KissMeData/032940/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3760,-10,5,-0.27,131243330,34816,105.82,3820,3825,3750,4900,2640,3770,3769.63,2.38,0,198,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,684,1.79,0.27,12,0.19,2102.00,13943.00,4635,20230615,-18.88,2780,20221012,35.25,4635,-18.88,20230615,3450,8.99,20230726,4635,-18.88,20230615,2780,35.25,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,150412,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3770,0,3,0.00,129133970,34255,104.12,3820,3825,3750,4900,2640,3770,3769.78,2.38,0,285,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,686,1.79,0.27,12,0.19,2102.00,13943.00,4635,20230615,-18.66,2780,20221012,35.61,4635,-18.66,20230615,3450,9.28,20230726,4635,-18.66,20230615,2780,35.61,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,140411,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3755,-15,5,-0.40,115328820,30578,92.94,3820,3825,3750,4900,2640,3770,3771.63,2.38,0,600,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,683,1.79,0.27,12,0.17,2102.00,13943.00,4635,20230615,-18.99,2780,20221012,35.07,4635,-18.99,20230615,3450,8.84,20230726,4635,-18.99,20230615,2780,35.07,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,130413,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3760,-10,5,-0.27,101228080,26824,81.53,3820,3825,3750,4900,2640,3770,3773.79,2.38,0,1279,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,684,1.79,0.27,12,0.15,2102.00,13943.00,4635,20230615,-18.88,2780,20221012,35.25,4635,-18.88,20230615,3450,8.99,20230726,4635,-18.88,20230615,2780,35.25,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,120416,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3775,5,2,0.13,95913120,25414,77.24,3820,3825,3750,4900,2640,3770,3774.03,2.38,0,1455,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,687,1.80,0.27,12,0.14,2102.00,13943.00,4635,20230615,-18.55,2780,20221012,35.79,4635,-18.55,20230615,3450,9.42,20230726,4635,-18.55,20230615,2780,35.79,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,110417,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3755,-15,5,-0.40,95623030,25337,77.01,3820,3825,3750,4900,2640,3770,3774.05,2.38,0,1455,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,683,1.79,0.27,12,0.14,2102.00,13943.00,4635,20230615,-18.99,2780,20221012,35.07,4635,-18.99,20230615,3450,8.84,20230726,4635,-18.99,20230615,2780,35.07,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,100416,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3785,15,2,0.40,51891630,13730,41.73,3820,3825,3750,4900,2640,3770,3779.43,2.38,0,792,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,689,1.80,0.27,12,0.08,2102.00,13943.00,4635,20230615,-18.34,2780,20221012,36.15,4635,-18.34,20230615,3450,9.71,20230726,4635,-18.34,20230615,2780,36.15,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230731,090412,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,50,2,1.33,508060,133,0.40,3820,3820,3820,4900,2640,3770,3820.00,2.38,0,-461,3916,3842,3746,3672,3576,3880,3710,91,1130,500,2630,5,1,18193230,695,1.82,0.27,12,0.00,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3450,10.72,20230726,4635,-17.58,20230615,2780,37.41,20221012,0.64,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230728,160413,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3770,55,2,1.48,123174965,32901,59.11,3650,3820,3650,4825,2605,3715,3743.81,2.37,0,1672,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,686,1.79,0.27,12,0.18,2102.00,13943.00,4635,20230615,-18.66,2780,20221012,35.61,4635,-18.66,20230615,3450,9.28,20230726,4635,-18.66,20230615,2780,35.61,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,150412,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3760,45,2,1.21,119277425,31866,57.25,3650,3820,3650,4825,2605,3715,3743.09,2.37,0,1672,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,684,1.79,0.27,12,0.18,2102.00,13943.00,4635,20230615,-18.88,2780,20221012,35.25,4635,-18.88,20230615,3450,8.99,20230726,4635,-18.88,20230615,2780,35.25,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,140411,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3780,65,2,1.75,100909295,26995,48.50,3650,3820,3650,4825,2605,3715,3738.07,2.37,0,3788,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,688,1.80,0.27,12,0.15,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3450,9.57,20230726,4635,-18.45,20230615,2780,35.97,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,130412,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3805,90,2,2.42,73703470,19771,35.52,3650,3820,3650,4825,2605,3715,3727.86,2.37,0,3581,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,692,1.81,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3450,10.29,20230726,4635,-17.91,20230615,2780,36.87,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,120410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3720,5,2,0.13,45013520,12135,21.80,3650,3745,3650,4825,2605,3715,3709.40,2.37,0,241,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,677,1.77,0.27,12,0.07,2102.00,13943.00,4635,20230615,-19.74,2780,20221012,33.81,4635,-19.74,20230615,3450,7.83,20230726,4635,-19.74,20230615,2780,33.81,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,110413,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3735,20,2,0.54,42032610,11335,20.36,3650,3745,3650,4825,2605,3715,3708.21,2.37,0,235,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,680,1.78,0.27,12,0.06,2102.00,13943.00,4635,20230615,-19.42,2780,20221012,34.35,4635,-19.42,20230615,3450,8.26,20230726,4635,-19.42,20230615,2780,34.35,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,100410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,15,2,0.40,39691165,10709,19.24,3650,3745,3650,4825,2605,3715,3706.34,2.37,0,247,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,679,1.77,0.27,12,0.06,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3450,8.12,20230726,4635,-19.53,20230615,2780,34.17,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230728,090413,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3650,-65,5,-1.75,9365900,2566,4.61,3650,3650,3650,4825,2605,3715,3650.00,2.37,0,185,3908,3811,3643,3546,3378,3860,3595,91,1110,500,2600,5,1,18193230,664,1.74,0.26,12,0.01,2102.00,13943.00,4635,20230615,-21.25,2780,20221012,31.29,4635,-21.25,20230615,3450,5.80,20230726,4635,-21.25,20230615,2780,31.29,20221012,0.67,N,032940,500,90 억,,430423,N,N,0,N,00,N
20230727,160411,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3715,210,2,5.99,202182690,55462,63.41,3475,3740,3475,4555,2455,3505,3645.39,2.28,-6596,15111,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,676,1.77,0.27,12,0.30,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3450,7.68,20230726,4635,-19.85,20230615,2780,33.63,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,150410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3715,210,2,5.99,199604330,54768,62.61,3475,3740,3475,4555,2455,3505,3644.54,2.28,-6596,15640,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,676,1.77,0.27,12,0.30,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3450,7.68,20230726,4635,-19.85,20230615,2780,33.63,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,140407,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,225,2,6.42,178584490,49114,56.15,3475,3740,3475,4555,2455,3505,3636.12,2.28,-6596,14390,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,679,1.77,0.27,12,0.27,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3450,8.12,20230726,4635,-19.53,20230615,2780,34.17,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,130409,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3715,210,2,5.99,162440570,44775,51.19,3475,3715,3475,4555,2455,3505,3627.93,2.28,-6596,13718,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,676,1.77,0.27,12,0.25,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3450,7.68,20230726,4635,-19.85,20230615,2780,33.63,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,120411,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3705,200,2,5.71,148300410,40948,46.81,3475,3715,3475,4555,2455,3505,3621.68,2.28,-6596,13201,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,674,1.76,0.27,12,0.23,2102.00,13943.00,4635,20230615,-20.06,2780,20221012,33.27,4635,-20.06,20230615,3450,7.39,20230726,4635,-20.06,20230615,2780,33.27,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,110410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3715,210,2,5.99,140201100,38759,44.31,3475,3715,3475,4555,2455,3505,3617.25,2.28,-6596,13584,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,676,1.77,0.27,12,0.21,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3450,7.68,20230726,4635,-19.85,20230615,2780,33.63,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,100409,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3630,125,2,3.57,71669320,20045,22.92,3475,3680,3475,4555,2455,3505,3575.42,2.28,-6596,7089,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,660,1.73,0.26,12,0.11,2102.00,13943.00,4635,20230615,-21.68,2780,20221012,30.58,4635,-21.68,20230615,3450,5.22,20230726,4635,-21.68,20230615,2780,30.58,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230727,090409,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3550,45,2,1.28,9602450,2745,3.14,3475,3550,3475,4555,2455,3505,3498.16,2.28,-6596,1846,3868,3686,3568,3386,3268,3627,3327,91,1050,500,2450,5,1,18193230,646,1.69,0.25,12,0.02,2102.00,13943.00,4635,20230615,-23.41,2780,20221012,27.70,4635,-23.41,20230615,3450,2.90,20230726,4635,-23.41,20230615,2780,27.70,20221012,0.68,N,032940,500,90 억,,414781,N,N,0,N,00,N
20230726,160408,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3505,-270,5,-7.15,311685790,87161,248.02,3745,3750,3450,4905,2645,3775,3576.33,2.32,0,-6433,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,638,1.67,0.25,12,0.48,2102.00,13943.00,4635,20230615,-24.38,2780,20221012,26.08,4635,-24.38,20230615,3450,1.59,20230726,4635,-24.38,20230615,2780,26.08,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,150410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3535,-240,5,-6.36,294128355,82168,233.81,3745,3750,3450,4905,2645,3775,3579.60,2.32,0,-4708,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,643,1.68,0.25,12,0.45,2102.00,13943.00,4635,20230615,-23.73,2780,20221012,27.16,4635,-23.73,20230615,3450,2.46,20230726,4635,-23.73,20230615,2780,27.16,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,140411,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3505,-270,5,-7.15,268188195,74791,212.82,3745,3750,3450,4905,2645,3775,3585.84,2.32,0,-4164,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,638,1.67,0.25,12,0.41,2102.00,13943.00,4635,20230615,-24.38,2780,20221012,26.08,4635,-24.38,20230615,3450,1.59,20230726,4635,-24.38,20230615,2780,26.08,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,130406,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3525,-250,5,-6.62,234080425,65067,185.15,3745,3750,3450,4905,2645,3775,3597.53,2.32,0,-3152,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,641,1.68,0.25,12,0.36,2102.00,13943.00,4635,20230615,-23.95,2780,20221012,26.80,4635,-23.95,20230615,3450,2.17,20230726,4635,-23.95,20230615,2780,26.80,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,120409,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3575,-200,5,-5.30,227835365,63294,180.10,3745,3750,3450,4905,2645,3775,3599.64,2.32,0,-2381,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,650,1.70,0.26,12,0.35,2102.00,13943.00,4635,20230615,-22.87,2780,20221012,28.60,4635,-22.87,20230615,3450,3.62,20230726,4635,-22.87,20230615,2780,28.60,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,110407,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3565,-210,5,-5.56,211973670,58860,167.49,3745,3750,3450,4905,2645,3775,3601.32,2.32,0,-817,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,649,1.70,0.26,12,0.32,2102.00,13943.00,4635,20230615,-23.09,2780,20221012,28.24,4635,-23.09,20230615,3450,3.33,20230726,4635,-23.09,20230615,2780,28.24,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,100410,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3670,-105,5,-2.78,64512570,17482,49.75,3745,3750,3650,4905,2645,3775,3690.23,2.32,0,-5604,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,668,1.75,0.26,12,0.10,2102.00,13943.00,4635,20230615,-20.82,2780,20221012,32.01,4635,-20.82,20230615,3650,0.55,20230726,4635,-20.82,20230615,2780,32.01,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230726,090404,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,-45,5,-1.19,2176650,582,1.66,3745,3750,3730,4905,2645,3775,3739.95,2.32,0,-348,3895,3835,3795,3735,3695,3815,3715,91,1130,500,2640,5,1,18193230,679,1.77,0.27,12,0.00,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3650,2.19,20230711,4635,-19.53,20230615,2780,34.17,20221012,0.69,N,032940,500,90 억,,421377,N,N,0,N,00,N
20230725,160405,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3775,-80,5,-2.08,133280935,35143,64.41,3855,3855,3755,5010,2700,3855,3792.54,2.37,0,-8999,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,687,1.80,0.27,12,0.19,2102.00,13943.00,4635,20230615,-18.55,2780,20221012,35.79,4635,-18.55,20230615,3650,3.42,20230711,4635,-18.55,20230615,2780,35.79,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,150402,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3765,-90,5,-2.33,105080985,27699,50.77,3855,3855,3755,5010,2700,3855,3793.67,2.37,0,-6978,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,685,1.79,0.27,12,0.15,2102.00,13943.00,4635,20230615,-18.77,2780,20221012,35.43,4635,-18.77,20230615,3650,3.15,20230711,4635,-18.77,20230615,2780,35.43,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,140403,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3790,-65,5,-1.69,86409230,22751,41.70,3855,3855,3755,5010,2700,3855,3798.04,2.37,0,-5945,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,690,1.80,0.27,12,0.13,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3650,3.84,20230711,4635,-18.23,20230615,2780,36.33,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,130406,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3765,-90,5,-2.33,77143985,20302,37.21,3855,3855,3755,5010,2700,3855,3799.82,2.37,0,-5829,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,685,1.79,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.77,2780,20221012,35.43,4635,-18.77,20230615,3650,3.15,20230711,4635,-18.77,20230615,2780,35.43,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,120405,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3780,-75,5,-1.95,76015345,20003,36.66,3855,3855,3755,5010,2700,3855,3800.20,2.37,0,-5695,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,688,1.80,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3650,3.56,20230711,4635,-18.45,20230615,2780,35.97,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,110405,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3765,-90,5,-2.33,66559185,17493,32.06,3855,3855,3765,5010,2700,3855,3804.90,2.37,0,-5530,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,685,1.79,0.27,12,0.10,2102.00,13943.00,4635,20230615,-18.77,2780,20221012,35.43,4635,-18.77,20230615,3650,3.15,20230711,4635,-18.77,20230615,2780,35.43,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,100403,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,-35,5,-0.91,51807335,13588,24.90,3855,3855,3775,5010,2700,3855,3812.73,2.37,0,-5503,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,695,1.82,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3650,4.66,20230711,4635,-17.58,20230615,2780,37.41,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230725,090403,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3830,-25,5,-0.65,7301655,1907,3.50,3855,3855,3795,5010,2700,3855,3828.87,2.37,0,93,3945,3900,3810,3765,3675,3922,3787,91,1155,500,2690,5,1,18193230,697,1.82,0.27,12,0.01,2102.00,13943.00,4635,20230615,-17.37,2780,20221012,37.77,4635,-17.37,20230615,3650,4.93,20230711,4635,-17.37,20230615,2780,37.77,20221012,0.69,N,032940,500,90 억,,430376,N,N,0,N,00,N
20230724,160403,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3855,80,2,2.12,207215615,54560,168.25,3770,3855,3720,4905,2645,3775,3797.90,2.37,0,-342,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,701,1.83,0.28,12,0.30,2102.00,13943.00,4635,20230615,-16.83,2780,20221012,38.67,4635,-16.83,20230615,3650,5.62,20230711,4635,-16.83,20230615,2780,38.67,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,150402,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3840,65,2,1.72,193276430,50926,157.04,3770,3855,3720,4905,2645,3775,3795.24,2.37,0,107,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,699,1.83,0.28,12,0.28,2102.00,13943.00,4635,20230615,-17.15,2780,20221012,38.13,4635,-17.15,20230615,3650,5.21,20230711,4635,-17.15,20230615,2780,38.13,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,140401,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3855,80,2,2.12,165276185,43653,134.62,3770,3855,3720,4905,2645,3775,3786.14,2.37,0,853,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,701,1.83,0.28,12,0.24,2102.00,13943.00,4635,20230615,-16.83,2780,20221012,38.67,4635,-16.83,20230615,3650,5.62,20230711,4635,-16.83,20230615,2780,38.67,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,130402,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3800,25,2,0.66,103486940,27500,84.80,3770,3820,3720,4905,2645,3775,3763.16,2.37,0,-2997,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,691,1.81,0.27,12,0.15,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,120402,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3785,10,2,0.26,68331520,18249,56.28,3770,3795,3720,4905,2645,3775,3744.40,2.37,0,-1848,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,689,1.80,0.27,12,0.10,2102.00,13943.00,4635,20230615,-18.34,2780,20221012,36.15,4635,-18.34,20230615,3650,3.70,20230711,4635,-18.34,20230615,2780,36.15,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,110405,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3755,-20,5,-0.53,38747555,10382,32.02,3770,3795,3720,4905,2645,3775,3732.19,2.37,0,-1688,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,683,1.79,0.27,12,0.06,2102.00,13943.00,4635,20230615,-18.99,2780,20221012,35.07,4635,-18.99,20230615,3650,2.88,20230711,4635,-18.99,20230615,2780,35.07,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,100400,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3740,-35,5,-0.93,15603685,4177,12.88,3770,3795,3725,4905,2645,3775,3735.62,2.37,0,-2674,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,680,1.78,0.27,12,0.02,2102.00,13943.00,4635,20230615,-19.31,2780,20221012,34.53,4635,-19.31,20230615,3650,2.47,20230711,4635,-19.31,20230615,2780,34.53,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230724,090402,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3760,-15,5,-0.40,1382470,368,1.13,3770,3770,3735,4905,2645,3775,3756.71,2.37,0,-224,3948,3861,3818,3731,3688,3840,3710,91,1130,500,2640,5,1,18193230,684,1.79,0.27,12,0.00,2102.00,13943.00,4635,20230615,-18.88,2780,20221012,35.25,4635,-18.88,20230615,3650,3.01,20230711,4635,-18.88,20230615,2780,35.25,20221012,0.71,N,032940,500,90 억,,431694,N,N,0,N,00,N
20230721,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,-90,5,-2.33,123187880,32193,107.51,3905,3905,3775,5020,2710,3865,3826.55,2.41,0,-6321,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,687,1.80,0.27,12,0.18,2102.00,13943.00,4635,20230615,-18.55,2780,20221012,35.79,4635,-18.55,20230615,3650,3.42,20230711,4635,-18.55,20230615,2780,35.79,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-65,5,-1.68,107704440,28104,93.86,3905,3905,3800,5020,2710,3865,3832.35,2.41,0,-5867,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,691,1.81,0.27,12,0.15,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-55,5,-1.42,100877005,26308,87.86,3905,3905,3800,5020,2710,3865,3834.46,2.41,0,-5650,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,693,1.81,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3650,4.38,20230711,4635,-17.80,20230615,2780,37.05,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-40,5,-1.03,76689435,19957,66.65,3905,3905,3800,5020,2710,3865,3842.73,2.41,0,-2827,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,696,1.82,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3650,4.79,20230711,4635,-17.48,20230615,2780,37.59,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-50,5,-1.29,72591650,18883,63.06,3905,3905,3800,5020,2710,3865,3844.28,2.41,0,-2782,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,694,1.81,0.27,12,0.10,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3650,4.52,20230711,4635,-17.69,20230615,2780,37.23,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-30,5,-0.78,61341735,15937,53.22,3905,3905,3800,5020,2710,3865,3849.01,2.41,0,-1835,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,698,1.82,0.28,12,0.09,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3650,5.07,20230711,4635,-17.26,20230615,2780,37.95,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-60,5,-1.55,47917445,12433,41.52,3905,3905,3800,5020,2710,3865,3854.05,2.41,0,-1626,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,692,1.81,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3650,4.25,20230711,4635,-17.91,20230615,2780,36.87,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230721,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-15,5,-0.39,23985240,6173,20.62,3905,3905,3845,5020,2710,3865,3885.52,2.41,0,-2197,3981,3922,3811,3752,3641,3952,3782,91,1155,500,2700,5,1,18193230,700,1.83,0.28,12,0.03,2102.00,13943.00,4635,20230615,-16.94,2780,20221012,38.49,4635,-16.94,20230615,3650,5.48,20230711,4635,-16.94,20230615,2780,38.49,20221012,0.71,N,032940,500,90 억,,438278,N,N,0,N,00,N
20230720,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,120,2,3.20,112923325,29943,103.86,3745,3870,3700,4865,2625,3745,3771.38,2.37,0,7393,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,703,1.84,0.28,12,0.16,2102.00,13943.00,4635,20230615,-16.61,2780,20221012,39.03,4635,-16.61,20230615,3650,5.89,20230711,4635,-16.61,20230615,2780,39.03,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,75,2,2.00,97164225,25850,89.66,3745,3820,3700,4865,2625,3745,3758.84,2.37,0,7541,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,695,1.82,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3650,4.66,20230711,4635,-17.58,20230615,2780,37.41,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,45,2,1.20,92697830,24679,85.60,3745,3815,3700,4865,2625,3745,3756.20,2.37,0,7274,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,690,1.80,0.27,12,0.14,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3650,3.84,20230711,4635,-18.23,20230615,2780,36.33,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,25,2,0.67,81091060,21626,75.01,3745,3800,3700,4865,2625,3745,3749.73,2.37,0,6393,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,686,1.79,0.27,12,0.12,2102.00,13943.00,4635,20230615,-18.66,2780,20221012,35.61,4635,-18.66,20230615,3650,3.29,20230711,4635,-18.66,20230615,2780,35.61,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,35,2,0.93,75587265,20170,69.96,3745,3800,3700,4865,2625,3745,3747.53,2.37,0,5525,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,688,1.80,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3650,3.56,20230711,4635,-18.45,20230615,2780,35.97,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,45,2,1.20,70324185,18777,65.13,3745,3800,3700,4865,2625,3745,3745.23,2.37,0,5169,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,690,1.80,0.27,12,0.10,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3650,3.84,20230711,4635,-18.23,20230615,2780,36.33,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,0,3,0.00,33746975,9078,31.49,3745,3745,3700,4865,2625,3745,3717.06,2.37,0,746,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,681,1.78,0.27,12,0.05,2102.00,13943.00,4635,20230615,-19.20,2780,20221012,34.71,4635,-19.20,20230615,3650,2.60,20230711,4635,-19.20,20230615,2780,34.71,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230720,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-25,5,-0.67,1456405,389,1.35,3745,3745,3720,4865,2625,3745,3743.48,2.37,0,7,3821,3782,3761,3722,3701,3772,3712,91,1120,500,2620,5,1,18193230,677,1.77,0.27,12,0.00,2102.00,13943.00,4635,20230615,-19.74,2780,20221012,33.81,4635,-19.74,20230615,3650,1.92,20230711,4635,-19.74,20230615,2780,33.81,20221012,0.71,N,032940,500,90 억,,430885,N,N,0,N,00,N
20230719,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-55,5,-1.45,108481475,28831,100.18,3800,3800,3740,4940,2660,3800,3762.67,2.41,0,-8060,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,681,1.78,0.27,12,0.16,2102.00,13943.00,4635,20230615,-19.20,2780,20221012,34.71,4635,-19.20,20230615,3650,2.60,20230711,4635,-19.20,20230615,2780,34.71,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,-60,5,-1.58,107084420,28458,98.88,3800,3800,3740,4940,2660,3800,3762.89,2.41,0,-8007,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,680,1.78,0.27,12,0.16,2102.00,13943.00,4635,20230615,-19.31,2780,20221012,34.53,4635,-19.31,20230615,3650,2.47,20230711,4635,-19.31,20230615,2780,34.53,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,-45,5,-1.18,96815240,25713,89.34,3800,3800,3740,4940,2660,3800,3765.23,2.41,0,-7477,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,683,1.79,0.27,12,0.14,2102.00,13943.00,4635,20230615,-18.99,2780,20221012,35.07,4635,-18.99,20230615,3650,2.88,20230711,4635,-18.99,20230615,2780,35.07,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,-45,5,-1.18,82305840,21845,75.90,3800,3800,3740,4940,2660,3800,3767.72,2.41,0,-6420,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,683,1.79,0.27,12,0.12,2102.00,13943.00,4635,20230615,-18.99,2780,20221012,35.07,4635,-18.99,20230615,3650,2.88,20230711,4635,-18.99,20230615,2780,35.07,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,-15,5,-0.39,76774985,20376,70.80,3800,3800,3740,4940,2660,3800,3767.91,2.41,0,-6148,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,689,1.80,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.34,2780,20221012,36.15,4635,-18.34,20230615,3650,3.70,20230711,4635,-18.34,20230615,2780,36.15,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-20,5,-0.53,61994845,16451,57.16,3800,3800,3740,4940,2660,3800,3768.45,2.41,0,-5796,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,688,1.80,0.27,12,0.09,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3650,3.56,20230711,4635,-18.45,20230615,2780,35.97,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-30,5,-0.79,39205445,10418,36.20,3800,3800,3740,4940,2660,3800,3763.24,2.41,0,-5405,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,686,1.79,0.27,12,0.06,2102.00,13943.00,4635,20230615,-18.66,2780,20221012,35.61,4635,-18.66,20230615,3650,3.29,20230711,4635,-18.66,20230615,2780,35.61,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230719,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-50,5,-1.32,8577890,2277,7.91,3800,3800,3750,4940,2660,3800,3767.19,2.41,0,-2039,3930,3865,3820,3755,3710,3842,3732,91,1140,500,2660,5,1,18193230,682,1.78,0.27,12,0.01,2102.00,13943.00,4635,20230615,-19.09,2780,20221012,34.89,4635,-19.09,20230615,3650,2.74,20230711,4635,-19.09,20230615,2780,34.89,20221012,0.73,N,032940,500,90 억,,438836,N,N,0,N,00,N
20230718,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-65,5,-1.68,109868200,28778,64.59,3870,3885,3775,5020,2710,3865,3817.78,2.49,0,-13406,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,691,1.81,0.27,12,0.16,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-85,5,-2.20,104303110,27308,61.29,3870,3885,3780,5020,2710,3865,3819.51,2.49,0,-13017,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,688,1.80,0.27,12,0.15,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3650,3.56,20230711,4635,-18.45,20230615,2780,35.97,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-75,5,-1.94,78028505,20372,45.73,3870,3885,3785,5020,2710,3865,3830.18,2.49,0,-11883,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,690,1.80,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3650,3.84,20230711,4635,-18.23,20230615,2780,36.33,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-70,5,-1.81,74507070,19443,43.64,3870,3885,3785,5020,2710,3865,3832.08,2.49,0,-11879,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,690,1.81,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3650,3.97,20230711,4635,-18.12,20230615,2780,36.51,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-70,5,-1.81,72624620,18947,42.53,3870,3885,3795,5020,2710,3865,3833.04,2.49,0,-11890,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,690,1.81,0.27,12,0.10,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3650,3.97,20230711,4635,-18.12,20230615,2780,36.51,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-45,5,-1.16,54079130,14080,31.60,3870,3885,3810,5020,2710,3865,3840.85,2.49,0,-8662,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,695,1.82,0.27,12,0.08,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3650,4.66,20230711,4635,-17.58,20230615,2780,37.41,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-30,5,-0.78,34525145,8977,20.15,3870,3885,3820,5020,2710,3865,3845.96,2.49,0,-6072,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,698,1.82,0.28,12,0.05,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3650,5.07,20230711,4635,-17.26,20230615,2780,37.95,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230718,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-5,5,-0.13,1910765,494,1.11,3870,3885,3860,5020,2710,3865,3867.95,2.49,0,-68,3961,3912,3826,3777,3691,3937,3802,91,1155,500,2700,5,1,18193230,702,1.84,0.28,12,0.00,2102.00,13943.00,4635,20230615,-16.72,2780,20221012,38.85,4635,-16.72,20230615,3650,5.75,20230711,4635,-16.72,20230615,2780,38.85,20221012,0.75,N,032940,500,90 억,,453217,N,N,0,N,00,N
20230717,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,65,2,1.71,169721800,44501,135.27,3800,3875,3740,4940,2660,3800,3813.89,2.44,0,9806,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,703,1.84,0.28,12,0.24,2102.00,13943.00,4635,20230615,-16.61,2780,20221012,39.03,4635,-16.61,20230615,3650,5.89,20230711,4635,-16.61,20230615,2780,39.03,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,60,2,1.58,165547610,43421,131.99,3800,3875,3740,4940,2660,3800,3812.62,2.44,0,9644,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,702,1.84,0.28,12,0.24,2102.00,13943.00,4635,20230615,-16.72,2780,20221012,38.85,4635,-16.72,20230615,3650,5.75,20230711,4635,-16.72,20230615,2780,38.85,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,70,2,1.84,135087180,35513,107.95,3800,3875,3740,4940,2660,3800,3803.88,2.44,0,9206,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,704,1.84,0.28,12,0.20,2102.00,13943.00,4635,20230615,-16.50,2780,20221012,39.21,4635,-16.50,20230615,3650,6.03,20230711,4635,-16.50,20230615,2780,39.21,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,50,2,1.32,115518740,30446,92.55,3800,3855,3740,4940,2660,3800,3794.22,2.44,0,6328,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,700,1.83,0.28,12,0.17,2102.00,13943.00,4635,20230615,-16.94,2780,20221012,38.49,4635,-16.94,20230615,3650,5.48,20230711,4635,-16.94,20230615,2780,38.49,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,50,2,1.32,104558315,27594,83.88,3800,3855,3740,4940,2660,3800,3789.17,2.44,0,5801,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,700,1.83,0.28,12,0.15,2102.00,13943.00,4635,20230615,-16.94,2780,20221012,38.49,4635,-16.94,20230615,3650,5.48,20230711,4635,-16.94,20230615,2780,38.49,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,10,2,0.26,75014430,19889,60.46,3800,3810,3740,4940,2660,3800,3771.65,2.44,0,1661,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3650,4.38,20230711,4635,-17.80,20230615,2780,37.05,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,-15,5,-0.39,64448090,17105,51.99,3800,3810,3740,4940,2660,3800,3767.79,2.44,0,569,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,689,1.80,0.27,12,0.09,2102.00,13943.00,4635,20230615,-18.34,2780,20221012,36.15,4635,-18.34,20230615,3650,3.70,20230711,4635,-18.34,20230615,2780,36.15,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230717,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,7638000,2010,6.11,3800,3800,3800,4940,2660,3800,3800.00,2.44,0,0,3856,3827,3801,3772,3746,3815,3760,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.01,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.71,N,032940,500,90 억,,443429,N,N,0,N,00,N
20230714,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-10,5,-0.26,121976390,32161,63.83,3825,3830,3775,4950,2670,3810,3792.68,2.43,0,779,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.18,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,-35,5,-0.92,116717320,30775,61.08,3825,3830,3775,4950,2670,3810,3792.60,2.43,0,557,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,687,1.80,0.27,12,0.17,2102.00,13943.00,4635,20230615,-18.55,2780,20221012,35.79,4635,-18.55,20230615,3650,3.42,20230711,4635,-18.55,20230615,2780,35.79,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-15,5,-0.39,89548060,23595,46.83,3825,3830,3775,4950,2670,3810,3795.21,2.43,0,-1773,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,690,1.81,0.27,12,0.13,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3650,3.97,20230711,4635,-18.12,20230615,2780,36.51,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-15,5,-0.39,77268580,20360,40.41,3825,3830,3775,4950,2670,3810,3795.12,2.43,0,-3008,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,690,1.81,0.27,12,0.11,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3650,3.97,20230711,4635,-18.12,20230615,2780,36.51,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-30,5,-0.79,61721600,16257,32.26,3825,3830,3775,4950,2670,3810,3796.62,2.43,0,-3157,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,688,1.80,0.27,12,0.09,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3650,3.56,20230711,4635,-18.45,20230615,2780,35.97,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-10,5,-0.26,28971995,7614,15.11,3825,3830,3800,4950,2670,3810,3805.09,2.43,0,-940,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.04,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-10,5,-0.26,25626645,6734,13.36,3825,3830,3800,4950,2670,3810,3805.56,2.43,0,-1151,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.04,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3650,4.11,20230711,4635,-18.02,20230615,2780,36.69,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230714,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,0,3,0.00,4267590,1119,2.22,3825,3825,3810,4950,2670,3810,3813.76,2.43,0,0,3960,3885,3805,3730,3650,3922,3767,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.01,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3650,4.38,20230711,4635,-17.80,20230615,2780,37.05,20221012,0.69,N,032940,500,90 억,,442650,N,N,0,N,00,N
20230713,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,90,2,2.42,191354755,50384,153.68,3725,3880,3725,4835,2605,3720,3797.99,2.35,0,14554,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,693,1.81,0.27,12,0.28,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3650,4.38,20230711,4635,-17.80,20230615,2780,37.05,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,75,2,2.02,189827100,49983,152.46,3725,3880,3725,4835,2605,3720,3797.90,2.35,0,14357,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,690,1.81,0.27,12,0.27,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3650,3.97,20230711,4635,-18.12,20230615,2780,36.51,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,90,2,2.42,148406485,39103,119.27,3725,3880,3725,4835,2605,3720,3795.35,2.35,0,14383,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,693,1.81,0.27,12,0.21,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3650,4.38,20230711,4635,-17.80,20230615,2780,37.05,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,85,2,2.28,142229220,37483,114.33,3725,3880,3725,4835,2605,3720,3794.58,2.35,0,14350,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,692,1.81,0.27,12,0.21,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3650,4.25,20230711,4635,-17.91,20230615,2780,36.87,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,95,2,2.55,133658290,35234,107.47,3725,3880,3725,4835,2605,3720,3793.53,2.35,0,14054,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,694,1.81,0.27,12,0.19,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3650,4.52,20230711,4635,-17.69,20230615,2780,37.23,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,95,2,2.55,119609070,31553,96.24,3725,3880,3725,4835,2605,3720,3790.83,2.35,0,13635,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,694,1.81,0.27,12,0.17,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3650,4.52,20230711,4635,-17.69,20230615,2780,37.23,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,55,2,1.48,48475440,12858,39.22,3725,3785,3725,4835,2605,3720,3770.22,2.35,0,3740,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,687,1.80,0.27,12,0.07,2102.00,13943.00,4635,20230615,-18.55,2780,20221012,35.79,4635,-18.55,20230615,3650,3.42,20230711,4635,-18.55,20230615,2780,35.79,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230713,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,10,2,0.27,405820,109,0.33,3725,3730,3725,4835,2605,3720,3725.07,2.35,0,1,3766,3742,3721,3697,3676,3732,3687,91,1115,500,2600,5,1,18193230,679,1.77,0.27,12,0.00,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3650,2.19,20230711,4635,-19.53,20230615,2780,34.17,20221012,0.68,N,032940,500,90 억,,428074,N,N,0,N,00,N
20230712,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,15,2,0.40,121362105,32676,98.88,3740,3745,3700,4815,2595,3705,3714.11,2.36,0,-1584,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,677,1.77,0.27,12,0.18,2102.00,13943.00,4635,20230615,-19.74,2780,20221012,33.81,4635,-19.74,20230615,3650,1.92,20230711,4635,-19.74,20230615,2780,33.81,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,25,2,0.67,121138890,32616,98.70,3740,3745,3700,4815,2595,3705,3714.09,2.36,0,-1620,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,679,1.77,0.27,12,0.18,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3650,2.19,20230711,4635,-19.53,20230615,2780,34.17,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,5,2,0.13,112353750,30251,91.54,3740,3745,3700,4815,2595,3705,3714.05,2.36,0,-2235,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,675,1.76,0.27,12,0.17,2102.00,13943.00,4635,20230615,-19.96,2780,20221012,33.45,4635,-19.96,20230615,3650,1.64,20230711,4635,-19.96,20230615,2780,33.45,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,15,2,0.40,100733175,27115,82.05,3740,3745,3700,4815,2595,3705,3715.04,2.36,0,-4393,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,677,1.77,0.27,12,0.15,2102.00,13943.00,4635,20230615,-19.74,2780,20221012,33.81,4635,-19.74,20230615,3650,1.92,20230711,4635,-19.74,20230615,2780,33.81,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,20,2,0.54,96467560,25969,78.58,3740,3745,3700,4815,2595,3705,3714.72,2.36,0,-4468,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,678,1.77,0.27,12,0.14,2102.00,13943.00,4635,20230615,-19.63,2780,20221012,33.99,4635,-19.63,20230615,3650,2.05,20230711,4635,-19.63,20230615,2780,33.99,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,5,2,0.13,40109250,10796,32.67,3740,3745,3700,4815,2595,3705,3715.20,2.36,0,-4456,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,675,1.76,0.27,12,0.06,2102.00,13943.00,4635,20230615,-19.96,2780,20221012,33.45,4635,-19.96,20230615,3650,1.64,20230711,4635,-19.96,20230615,2780,33.45,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,5,2,0.13,19530650,5247,15.88,3740,3745,3705,4815,2595,3705,3722.25,2.36,0,-2656,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,675,1.76,0.27,12,0.03,2102.00,13943.00,4635,20230615,-19.96,2780,20221012,33.45,4635,-19.96,20230615,3650,1.64,20230711,4635,-19.96,20230615,2780,33.45,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230712,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,10,2,0.27,5368690,1438,4.35,3740,3745,3715,4815,2595,3705,3733.44,2.36,0,-541,3768,3736,3693,3661,3618,3752,3677,91,1110,500,2590,5,1,18193230,676,1.77,0.27,12,0.01,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3650,1.78,20230711,4635,-19.85,20230615,2780,33.63,20221012,0.68,N,032940,500,90 억,,429662,N,N,0,N,00,N
20230711,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,0,3,0.00,121643915,33001,124.73,3690,3725,3650,4815,2595,3705,3686.00,2.37,0,-627,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,674,1.76,0.27,12,0.18,2102.00,13943.00,4635,20230615,-20.06,2780,20221012,33.27,4635,-20.06,20230615,3650,1.51,20230711,4635,-20.06,20230615,2780,33.27,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-25,5,-0.67,114270050,31008,117.20,3690,3725,3650,4815,2595,3705,3685.18,2.37,0,-158,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,670,1.75,0.26,12,0.17,2102.00,13943.00,4635,20230615,-20.60,2780,20221012,32.37,4635,-20.60,20230615,3650,0.82,20230711,4635,-20.60,20230615,2780,32.37,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-10,5,-0.27,108770130,29515,111.56,3690,3725,3650,4815,2595,3705,3685.25,2.37,0,-348,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,672,1.76,0.27,12,0.16,2102.00,13943.00,4635,20230615,-20.28,2780,20221012,32.91,4635,-20.28,20230615,3650,1.23,20230711,4635,-20.28,20230615,2780,32.91,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-15,5,-0.40,42449850,11461,43.32,3690,3725,3690,4815,2595,3705,3703.85,2.37,0,-491,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,671,1.76,0.26,12,0.06,2102.00,13943.00,4635,20230615,-20.39,2780,20221012,32.73,4635,-20.39,20230615,3665,0.68,20230102,4635,-20.39,20230615,2780,32.73,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,10,2,0.27,20842655,5619,21.24,3690,3725,3690,4815,2595,3705,3709.32,2.37,0,544,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,676,1.77,0.27,12,0.03,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3665,1.36,20230102,4635,-19.85,20230615,2780,33.63,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,15,2,0.40,17817525,4805,18.16,3690,3720,3690,4815,2595,3705,3708.12,2.37,0,586,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,677,1.77,0.27,12,0.03,2102.00,13943.00,4635,20230615,-19.74,2780,20221012,33.81,4635,-19.74,20230615,3665,1.50,20230102,4635,-19.74,20230615,2780,33.81,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,100347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,10,2,0.27,8753320,2367,8.95,3690,3720,3690,4815,2595,3705,3698.07,2.37,0,813,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,676,1.77,0.27,12,0.01,2102.00,13943.00,4635,20230615,-19.85,2780,20221012,33.63,4635,-19.85,20230615,3665,1.36,20230102,4635,-19.85,20230615,2780,33.63,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230711,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,0,3,0.00,7185040,1944,7.35,3690,3705,3690,4815,2595,3705,3696.01,2.37,0,789,3775,3740,3720,3685,3665,3730,3675,91,1110,500,2590,5,1,18193230,674,1.76,0.27,12,0.01,2102.00,13943.00,4635,20230615,-20.06,2780,20221012,33.27,4635,-20.06,20230615,3665,1.09,20230102,4635,-20.06,20230615,2780,33.27,20221012,0.66,N,032940,500,90 억,,430344,N,N,0,N,00,N
20230710,160346,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3705,-50,5,-1.33,96853410,26042,49.61,3750,3755,3700,4880,2630,3755,3719.12,2.38,0,-1813,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,674,1.76,0.27,12,0.14,2102.00,13943.00,4635,20230615,-20.06,2780,20221012,33.27,4635,-20.06,20230615,3665,1.09,20230102,4635,-20.06,20230615,2780,33.27,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,150344,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3710,-45,5,-1.20,85731480,23042,43.90,3750,3755,3700,4880,2630,3755,3720.66,2.38,0,-1629,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,675,1.76,0.27,12,0.13,2102.00,13943.00,4635,20230615,-19.96,2780,20221012,33.45,4635,-19.96,20230615,3665,1.23,20230102,4635,-19.96,20230615,2780,33.45,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,140342,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3735,-20,5,-0.53,43528605,11685,22.26,3750,3755,3700,4880,2630,3755,3725.17,2.38,0,-516,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,680,1.78,0.27,12,0.06,2102.00,13943.00,4635,20230615,-19.42,2780,20221012,34.35,4635,-19.42,20230615,3665,1.91,20230102,4635,-19.42,20230615,2780,34.35,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,130340,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3720,-35,5,-0.93,32700745,8774,16.71,3750,3755,3700,4880,2630,3755,3727.01,2.38,0,-711,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,677,1.77,0.27,12,0.05,2102.00,13943.00,4635,20230615,-19.74,2780,20221012,33.81,4635,-19.74,20230615,3665,1.50,20230102,4635,-19.74,20230615,2780,33.81,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,120346,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,-25,5,-0.67,29512955,7919,15.09,3750,3755,3700,4880,2630,3755,3726.85,2.38,0,-700,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,679,1.77,0.27,12,0.04,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3665,1.77,20230102,4635,-19.53,20230615,2780,34.17,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,110347,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,-25,5,-0.67,17419290,4668,8.89,3750,3755,3700,4880,2630,3755,3731.64,2.38,0,-429,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,679,1.77,0.27,12,0.03,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3665,1.77,20230102,4635,-19.53,20230615,2780,34.17,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,100345,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,-25,5,-0.67,10035760,2688,5.12,3750,3755,3700,4880,2630,3755,3733.54,2.38,0,67,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,679,1.77,0.27,12,0.01,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3665,1.77,20230102,4635,-19.53,20230615,2780,34.17,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230710,090343,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3730,-25,5,-0.67,4027455,1074,2.05,3750,3755,3730,4880,2630,3755,3749.96,2.38,0,2,3845,3800,3750,3705,3655,3822,3727,91,1125,500,2620,5,1,18193230,679,1.77,0.27,12,0.01,2102.00,13943.00,4635,20230615,-19.53,2780,20221012,34.17,4635,-19.53,20230615,3665,1.77,20230102,4635,-19.53,20230615,2780,34.17,20221012,0.70,N,032940,500,90 억,,432113,N,N,0,N,00,N
20230707,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,-40,5,-1.05,195961985,52490,84.68,3735,3795,3700,4930,2660,3795,3733.32,2.40,0,-3674,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,683,1.79,0.27,12,0.29,2102.00,13943.00,4635,20230615,-18.99,2780,20221012,35.07,4635,-18.99,20230615,3665,2.46,20230102,4635,-18.99,20230615,2780,35.07,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,-55,5,-1.45,184326305,49386,79.67,3735,3795,3700,4930,2660,3795,3732.36,2.40,0,-2996,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,680,1.78,0.27,12,0.27,2102.00,13943.00,4635,20230615,-19.31,2780,20221012,34.53,4635,-19.31,20230615,3665,2.05,20230102,4635,-19.31,20230615,2780,34.53,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-50,5,-1.32,169085950,45308,73.09,3735,3795,3700,4930,2660,3795,3731.92,2.40,0,-1983,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,681,1.78,0.27,12,0.25,2102.00,13943.00,4635,20230615,-19.20,2780,20221012,34.71,4635,-19.20,20230615,3665,2.18,20230102,4635,-19.20,20230615,2780,34.71,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,130346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-35,5,-0.92,165167475,44261,71.40,3735,3795,3700,4930,2660,3795,3731.67,2.40,0,-1475,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,684,1.79,0.27,12,0.24,2102.00,13943.00,4635,20230615,-18.88,2780,20221012,35.25,4635,-18.88,20230615,3665,2.59,20230102,4635,-18.88,20230615,2780,35.25,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-60,5,-1.58,121725955,32654,52.68,3735,3795,3700,4930,2660,3795,3727.75,2.40,0,-1493,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,680,1.78,0.27,12,0.18,2102.00,13943.00,4635,20230615,-19.42,2780,20221012,34.35,4635,-19.42,20230615,3665,1.91,20230102,4635,-19.42,20230615,2780,34.35,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-70,5,-1.84,100885520,27083,43.69,3735,3795,3700,4930,2660,3795,3725.05,2.40,0,-897,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,678,1.77,0.27,12,0.15,2102.00,13943.00,4635,20230615,-19.63,2780,20221012,33.99,4635,-19.63,20230615,3665,1.64,20230102,4635,-19.63,20230615,2780,33.99,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,100343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-60,5,-1.58,27608065,7380,11.91,3735,3795,3735,4930,2660,3795,3740.93,2.40,0,958,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,680,1.78,0.27,12,0.04,2102.00,13943.00,4635,20230615,-19.42,2780,20221012,34.35,4635,-19.42,20230615,3665,1.91,20230102,4635,-19.42,20230615,2780,34.35,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230707,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-60,5,-1.58,7446415,1992,3.21,3735,3795,3735,4930,2660,3795,3738.16,2.40,0,-681,3961,3877,3816,3732,3671,3847,3702,91,1135,500,2650,5,1,18193230,680,1.78,0.27,12,0.01,2102.00,13943.00,4635,20230615,-19.42,2780,20221012,34.35,4635,-19.42,20230615,3665,1.91,20230102,4635,-19.42,20230615,2780,34.35,20221012,0.81,N,032940,500,90 억,,435809,N,N,0,N,00,N
20230706,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-105,5,-2.69,235331955,61762,107.24,3900,3900,3755,5070,2730,3900,3810.33,2.46,0,-11761,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,690,1.81,0.27,12,0.34,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3665,3.55,20230102,4635,-18.12,20230615,2780,36.51,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-85,5,-2.18,225636295,59206,102.80,3900,3900,3755,5070,2730,3900,3811.04,2.46,0,-11540,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,694,1.81,0.27,12,0.33,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-75,5,-1.92,214415795,56258,97.68,3900,3900,3755,5070,2730,3900,3811.29,2.46,0,-9867,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,696,1.82,0.27,12,0.31,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-70,5,-1.79,110621190,28901,50.18,3900,3900,3805,5070,2730,3900,3827.59,2.46,0,-10277,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,697,1.82,0.27,12,0.16,2102.00,13943.00,4635,20230615,-17.37,2780,20221012,37.77,4635,-17.37,20230615,3665,4.50,20230102,4635,-17.37,20230615,2780,37.77,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,120342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-75,5,-1.92,100838855,26345,45.74,3900,3900,3805,5070,2730,3900,3827.63,2.46,0,-8259,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,696,1.82,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-65,5,-1.67,75624715,19758,34.31,3900,3900,3805,5070,2730,3900,3827.55,2.46,0,-8307,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,698,1.82,0.28,12,0.11,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3665,4.64,20230102,4635,-17.26,20230615,2780,37.95,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-80,5,-2.05,48430940,12636,21.94,3900,3900,3805,5070,2730,3900,3832.77,2.46,0,-8577,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,695,1.82,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230706,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-20,5,-0.51,3351110,866,1.50,3900,3900,3835,5070,2730,3900,3869.64,2.46,0,-524,4010,3955,3905,3850,3800,3930,3825,91,1170,500,2730,5,1,18193230,706,1.85,0.28,12,0.00,2102.00,13943.00,4635,20230615,-16.29,2780,20221012,39.57,4635,-16.29,20230615,3665,5.87,20230102,4635,-16.29,20230615,2780,39.57,20221012,0.89,N,032940,500,90 억,,447569,N,N,0,N,00,N
20230705,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-55,5,-1.39,224658740,57594,74.88,3960,3960,3855,5140,2770,3955,3900.73,2.53,0,-13707,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,710,1.86,0.28,12,0.32,2102.00,13943.00,4635,20230615,-15.86,2780,20221012,40.29,4635,-15.86,20230615,3665,6.41,20230102,4635,-15.86,20230615,2780,40.29,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-70,5,-1.77,203840380,52257,67.94,3960,3960,3855,5140,2770,3955,3900.73,2.53,0,-10689,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,707,1.85,0.28,12,0.29,2102.00,13943.00,4635,20230615,-16.18,2780,20221012,39.75,4635,-16.18,20230615,3665,6.00,20230102,4635,-16.18,20230615,2780,39.75,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-95,5,-2.40,190502465,48810,63.46,3960,3960,3855,5140,2770,3955,3902.94,2.53,0,-8711,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,702,1.84,0.28,12,0.27,2102.00,13943.00,4635,20230615,-16.72,2780,20221012,38.85,4635,-16.72,20230615,3665,5.32,20230102,4635,-16.72,20230615,2780,38.85,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-55,5,-1.39,152107800,38901,50.58,3960,3960,3880,5140,2770,3955,3910.13,2.53,0,-4736,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,710,1.86,0.28,12,0.21,2102.00,13943.00,4635,20230615,-15.86,2780,20221012,40.29,4635,-15.86,20230615,3665,6.41,20230102,4635,-15.86,20230615,2780,40.29,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-75,5,-1.90,137120045,35046,45.56,3960,3960,3880,5140,2770,3955,3912.57,2.53,0,-4891,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,706,1.85,0.28,12,0.19,2102.00,13943.00,4635,20230615,-16.29,2780,20221012,39.57,4635,-16.29,20230615,3665,5.87,20230102,4635,-16.29,20230615,2780,39.57,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-55,5,-1.39,97315955,24793,32.23,3960,3960,3900,5140,2770,3955,3925.14,2.53,0,-6307,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,710,1.86,0.28,12,0.14,2102.00,13943.00,4635,20230615,-15.86,2780,20221012,40.29,4635,-15.86,20230615,3665,6.41,20230102,4635,-15.86,20230615,2780,40.29,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-15,5,-0.38,49823145,12669,16.47,3960,3960,3910,5140,2770,3955,3932.68,2.53,0,-3121,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,717,1.87,0.28,12,0.07,2102.00,13943.00,4635,20230615,-14.99,2780,20221012,41.73,4635,-14.99,20230615,3665,7.50,20230102,4635,-14.99,20230615,2780,41.73,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230705,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-30,5,-0.76,14782000,3738,4.86,3960,3960,3915,5140,2770,3955,3954.52,2.53,0,-1880,3998,3976,3948,3926,3898,3987,3937,91,1185,500,2760,5,1,18193230,714,1.87,0.28,12,0.02,2102.00,13943.00,4635,20230615,-15.32,2780,20221012,41.19,4635,-15.32,20230615,3665,7.09,20230102,4635,-15.32,20230615,2780,41.19,20221012,0.82,N,032940,500,90 억,,461180,N,N,0,N,00,N
20230704,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,15,2,0.38,303267770,76909,107.95,3940,3970,3920,5120,2760,3940,3943.20,2.51,0,4758,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,720,1.88,0.28,12,0.42,2102.00,13943.00,4635,20230615,-14.67,2780,20221012,42.27,4635,-14.67,20230615,3665,7.91,20230102,4635,-14.67,20230615,2780,42.27,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,-10,5,-0.25,295059855,74824,105.02,3940,3970,3920,5120,2760,3940,3943.39,2.51,0,4672,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,715,1.87,0.28,12,0.41,2102.00,13943.00,4635,20230615,-15.21,2780,20221012,41.37,4635,-15.21,20230615,3665,7.23,20230102,4635,-15.21,20230615,2780,41.37,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,10,2,0.25,216879140,54970,77.16,3940,3970,3920,5120,2760,3940,3945.41,2.51,0,4240,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,719,1.88,0.28,12,0.30,2102.00,13943.00,4635,20230615,-14.78,2780,20221012,42.09,4635,-14.78,20230615,3665,7.78,20230102,4635,-14.78,20230615,2780,42.09,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-5,5,-0.13,211046120,53492,75.08,3940,3970,3920,5120,2760,3940,3945.38,2.51,0,3856,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,716,1.87,0.28,12,0.29,2102.00,13943.00,4635,20230615,-15.10,2780,20221012,41.55,4635,-15.10,20230615,3665,7.37,20230102,4635,-15.10,20230615,2780,41.55,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,5,2,0.13,196466525,49795,69.89,3940,3970,3920,5120,2760,3940,3945.51,2.51,0,3460,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,718,1.88,0.28,12,0.27,2102.00,13943.00,4635,20230615,-14.89,2780,20221012,41.91,4635,-14.89,20230615,3665,7.64,20230102,4635,-14.89,20230615,2780,41.91,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,10,2,0.25,187774595,47587,66.79,3940,3970,3920,5120,2760,3940,3945.92,2.51,0,3458,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,719,1.88,0.28,12,0.26,2102.00,13943.00,4635,20230615,-14.78,2780,20221012,42.09,4635,-14.78,20230615,3665,7.78,20230102,4635,-14.78,20230615,2780,42.09,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,10,2,0.25,151751060,38470,54.00,3940,3970,3920,5120,2760,3940,3944.66,2.51,0,3438,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,719,1.88,0.28,12,0.21,2102.00,13943.00,4635,20230615,-14.78,2780,20221012,42.09,4635,-14.78,20230615,3665,7.78,20230102,4635,-14.78,20230615,2780,42.09,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230704,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,20,2,0.51,6732590,1709,2.40,3940,3970,3920,5120,2760,3940,3939.49,2.51,0,-179,4040,3990,3915,3865,3790,4015,3890,91,1180,500,2750,5,1,18193230,720,1.88,0.28,12,0.01,2102.00,13943.00,4635,20230615,-14.56,2780,20221012,42.45,4635,-14.56,20230615,3665,8.05,20230102,4635,-14.56,20230615,2780,42.45,20221012,0.82,N,032940,500,90 억,,456420,N,N,0,N,00,N
20230703,160328,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3940,100,2,2.60,279406045,71214,323.86,3840,3965,3840,4990,2690,3840,3923.64,2.43,0,13347,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,717,1.87,0.28,12,0.39,2102.00,13943.00,4635,20230615,-14.99,2780,20221012,41.73,4635,-14.99,20230615,3665,7.50,20230102,4635,-14.99,20230615,2780,41.73,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,150331,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3955,115,2,2.99,266591135,67966,309.09,3840,3965,3840,4990,2690,3840,3922.59,2.43,0,13251,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,720,1.88,0.28,12,0.37,2102.00,13943.00,4635,20230615,-14.67,2780,20221012,42.27,4635,-14.67,20230615,3665,7.91,20230102,4635,-14.67,20230615,2780,42.27,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,140329,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3960,120,2,3.12,223030335,56949,258.99,3840,3960,3840,4990,2690,3840,3916.51,2.43,0,11554,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,720,1.88,0.28,12,0.31,2102.00,13943.00,4635,20230615,-14.56,2780,20221012,42.45,4635,-14.56,20230615,3665,8.05,20230102,4635,-14.56,20230615,2780,42.45,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,130328,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3945,105,2,2.73,195959500,50090,227.80,3840,3945,3840,4990,2690,3840,3912.35,2.43,0,10382,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,718,1.88,0.28,12,0.28,2102.00,13943.00,4635,20230615,-14.89,2780,20221012,41.91,4635,-14.89,20230615,3665,7.64,20230102,4635,-14.89,20230615,2780,41.91,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,120329,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3925,85,2,2.21,154467790,39530,179.77,3840,3935,3840,4990,2690,3840,3907.85,2.43,0,7286,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,714,1.87,0.28,12,0.22,2102.00,13943.00,4635,20230615,-15.32,2780,20221012,41.19,4635,-15.32,20230615,3665,7.09,20230102,4635,-15.32,20230615,2780,41.19,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,110330,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3915,75,2,1.95,96507695,24768,112.64,3840,3925,3840,4990,2690,3840,3896.79,2.43,0,3166,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,712,1.86,0.28,12,0.14,2102.00,13943.00,4635,20230615,-15.53,2780,20221012,40.83,4635,-15.53,20230615,3665,6.82,20230102,4635,-15.53,20230615,2780,40.83,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,100324,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3895,55,2,1.43,52030610,13368,60.79,3840,3920,3840,4990,2690,3840,3892.73,2.43,0,1025,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,709,1.85,0.28,12,0.07,2102.00,13943.00,4635,20230615,-15.97,2780,20221012,40.11,4635,-15.97,20230615,3665,6.28,20230102,4635,-15.97,20230615,2780,40.11,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N
20230703,090325,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,3875,35,2,0.91,5328995,1386,6.30,3840,3880,3840,4990,2690,3840,3845.43,2.43,0,119,3893,3866,3818,3791,3743,3880,3805,91,1150,500,2680,5,1,18193230,705,1.84,0.28,12,0.01,2102.00,13943.00,4635,20230615,-16.40,2780,20221012,39.39,4635,-16.40,20230615,3665,5.73,20230102,4635,-16.40,20230615,2780,39.39,20221012,0.83,N,032940,500,90 억,,441540,N,N,0,N,00,N