50	12	0.13	249.00	5737.00	4055	20240104	-28.85	2650	20231024	8.87	4055	-28.85	20240104	2775	3.96	20240708	4055	-28.85	20240104	2650	8.87	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
132	20240709	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	20	2	0.69	28646490	9953	47.60	2900	2925	2860	3770	2030	2900	2878.18	1.20	-333	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	234	11.73	0.51	12	0.12	249.00	5737.00	4055	20240104	-27.99	2650	20231024	10.19	4055	-27.99	20240104	2775	5.23	20240708	4055	-27.99	20240104	2650	10.19	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
133	20240709	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	15	2	0.52	27806880	9665	46.23	2900	2915	2860	3770	2030	2900	2877.07	1.20	-301	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	234	11.71	0.51	12	0.12	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2775	5.05	20240708	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
134	20240709	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	24818715	8633	41.29	2900	2900	2860	3770	2030	2900	2874.87	1.20	-153	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	232	11.63	0.50	12	0.11	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2775	4.32	20240708	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
135	20240709	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-25	5	-0.86	15677645	5459	26.11	2900	2900	2860	3770	2030	2900	2871.89	1.20	-59	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	231	11.55	0.50	12	0.07	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2775	3.60	20240708	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
136	20240709	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-15	5	-0.52	3939435	1365	6.53	2900	2900	2875	3770	2030	2900	2886.03	1.20	-56	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	231	11.59	0.50	12	0.02	249.00	5737.00	4055	20240104	-28.85	2650	20231024	8.87	4055	-28.85	20240104	2775	3.96	20240708	4055	-28.85	20240104	2650	8.87	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
137	20240709	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	668590	231	1.10	2900	2900	2875	3770	2030	2900	2894.33	1.20	-28	3010	2955	2865	2810	2720	2982	2837	40	870	500	1970	5	1	8018397	232	11.63	0.50	12	0.00	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2775	4.32	20240708	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억	96506	N	N	N	N
138	20240708	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	95	2	3.39	59208095	20898	306.15	2800	2920	2775	3645	1965	2805	2833.10	1.20	644	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	233	11.65	0.51	12	0.26	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2775	4.50	20240708	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
139	20240708	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	80	2	2.85	57426640	20283	297.14	2800	2920	2775	3645	1965	2805	2831.27	1.20	761	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	231	11.59	0.50	12	0.25	249.00	5737.00	4055	20240104	-28.85	2650	20231024	8.87	4055	-28.85	20240104	2775	3.96	20240708	4055	-28.85	20240104	2650	8.87	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
140	20240708	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	70	2	2.50	53364590	18869	276.43	2800	2885	2775	3645	1965	2805	2828.16	1.20	887	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	231	11.55	0.50	12	0.24	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2775	3.60	20240708	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
141	20240708	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	35	2	1.25	35948090	12811	187.68	2800	2850	2775	3645	1965	2805	2806.03	1.20	729	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	228	11.41	0.50	12	0.16	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
142	20240708	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	35	2	1.25	32711840	11668	170.93	2800	2840	2775	3645	1965	2805	2803.55	1.20	677	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	228	11.41	0.50	12	0.15	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2775	2.34	20240708	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
143	20240708	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	25	2	0.89	31327425	11180	163.79	2800	2830	2775	3645	1965	2805	2802.10	1.20	677	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	227	11.37	0.49	12	0.14	249.00	5737.00	4055	20240104	-30.21	2650	20231024	6.79	4055	-30.21	20240104	2775	1.98	20240708	4055	-30.21	20240104	2650	6.79	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
144	20240708	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	0	3	0.00	27374295	9778	143.25	2800	2805	2775	3645	1965	2805	2799.58	1.20	-371	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	225	11.27	0.49	12	0.12	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2775	1.08	20240708	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
145	20240708	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-30	5	-1.07	4944300	1774	25.99	2800	2800	2775	3645	1965	2805	2787.09	1.20	0	2835	2820	2800	2785	2765	2827	2792	40	840	500	1900	5	1	8018397	223	11.14	0.48	12	0.02	249.00	5737.00	4055	20240104	-31.57	2650	20231024	4.72	4055	-31.57	20240104	2775	0.00	20240708	4055	-31.57	20240104	2650	4.72	20231024	0.19	N	039740	500	40 억	95862	N	N	N	N
146	20240705	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	19161730	6826	43.96	2800	2815	2780	3655	1975	2815	2807.17	1.21	-969	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.27	0.49	12	0.09	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2780	0.90	20240705	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
147	20240705	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	18645155	6642	42.77	2800	2815	2780	3655	1975	2815	2807.16	1.21	-861	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.27	0.49	12	0.08	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2780	0.90	20240705	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
148	20240705	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-5	5	-0.18	13476210	4801	30.92	2800	2815	2780	3655	1975	2815	2806.96	1.21	-677	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.29	0.49	12	0.06	249.00	5737.00	4055	20240104	-30.70	2650	20231024	6.04	4055	-30.70	20240104	2780	1.08	20240705	4055	-30.70	20240104	2650	6.04	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
149	20240705	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	13072400	4657	29.99	2800	2815	2780	3655	1975	2815	2807.04	1.21	-591	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.27	0.49	12	0.06	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2780	0.90	20240705	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
150	20240705	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	7227760	2578	16.60	2800	2815	2780	3655	1975	2815	2803.63	1.21	-567	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.27	0.49	12	0.03	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2780	0.90	20240705	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
151	20240705	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	7098785	2532	16.31	2800	2815	2780	3655	1975	2815	2803.63	1.21	-566	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.27	0.49	12	0.03	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2780	0.90	20240705	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
152	20240705	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-5	5	-0.18	4350445	1552	9.99	2800	2815	2780	3655	1975	2815	2803.12	1.21	-486	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.29	0.49	12	0.02	249.00	5737.00	4055	20240104	-30.70	2650	20231024	6.04	4055	-30.70	20240104	2780	1.08	20240705	4055	-30.70	20240104	2650	6.04	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
153	20240705	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	3139330	1121	7.22	2800	2805	2780	3655	1975	2815	2800.47	1.21	-394	2851	2832	2816	2797	2781	2842	2807	40	840	500	1910	5	1	8018397	225	11.27	0.49	12	0.01	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2780	0.90	20240705	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	96769	N	N	N	N
154	20240704	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-20	5	-0.71	43596990	15528	60.03	2810	2835	2800	3685	1985	2835	2807.63	1.22	-888	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	226	11.31	0.49	12	0.19	249.00	5737.00	4055	20240104	-30.58	2650	20231024	6.23	4055	-30.58	20240104	2800	0.54	20240704	4055	-30.58	20240104	2650	6.23	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
155	20240704	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-20	5	-0.71	42491405	15135	58.51	2810	2835	2800	3685	1985	2835	2807.49	1.22	-728	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	226	11.31	0.49	12	0.19	249.00	5737.00	4055	20240104	-30.58	2650	20231024	6.23	4055	-30.58	20240104	2800	0.54	20240704	4055	-30.58	20240104	2650	6.23	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
156	20240704	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-30	5	-1.06	39970015	14235	55.03	2810	2835	2800	3685	1985	2835	2807.87	1.22	-654	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	225	11.27	0.49	12	0.18	249.00	5737.00	4055	20240104	-30.83	2650	20231024	5.85	4055	-30.83	20240104	2800	0.18	20240704	4055	-30.83	20240104	2650	5.85	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
157	20240704	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-15	5	-0.53	33781360	12026	46.49	2810	2835	2800	3685	1985	2835	2809.03	1.22	-654	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	226	11.33	0.49	12	0.15	249.00	5737.00	4055	20240104	-30.46	2650	20231024	6.42	4055	-30.46	20240104	2800	0.71	20240704	4055	-30.46	20240104	2650	6.42	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
158	20240704	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-25	5	-0.88	31227930	11117	42.98	2810	2835	2800	3685	1985	2835	2809.02	1.22	-607	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	225	11.29	0.49	12	0.14	249.00	5737.00	4055	20240104	-30.70	2650	20231024	6.04	4055	-30.70	20240104	2800	0.36	20240704	4055	-30.70	20240104	2650	6.04	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
159	20240704	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-20	5	-0.71	17576380	6249	24.16	2810	2835	2800	3685	1985	2835	2812.67	1.22	-684	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	226	11.31	0.49	12	0.08	249.00	5737.00	4055	20240104	-30.58	2650	20231024	6.23	4055	-30.58	20240104	2800	0.54	20240704	4055	-30.58	20240104	2650	6.23	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
160	20240704	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-5	5	-0.18	16741690	5953	23.01	2810	2830	2800	3685	1985	2835	2812.31	1.22	-660	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	227	11.37	0.49	12	0.07	249.00	5737.00	4055	20240104	-30.21	2650	20231024	6.79	4055	-30.21	20240104	2800	1.07	20240704	4055	-30.21	20240104	2650	6.79	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
161	20240704	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-10	5	-0.35	1847210	657	2.54	2810	2825	2810	3685	1985	2835	2811.58	1.22	-58	2918	2876	2853	2811	2788	2865	2800	40	850	500	1920	5	1	8018397	227	11.35	0.49	12	0.01	249.00	5737.00	4055	20240104	-30.33	2650	20231024	6.60	4055	-30.33	20240104	2810	0.53	20240704	4055	-30.33	20240104	2650	6.60	20231024	0.19	N	039740	500	40 억	97517	N	N	N	N
162	20240703	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-75	5	-2.58	73619040	25867	222.15	2895	2895	2830	3780	2040	2910	2846.06	1.23	-805	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	227	11.39	0.49	12	0.32	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2825	0.35	20240409	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
163	20240703	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-75	5	-2.58	63425660	22272	191.27	2895	2895	2835	3780	2040	2910	2847.78	1.23	-650	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	227	11.39	0.49	12	0.28	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2825	0.35	20240409	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
164	20240703	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-75	5	-2.58	60998580	21417	183.93	2895	2895	2835	3780	2040	2910	2848.14	1.23	-219	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	227	11.39	0.49	12	0.27	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2825	0.35	20240409	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
165	20240703	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-75	5	-2.58	57737080	20268	174.06	2895	2895	2835	3780	2040	2910	2848.68	1.23	-29	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	227	11.39	0.49	12	0.25	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2825	0.35	20240409	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
166	20240703	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-65	5	-2.23	39910865	13986	120.11	2895	2895	2840	3780	2040	2910	2853.63	1.23	-877	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	228	11.43	0.50	12	0.17	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2825	0.71	20240409	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
167	20240703	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-70	5	-2.41	38889135	13627	117.03	2895	2895	2840	3780	2040	2910	2853.83	1.23	-680	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	228	11.41	0.50	12	0.17	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2825	0.53	20240409	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
168	20240703	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-50	5	-1.72	8964145	3116	26.76	2895	2895	2860	3780	2040	2910	2876.81	1.23	-323	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	229	11.49	0.50	12	0.04	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2825	1.24	20240409	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
169	20240703	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-40	5	-1.37	1644285	568	4.88	2895	2895	2870	3780	2040	2910	2894.87	1.23	-11	2953	2931	2893	2871	2833	2942	2882	40	870	500	1970	5	1	8018397	230	11.53	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	98321	N	N	N	N
170	20240702	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	30	2	1.04	33496585	11644	126.22	2880	2915	2855	3740	2020	2880	2876.72	1.25	-1895	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	233	11.69	0.51	12	0.15	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
171	20240702	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-15	5	-0.52	32141540	11178	121.17	2880	2915	2855	3740	2020	2880	2875.43	1.25	-1722	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.14	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
172	20240702	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-15	5	-0.52	31983980	11123	120.57	2880	2915	2855	3740	2020	2880	2875.48	1.25	-1714	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.14	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
173	20240702	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-10	5	-0.35	30812565	10714	116.14	2880	2915	2855	3740	2020	2880	2875.92	1.25	-1706	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.13	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
174	20240702	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	25	2	0.87	28670620	9967	108.04	2880	2915	2855	3740	2020	2880	2876.55	1.25	-1815	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	233	11.67	0.51	12	0.12	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2825	2.83	20240409	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
175	20240702	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	35	2	1.22	28554350	9927	107.61	2880	2915	2855	3740	2020	2880	2876.43	1.25	-1815	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	234	11.71	0.51	12	0.12	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
176	20240702	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-10	5	-0.35	9051010	3159	34.24	2880	2880	2855	3740	2020	2880	2865.15	1.25	-1100	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.04	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
177	20240702	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-20	5	-0.69	3288860	1148	12.44	2880	2880	2860	3740	2020	2880	2864.86	1.25	-27	2936	2907	2881	2852	2826	2895	2840	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2825	1.24	20240409	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	100209	N	N	N	N
178	20240701	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-30	5	-1.03	26658360	9225	84.63	2900	2910	2855	3780	2040	2910	2889.80	1.25	-342	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	231	11.57	0.50	12	0.12	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
179	20240701	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-30	5	-1.03	24463660	8463	77.64	2900	2910	2855	3780	2040	2910	2890.66	1.25	-243	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	231	11.57	0.50	12	0.11	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
180	20240701	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-30	5	-1.03	23241490	8038	73.74	2900	2910	2855	3780	2040	2910	2891.45	1.25	-17	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	231	11.57	0.50	12	0.10	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
181	20240701	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-15	5	-0.52	18751715	6473	59.39	2900	2910	2855	3780	2040	2910	2896.91	1.25	-693	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	232	11.63	0.50	12	0.08	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
182	20240701	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	0	3	0.00	17802650	6145	56.38	2900	2910	2855	3780	2040	2910	2897.10	1.25	-524	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	233	11.69	0.51	12	0.08	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
183	20240701	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	0	3	0.00	16840570	5813	53.33	2900	2910	2855	3780	2040	2910	2897.05	1.25	-524	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	233	11.69	0.51	12	0.07	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
184	20240701	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-20	5	-0.69	13593125	4693	43.06	2900	2910	2855	3780	2040	2910	2896.47	1.25	-524	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	232	11.61	0.50	12	0.06	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N
185	20240701	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	0	3	0.00	1777940	613	5.62	2900	2910	2900	3780	2040	2910	2900.39	1.25	-74	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	8018397	233	11.69	0.51	12	0.01	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	100551	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History