KissMeData/037400/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	79	2	5.91	87084439	63303	153.25	1350	1415	1350	1736	936	1336	1375.62	2.11	0	3562	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	371	5.22	0.28	12	0.24	271.00	5087.00	3095	20220823	-54.28	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3095	-54.28	20220823	1270	11.42	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
3	20230731	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	57	2	4.27	82282772	59901	145.02	1350	1400	1350	1736	936	1336	1373.65	2.11	0	3577	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	365	5.14	0.27	12	0.23	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3095	-54.99	20220823	1270	9.69	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
4	20230731	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	63	2	4.72	66346109	48483	117.38	1350	1400	1350	1736	936	1336	1368.44	2.11	0	3702	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	367	5.16	0.28	12	0.18	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
5	20230731	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	54	2	4.04	59972026	43900	106.28	1350	1390	1350	1736	936	1336	1366.11	2.11	0	3293	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	365	5.13	0.27	12	0.17	271.00	5087.00	3095	20220823	-55.09	1270	20230727	9.45	2080	-33.17	20230209	1270	9.45	20230727	3095	-55.09	20220823	1270	9.45	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
6	20230731	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	51	2	3.82	54056148	39639	95.96	1350	1390	1350	1736	936	1336	1363.71	2.11	0	3510	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	364	5.12	0.27	12	0.15	271.00	5087.00	3095	20220823	-55.19	1270	20230727	9.21	2080	-33.32	20230209	1270	9.21	20230727	3095	-55.19	20220823	1270	9.21	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
7	20230731	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	40	2	2.99	44643346	32830	79.48	1350	1376	1350	1736	936	1336	1359.83	2.11	0	3332	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	361	5.08	0.27	12	0.13	271.00	5087.00	3095	20220823	-55.54	1270	20230727	8.35	2080	-33.85	20230209	1270	8.35	20230727	3095	-55.54	20220823	1270	8.35	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
8	20230731	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	23	2	1.72	26195890	19344	46.83	1350	1360	1350	1736	936	1336	1354.21	2.11	0	1363	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	356	5.01	0.27	12	0.07	271.00	5087.00	3095	20220823	-56.09	1270	20230727	7.01	2080	-34.66	20230209	1270	7.01	20230727	3095	-56.09	20220823	1270	7.01	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
9	20230731	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	14	2	1.05	6108750	4525	10.95	1350	1350	1350	1736	936	1336	1350.00	2.11	0	-488	1377	1356	1321	1300	1265	1367	1311	131	400	500	930	1	1	26223346	354	4.98	0.27	12	0.02	271.00	5087.00	3095	20220823	-56.38	1270	20230727	6.30	2080	-35.10	20230209	1270	6.30	20230727	3095	-56.38	20220823	1270	6.30	20230727	1.84	N	037400	500	131 억	554095	N	N	N	00	N
10	20230728	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	28	2	2.14	54524821	41306	26.18	1296	1342	1286	1700	916	1308	1320.00	2.13	0	-4222	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	350	4.93	0.26	12	0.16	271.00	5087.00	3095	20220823	-56.83	1270	20230727	5.20	2080	-35.77	20230209	1270	5.20	20230727	3095	-56.83	20220823	1270	5.20	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
11	20230728	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	34	2	2.60	50920109	38610	24.47	1296	1342	1286	1700	916	1308	1318.83	2.13	0	-4179	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	352	4.95	0.26	12	0.15	271.00	5087.00	3095	20220823	-56.64	1270	20230727	5.67	2080	-35.48	20230209	1270	5.67	20230727	3095	-56.64	20220823	1270	5.67	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
12	20230728	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	24	2	1.83	37196282	28304	17.94	1296	1338	1286	1700	916	1308	1314.17	2.13	0	-3160	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	349	4.92	0.26	12	0.11	271.00	5087.00	3095	20220823	-56.96	1270	20230727	4.88	2080	-35.96	20230209	1270	4.88	20230727	3095	-56.96	20220823	1270	4.88	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
13	20230728	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	25	2	1.91	33925992	25853	16.39	1296	1338	1286	1700	916	1308	1312.27	2.13	0	-2460	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	350	4.92	0.26	12	0.10	271.00	5087.00	3095	20220823	-56.93	1270	20230727	4.96	2080	-35.91	20230209	1270	4.96	20230727	3095	-56.93	20220823	1270	4.96	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
14	20230728	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	26	2	1.99	29642098	22643	14.35	1296	1338	1286	1700	916	1308	1309.11	2.13	0	-1793	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	350	4.92	0.26	12	0.09	271.00	5087.00	3095	20220823	-56.90	1270	20230727	5.04	2080	-35.87	20230209	1270	5.04	20230727	3095	-56.90	20220823	1270	5.04	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
15	20230728	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	22	2	1.68	23661057	18159	11.51	1296	1335	1286	1700	916	1308	1302.99	2.13	0	-1612	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	349	4.91	0.26	12	0.07	271.00	5087.00	3095	20220823	-57.03	1270	20230727	4.72	2080	-36.06	20230209	1270	4.72	20230727	3095	-57.03	20220823	1270	4.72	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
16	20230728	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-9	5	-0.69	16869273	13012	8.25	1296	1310	1286	1700	916	1308	1296.44	2.13	0	-1103	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	341	4.79	0.26	12	0.05	271.00	5087.00	3095	20220823	-58.03	1270	20230727	2.28	2080	-37.55	20230209	1270	2.28	20230727	3095	-58.03	20220823	1270	2.28	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
17	20230728	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-16	5	-1.22	9075908	6998	4.44	1296	1310	1292	1700	916	1308	1296.93	2.13	0	-472	1337	1322	1296	1281	1255	1330	1289	131	392	500	910	1	1	26223346	339	4.77	0.25	12	0.03	271.00	5087.00	3095	20220823	-58.26	1270	20230727	1.73	2080	-37.88	20230209	1270	1.73	20230727	3095	-58.26	20220823	1270	1.73	20230727	1.90	N	037400	500	131 억	558327	N	N	N	00	N
18	20230727	160435	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	21	2	1.63	203111719	157442	61.57	1270	1311	1270	1673	901	1287	1290.06	2.10	-2480	6427	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	343	4.83	0.26	12	0.60	271.00	5087.00	3095	20220823	-57.74	1270	20230727	2.99	2080	-37.12	20230209	1270	2.99	20230727	3095	-57.74	20220823	1270	2.99	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
19	20230727	150436	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	21	2	1.63	193720995	150254	58.76	1270	1311	1270	1673	901	1287	1289.29	2.10	-2480	7213	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	343	4.83	0.26	12	0.57	271.00	5087.00	3095	20220823	-57.74	1270	20230727	2.99	2080	-37.12	20230209	1270	2.99	20230727	3095	-57.74	20220823	1270	2.99	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
20	20230727	140433	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1301	14	2	1.09	180276311	139941	54.73	1270	1309	1270	1673	901	1287	1288.23	2.10	-2480	6941	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	341	4.80	0.26	12	0.53	271.00	5087.00	3095	20220823	-57.96	1270	20230727	2.44	2080	-37.45	20230209	1270	2.44	20230727	3095	-57.96	20220823	1270	2.44	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
21	20230727	130434	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1306	19	2	1.48	162129612	125944	49.25	1270	1309	1270	1673	901	1287	1287.32	2.10	-2480	7120	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	342	4.82	0.26	12	0.48	271.00	5087.00	3095	20220823	-57.80	1270	20230727	2.83	2080	-37.21	20230209	1270	2.83	20230727	3095	-57.80	20220823	1270	2.83	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
22	20230727	120436	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1301	14	2	1.09	150909969	117316	45.88	1270	1301	1270	1673	901	1287	1286.35	2.10	-2480	7684	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	341	4.80	0.26	12	0.45	271.00	5087.00	3095	20220823	-57.96	1270	20230727	2.44	2080	-37.45	20230209	1270	2.44	20230727	3095	-57.96	20220823	1270	2.44	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
23	20230727	110434	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1288	1	2	0.08	114800307	89403	34.96	1270	1297	1270	1673	901	1287	1284.08	2.10	-2480	9240	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	338	4.75	0.25	12	0.34	271.00	5087.00	3095	20220823	-58.38	1270	20230727	1.42	2080	-38.08	20230209	1270	1.42	20230727	3095	-58.38	20220823	1270	1.42	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
24	20230727	100434	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1290	3	2	0.23	93247796	72678	28.42	1270	1297	1270	1673	901	1287	1283.03	2.10	-2480	6612	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	338	4.76	0.25	12	0.28	271.00	5087.00	3095	20220823	-58.32	1270	20230727	1.57	2080	-37.98	20230209	1270	1.57	20230727	3095	-58.32	20220823	1270	1.57	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
25	20230727	090434	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1285	-2	5	-0.16	8654455	6774	2.65	1270	1287	1270	1673	901	1287	1277.60	2.10	-2480	3832	1390	1338	1312	1260	1234	1325	1247	131	386	500	900	1	1	26223346	337	4.74	0.25	12	0.03	271.00	5087.00	3095	20220823	-58.48	1270	20230727	1.18	2080	-38.22	20230209	1270	1.18	20230727	3095	-58.48	20220823	1270	1.18	20230727	2.04	N	037400	500	131 억	551269	N	N	N	01	N
26	20230726	160433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1287	-78	5	-5.71	333981166	253073	141.10	1360	1364	1286	1774	956	1365	1319.63	2.11	0	-2470	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	337	4.75	0.25	12	0.97	271.00	5087.00	3095	20220823	-58.42	1286	20230726	0.08	2080	-38.12	20230209	1286	0.08	20230726	3095	-58.42	20220823	1286	0.08	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
27	20230726	150436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1291	-74	5	-5.42	319768520	242044	134.95	1360	1364	1286	1774	956	1365	1321.03	2.11	0	1611	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	339	4.76	0.25	12	0.92	271.00	5087.00	3095	20220823	-58.29	1286	20230726	0.39	2080	-37.93	20230209	1286	0.39	20230726	3095	-58.29	20220823	1286	0.39	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
28	20230726	140434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1304	-61	5	-4.47	286406411	216246	120.57	1360	1364	1295	1774	956	1365	1324.35	2.11	0	-2392	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	342	4.81	0.26	12	0.82	271.00	5087.00	3095	20220823	-57.87	1295	20230726	0.69	2080	-37.31	20230209	1295	0.69	20230726	3095	-57.87	20220823	1295	0.69	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
29	20230726	130431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1311	-54	5	-3.96	255469966	192447	107.30	1360	1364	1300	1774	956	1365	1327.38	2.11	0	1121	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	344	4.84	0.26	12	0.73	271.00	5087.00	3095	20220823	-57.64	1300	20230726	0.85	2080	-36.97	20230209	1300	0.85	20230726	3095	-57.64	20220823	1300	0.85	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
30	20230726	120433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	-57	5	-4.18	233672523	175766	98.00	1360	1364	1308	1774	956	1365	1329.35	2.11	0	3465	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	343	4.83	0.26	12	0.67	271.00	5087.00	3095	20220823	-57.74	1308	20230726	0.00	2080	-37.12	20230209	1308	0.00	20230726	3095	-57.74	20220823	1308	0.00	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
31	20230726	110431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1313	-52	5	-3.81	172713725	129287	72.08	1360	1364	1308	1774	956	1365	1335.78	2.11	0	-3524	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	344	4.85	0.26	12	0.49	271.00	5087.00	3095	20220823	-57.58	1308	20230726	0.38	2080	-36.88	20230209	1308	0.38	20230726	3095	-57.58	20220823	1308	0.38	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
32	20230726	100435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1328	-37	5	-2.71	112698437	83879	46.77	1360	1364	1328	1774	956	1365	1343.46	2.11	0	-2264	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	348	4.90	0.26	12	0.32	271.00	5087.00	3095	20220823	-57.09	1328	20230726	0.00	2080	-36.15	20230209	1328	0.00	20230726	3095	-57.09	20220823	1328	0.00	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
33	20230726	090430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1356	-9	5	-0.66	23276286	17124	9.55	1360	1364	1355	1774	956	1365	1359.11	2.11	0	301	1471	1417	1391	1337	1311	1405	1325	131	409	500	950	1	1	26223346	356	5.00	0.27	12	0.07	271.00	5087.00	3095	20220823	-56.19	1355	20230726	0.07	2080	-34.81	20230209	1355	0.07	20230726	3095	-56.19	20220823	1355	0.07	20230726	1.97	N	037400	500	131 억	553749	N	N	N	00	N
34	20230725	160429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1365	-80	5	-5.54	244311979	175207	125.07	1445	1445	1365	1878	1012	1445	1394.42	2.13	0	-5835	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	358	5.04	0.27	12	0.67	271.00	5087.00	3095	20220823	-55.90	1365	20230725	0.00	2080	-34.38	20230209	1365	0.00	20230725	3095	-55.90	20220823	1365	0.00	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
35	20230725	150426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1385	-60	5	-4.15	176249913	125395	89.51	1445	1445	1380	1878	1012	1445	1405.56	2.13	0	-5398	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	363	5.11	0.27	12	0.48	271.00	5087.00	3095	20220823	-55.25	1380	20230725	0.36	2080	-33.41	20230209	1380	0.36	20230725	3095	-55.25	20220823	1380	0.36	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
36	20230725	140427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1386	-59	5	-4.08	138367688	97985	69.95	1445	1445	1384	1878	1012	1445	1412.13	2.13	0	-3733	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	363	5.11	0.27	12	0.37	271.00	5087.00	3095	20220823	-55.22	1384	20230725	0.14	2080	-33.37	20230209	1384	0.14	20230725	3095	-55.22	20220823	1384	0.14	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
37	20230725	130430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1392	-53	5	-3.67	126733068	89594	63.96	1445	1445	1385	1878	1012	1445	1414.53	2.13	0	-2177	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	365	5.14	0.27	12	0.34	271.00	5087.00	3095	20220823	-55.02	1385	20230725	0.51	2080	-33.08	20230209	1385	0.51	20230725	3095	-55.02	20220823	1385	0.51	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
38	20230725	120430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1394	-51	5	-3.53	118324149	83539	59.64	1445	1445	1385	1878	1012	1445	1416.39	2.13	0	-1957	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	366	5.14	0.27	12	0.32	271.00	5087.00	3095	20220823	-54.96	1385	20230725	0.65	2080	-32.98	20230209	1385	0.65	20230725	3095	-54.96	20220823	1385	0.65	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
39	20230725	110429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1393	-52	5	-3.60	107506372	75756	54.08	1445	1445	1385	1878	1012	1445	1419.11	2.13	0	-2471	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	365	5.14	0.27	12	0.29	271.00	5087.00	3095	20220823	-54.99	1385	20230725	0.58	2080	-33.03	20230209	1385	0.58	20230725	3095	-54.99	20220823	1385	0.58	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
40	20230725	100428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1426	-19	5	-1.31	68140504	47648	34.01	1445	1445	1416	1878	1012	1445	1430.08	2.13	0	-2903	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	374	5.26	0.28	12	0.18	271.00	5087.00	3095	20220823	-53.93	1416	20230725	0.71	2080	-31.44	20230209	1416	0.71	20230725	3095	-53.93	20220823	1416	0.71	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
41	20230725	090428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1437	-8	5	-0.55	19821236	13726	9.80	1445	1445	1437	1878	1012	1445	1444.06	2.13	0	-175	1537	1490	1465	1418	1393	1478	1406	131	433	500	1010	1	1	26223346	377	5.30	0.28	12	0.05	271.00	5087.00	3095	20220823	-53.57	1437	20230725	0.00	2080	-30.91	20230209	1437	0.00	20230725	3095	-53.57	20220823	1437	0.00	20230725	1.97	N	037400	500	131 억	559611	N	N	N	00	N
42	20230724	160428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1445	-71	5	-4.68	205630729	140079	124.68	1499	1512	1440	1970	1062	1516	1467.97	2.18	0	-11806	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	379	5.33	0.28	12	0.53	271.00	5087.00	3095	20220823	-53.31	1440	20230724	0.35	2080	-30.53	20230209	1440	0.35	20230724	3095	-53.31	20220823	1440	0.35	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
43	20230724	150425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1449	-67	5	-4.42	191199368	130090	115.79	1499	1512	1440	1970	1062	1516	1469.75	2.18	0	-11120	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	380	5.35	0.28	12	0.50	271.00	5087.00	3095	20220823	-53.18	1440	20230724	0.62	2080	-30.34	20230209	1440	0.62	20230724	3095	-53.18	20220823	1440	0.62	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
44	20230724	140425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1444	-72	5	-4.75	170237008	115617	102.91	1499	1512	1440	1970	1062	1516	1472.42	2.18	0	-10425	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	379	5.33	0.28	12	0.44	271.00	5087.00	3095	20220823	-53.34	1440	20230724	0.28	2080	-30.58	20230209	1440	0.28	20230724	3095	-53.34	20220823	1440	0.28	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
45	20230724	130426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1450	-66	5	-4.35	159236248	108000	96.13	1499	1512	1447	1970	1062	1516	1474.41	2.18	0	-8599	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	380	5.35	0.29	12	0.41	271.00	5087.00	3095	20220823	-53.15	1447	20230724	0.21	2080	-30.29	20230209	1447	0.21	20230724	3095	-53.15	20220823	1447	0.21	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
46	20230724	120426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1448	-68	5	-4.49	149103828	101017	89.91	1499	1512	1447	1970	1062	1516	1476.03	2.18	0	-8387	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	380	5.34	0.28	12	0.39	271.00	5087.00	3095	20220823	-53.21	1447	20230724	0.07	2080	-30.38	20230209	1447	0.07	20230724	3095	-53.21	20220823	1447	0.07	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
47	20230724	110429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1468	-48	5	-3.17	123079067	83126	73.99	1499	1512	1464	1970	1062	1516	1480.63	2.18	0	-6520	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	385	5.42	0.29	12	0.32	271.00	5087.00	3095	20220823	-52.57	1464	20230724	0.27	2080	-29.42	20230209	1464	0.27	20230724	3095	-52.57	20220823	1464	0.27	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
48	20230724	100424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1479	-37	5	-2.44	104565300	70516	62.76	1499	1512	1471	1970	1062	1516	1482.86	2.18	0	-4161	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	388	5.46	0.29	12	0.27	271.00	5087.00	3095	20220823	-52.21	1471	20230724	0.54	2080	-28.89	20230209	1471	0.54	20230724	3095	-52.21	20220823	1471	0.54	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
49	20230724	090427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1493	-23	5	-1.52	38418866	25828	22.99	1499	1512	1480	1970	1062	1516	1487.49	2.18	0	306	1534	1524	1512	1502	1490	1530	1508	131	454	500	1060	1	1	26223346	392	5.51	0.29	12	0.10	271.00	5087.00	3095	20220823	-51.76	1480	20230724	0.88	2080	-28.22	20230209	1480	0.88	20230724	3095	-51.76	20220823	1480	0.88	20230724	1.97	N	037400	500	131 억	571773	N	N	N	00	N
50	20230721	160422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1516	-11	5	-0.72	168711501	112003	385.05	1515	1522	1500	1985	1069	1527	1506.29	2.20	0	-5688	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	398	5.59	0.30	12	0.43	271.00	5087.00	3095	20220823	-51.02	1500	20230721	1.07	2080	-27.12	20230209	1500	1.07	20230721	3095	-51.02	20220823	1500	1.07	20230721	1.98	N	037400	500	131 억	577471	N	N	N	00	N
51	20230721	150426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1504	-23	5	-1.51	161052275	106940	367.64	1515	1522	1500	1985	1069	1527	1506.01	2.20	0	-3921	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	394	5.55	0.30	12	0.41	271.00	5087.00	3095	20220823	-51.41	1500	20230721	0.27	2080	-27.69	20230209	1500	0.27	20230721	3095	-51.41	20220823	1500	0.27	20230721	1.98	N	037400	500	131 억	577471	N	N	N	00	N
52	20230721	140423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1505	-22	5	-1.44	125940259	83579	287.33	1515	1522	1500	1985	1069	1527	1506.84	2.20	0	-3232	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	395	5.55	0.30	12	0.32	271.00	5087.00	3095	20220823	-51.37	1500	20230721	0.33	2080	-27.64	20230209	1500	0.33	20230721	3095	-51.37	20220823	1500	0.33	20230721	1.98	N	037400	500	131 억	577471	N	N	N	00	N
53	20230721	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-24	5	-1.57	90489370	59973	206.18	1515	1522	1501	1985	1069	1527	1508.84	2.20	0	-1134	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	394	5.55	0.30	12	0.23	271.00	5087.00	3095	20220823	-51.44	1500	20230428	0.20	2080	-27.74	20230209	1500	0.20	20230428	3095	-51.44	20220823	1500	0.20	20230428	1.98	N	037400	500	131 억	577471	N	N	N	00	N
54	20230721	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-8	5	-0.52	45190379	29879	102.72	1515	1522	1508	1985	1069	1527	1512.45	2.20	0	-1313	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	398	5.61	0.30	12	0.11	271.00	5087.00	3095	20220823	-50.92	1500	20230428	1.27	2080	-26.97	20230209	1500	1.27	20230428	3095	-50.92	20220823	1500	1.27	20230428	1.98	N	037400	500	131 억	577471	N	N	N	00	N
55	20230721	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-16	5	-1.05	30353209	20070	69.00	1515	1522	1508	1985	1069	1527	1512.37	2.20	0	-1019	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	396	5.58	0.30	12	0.08	271.00	5087.00	3095	20220823	-51.18	1500	20230428	0.73	2080	-27.36	20230209	1500	0.73	20230428	3095	-51.18	20220823	1500	0.73	20230428	1.98	N	037400	500	131 억	577471	N	N	N	00	N
56	20230721	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-17	5	-1.11	12332362	8140	27.98	1515	1522	1510	1985	1069	1527	1515.03	2.20	0	-952	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	396	5.57	0.30	12	0.03	271.00	5087.00	3095	20220823	-51.21	1500	20230428	0.67	2080	-27.40	20230209	1500	0.67	20230428	3095	-51.21	20220823	1500	0.67	20230428	1.98	N	037400	500	131 억	577471	N	N	N	00	N
57	20230721	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-14	5	-0.92	1684103	1112	3.82	1515	1515	1513	1985	1069	1527	1514.48	2.20	0	-425	1540	1533	1522	1515	1504	1528	1510	131	458	500	1060	1	1	26223346	397	5.58	0.30	12	0.00	271.00	5087.00	3095	20220823	-51.11	1500	20230428	0.87	2080	-27.26	20230209	1500	0.87	20230428	3095	-51.11	20220823	1500	0.87	20230428	1.98	N	037400	500	131 억	577471	N	N	N	00	N
58	20230720	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-2	5	-0.13	44154346	29086	57.26	1529	1529	1511	1987	1071	1529	1518.06	2.21	0	-3065	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	400	5.63	0.30	12	0.11	271.00	5087.00	3095	20220823	-50.66	1500	20230428	1.80	2080	-26.59	20230209	1500	1.80	20230428	3095	-50.66	20220823	1500	1.80	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
59	20230720	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-3	5	-0.20	43548127	28689	56.48	1529	1529	1511	1987	1071	1529	1517.94	2.21	0	-3065	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	400	5.63	0.30	12	0.11	271.00	5087.00	3095	20220823	-50.69	1500	20230428	1.73	2080	-26.63	20230209	1500	1.73	20230428	3095	-50.69	20220823	1500	1.73	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
60	20230720	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-15	5	-0.98	38385499	25303	49.81	1529	1529	1511	1987	1071	1529	1517.03	2.21	0	-3045	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	397	5.59	0.30	12	0.10	271.00	5087.00	3095	20220823	-51.08	1500	20230428	0.93	2080	-27.21	20230209	1500	0.93	20230428	3095	-51.08	20220823	1500	0.93	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
61	20230720	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-11	5	-0.72	29979698	19761	38.90	1529	1529	1511	1987	1071	1529	1517.11	2.21	0	-3045	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	398	5.60	0.30	12	0.08	271.00	5087.00	3095	20220823	-50.95	1500	20230428	1.20	2080	-27.02	20230209	1500	1.20	20230428	3095	-50.95	20220823	1500	1.20	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
62	20230720	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-2	5	-0.13	29255523	19284	37.97	1529	1529	1511	1987	1071	1529	1517.09	2.21	0	-3045	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	400	5.63	0.30	12	0.07	271.00	5087.00	3095	20220823	-50.66	1500	20230428	1.80	2080	-26.59	20230209	1500	1.80	20230428	3095	-50.66	20220823	1500	1.80	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
63	20230720	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-17	5	-1.11	23714574	15641	30.79	1529	1529	1511	1987	1071	1529	1516.18	2.21	0	-2759	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	396	5.58	0.30	12	0.06	271.00	5087.00	3095	20220823	-51.15	1500	20230428	0.80	2080	-27.31	20230209	1500	0.80	20230428	3095	-51.15	20220823	1500	0.80	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
64	20230720	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-14	5	-0.92	16181921	10662	20.99	1529	1529	1515	1987	1071	1529	1517.72	2.21	0	-2842	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	397	5.59	0.30	12	0.04	271.00	5087.00	3095	20220823	-51.05	1500	20230428	1.00	2080	-27.16	20230209	1500	1.00	20230428	3095	-51.05	20220823	1500	1.00	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
65	20230720	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-11	5	-0.72	3209370	2105	4.14	1529	1529	1518	1987	1071	1529	1524.64	2.21	0	-797	1559	1544	1530	1515	1501	1537	1508	131	458	500	1070	1	1	26223346	398	5.60	0.30	12	0.01	271.00	5087.00	3095	20220823	-50.95	1500	20230428	1.20	2080	-27.02	20230209	1500	1.20	20230428	3095	-50.95	20220823	1500	1.20	20230428	1.99	N	037400	500	131 억	580526	N	N	N	00	N
66	20230719	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-16	5	-1.04	77437011	50696	141.32	1542	1545	1516	2005	1082	1545	1527.48	2.23	0	-4228	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	401	5.64	0.30	12	0.19	271.00	5087.00	3095	20220823	-50.60	1500	20230428	1.93	2080	-26.49	20230209	1500	1.93	20230428	3095	-50.60	20220823	1500	1.93	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
67	20230719	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-29	5	-1.88	73630415	48200	134.36	1542	1545	1516	2005	1082	1545	1527.60	2.23	0	-4175	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	398	5.59	0.30	12	0.18	271.00	5087.00	3095	20220823	-51.02	1500	20230428	1.07	2080	-27.12	20230209	1500	1.07	20230428	3095	-51.02	20220823	1500	1.07	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
68	20230719	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-10	5	-0.65	62129518	40645	113.30	1542	1545	1522	2005	1082	1545	1528.59	2.23	0	-4160	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	403	5.66	0.30	12	0.15	271.00	5087.00	3095	20220823	-50.40	1500	20230428	2.33	2080	-26.20	20230209	1500	2.33	20230428	3095	-50.40	20220823	1500	2.33	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
69	20230719	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-4	5	-0.26	60634278	39673	110.59	1542	1545	1522	2005	1082	1545	1528.35	2.23	0	-3500	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	404	5.69	0.30	12	0.15	271.00	5087.00	3095	20220823	-50.21	1500	20230428	2.73	2080	-25.91	20230209	1500	2.73	20230428	3095	-50.21	20220823	1500	2.73	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
70	20230719	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-5	5	-0.32	55992700	36659	102.19	1542	1545	1522	2005	1082	1545	1527.39	2.23	0	-3438	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	404	5.68	0.30	12	0.14	271.00	5087.00	3095	20220823	-50.24	1500	20230428	2.67	2080	-25.96	20230209	1500	2.67	20230428	3095	-50.24	20220823	1500	2.67	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
71	20230719	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-1	5	-0.06	52552684	34419	95.94	1542	1545	1522	2005	1082	1545	1526.85	2.23	0	-3380	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	405	5.70	0.30	12	0.13	271.00	5087.00	3095	20220823	-50.11	1500	20230428	2.93	2080	-25.77	20230209	1500	2.93	20230428	3095	-50.11	20220823	1500	2.93	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
72	20230719	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-14	5	-0.91	40697544	26687	74.39	1542	1545	1522	2005	1082	1545	1525.00	2.23	0	-4153	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	401	5.65	0.30	12	0.10	271.00	5087.00	3095	20220823	-50.53	1500	20230428	2.07	2080	-26.39	20230209	1500	2.07	20230428	3095	-50.53	20220823	1500	2.07	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
73	20230719	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-1	5	-0.06	3285589	2132	5.94	1542	1545	1536	2005	1082	1545	1541.08	2.23	0	-804	1558	1551	1541	1534	1524	1546	1529	131	461	500	1080	1	1	26223346	405	5.70	0.30	12	0.01	271.00	5087.00	3095	20220823	-50.11	1500	20230428	2.93	2080	-25.77	20230209	1500	2.93	20230428	3095	-50.11	20220823	1500	2.93	20230428	1.98	N	037400	500	131 억	584744	N	N	N	00	N
74	20230718	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-4	5	-0.26	55056837	35801	64.90	1548	1548	1531	2010	1085	1549	1537.84	2.26	0	-6837	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	405	5.70	0.30	12	0.14	271.00	5087.00	3095	20220823	-50.08	1500	20230428	3.00	2080	-25.72	20230209	1500	3.00	20230428	3095	-50.08	20220823	1500	3.00	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
75	20230718	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-9	5	-0.58	52911840	34411	62.38	1548	1548	1531	2010	1085	1549	1537.64	2.26	0	-6554	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	404	5.68	0.30	12	0.13	271.00	5087.00	3095	20220823	-50.24	1500	20230428	2.67	2080	-25.96	20230209	1500	2.67	20230428	3095	-50.24	20220823	1500	2.67	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
76	20230718	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-8	5	-0.52	46210999	30058	54.49	1548	1548	1531	2010	1085	1549	1537.39	2.26	0	-5755	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	404	5.69	0.30	12	0.11	271.00	5087.00	3095	20220823	-50.21	1500	20230428	2.73	2080	-25.91	20230209	1500	2.73	20230428	3095	-50.21	20220823	1500	2.73	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
77	20230718	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-12	5	-0.77	38338730	24944	45.22	1548	1548	1531	2010	1085	1549	1536.98	2.26	0	-5279	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	403	5.67	0.30	12	0.10	271.00	5087.00	3095	20220823	-50.34	1500	20230428	2.47	2080	-26.11	20230209	1500	2.47	20230428	3095	-50.34	20220823	1500	2.47	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
78	20230718	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-8	5	-0.52	37600791	24465	44.35	1548	1548	1531	2010	1085	1549	1536.91	2.26	0	-4922	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	404	5.69	0.30	12	0.09	271.00	5087.00	3095	20220823	-50.21	1500	20230428	2.73	2080	-25.91	20230209	1500	2.73	20230428	3095	-50.21	20220823	1500	2.73	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
79	20230718	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-16	5	-1.03	31245014	20318	36.83	1548	1548	1533	2010	1085	1549	1537.79	2.26	0	-4291	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	402	5.66	0.30	12	0.08	271.00	5087.00	3095	20220823	-50.47	1500	20230428	2.20	2080	-26.30	20230209	1500	2.20	20230428	3095	-50.47	20220823	1500	2.20	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
80	20230718	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-12	5	-0.77	16316042	10595	19.21	1548	1548	1536	2010	1085	1549	1539.96	2.26	0	-2596	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	403	5.67	0.30	12	0.04	271.00	5087.00	3095	20220823	-50.34	1500	20230428	2.47	2080	-26.11	20230209	1500	2.47	20230428	3095	-50.34	20220823	1500	2.47	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
81	20230718	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-6	5	-0.39	1836628	1187	2.15	1548	1548	1543	2010	1085	1549	1547.25	2.26	0	-172	1593	1571	1543	1521	1493	1582	1532	131	462	500	1080	1	1	26223346	405	5.69	0.30	12	0.00	271.00	5087.00	3095	20220823	-50.15	1500	20230428	2.87	2080	-25.82	20230209	1500	2.87	20230428	3095	-50.15	20220823	1500	2.87	20230428	1.97	N	037400	500	131 억	591591	N	N	N	00	N
82	20230717	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	14	2	0.91	84563852	55166	69.41	1535	1565	1515	1995	1075	1535	1532.90	2.26	0	-858	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	406	5.72	0.30	12	0.21	271.00	5087.00	3095	20220823	-49.95	1500	20230428	3.27	2080	-25.53	20230209	1500	3.27	20230428	3095	-49.95	20220823	1500	3.27	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
83	20230717	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	4	2	0.26	83049052	54188	68.18	1535	1565	1515	1995	1075	1535	1532.61	2.26	0	-858	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	404	5.68	0.30	12	0.21	271.00	5087.00	3095	20220823	-50.27	1500	20230428	2.60	2080	-26.01	20230209	1500	2.60	20230428	3095	-50.27	20220823	1500	2.60	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
84	20230717	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-5	5	-0.33	77887287	50833	63.96	1535	1565	1515	1995	1075	1535	1532.22	2.26	0	-98	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	401	5.65	0.30	12	0.19	271.00	5087.00	3095	20220823	-50.57	1500	20230428	2.00	2080	-26.44	20230209	1500	2.00	20230428	3095	-50.57	20220823	1500	2.00	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
85	20230717	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-5	5	-0.33	68833531	44949	56.56	1535	1565	1515	1995	1075	1535	1531.37	2.26	0	1151	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	401	5.65	0.30	12	0.17	271.00	5087.00	3095	20220823	-50.57	1500	20230428	2.00	2080	-26.44	20230209	1500	2.00	20230428	3095	-50.57	20220823	1500	2.00	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
86	20230717	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	5	2	0.33	49599001	32447	40.83	1535	1550	1515	1995	1075	1535	1528.62	2.26	0	-125	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	404	5.68	0.30	12	0.12	271.00	5087.00	3095	20220823	-50.24	1500	20230428	2.67	2080	-25.96	20230209	1500	2.67	20230428	3095	-50.24	20220823	1500	2.67	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
87	20230717	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	9	2	0.59	41933110	27492	34.59	1535	1549	1515	1995	1075	1535	1525.28	2.26	0	-475	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	405	5.70	0.30	12	0.10	271.00	5087.00	3095	20220823	-50.11	1500	20230428	2.93	2080	-25.77	20230209	1500	2.93	20230428	3095	-50.11	20220823	1500	2.93	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
88	20230717	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-1	5	-0.07	30821764	20205	25.42	1535	1549	1515	1995	1075	1535	1525.45	2.26	0	-310	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	402	5.66	0.30	12	0.08	271.00	5087.00	3095	20220823	-50.44	1500	20230428	2.27	2080	-26.25	20230209	1500	2.27	20230428	3095	-50.44	20220823	1500	2.27	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
89	20230717	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-15	5	-0.98	13700083	8951	11.26	1535	1536	1520	1995	1075	1535	1530.56	2.26	0	-1778	1604	1569	1552	1517	1500	1561	1509	131	460	500	1070	1	1	26223346	399	5.61	0.30	12	0.03	271.00	5087.00	3095	20220823	-50.89	1500	20230428	1.33	2080	-26.92	20230209	1500	1.33	20230428	3095	-50.89	20220823	1500	1.33	20230428	2.00	N	037400	500	131 억	592109	N	N	N	00	N
90	20230714	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-45	5	-2.85	123931588	79475	143.45	1580	1587	1535	2050	1106	1580	1559.38	2.29	0	-6957	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	403	5.66	0.30	12	0.30	271.00	5087.00	3095	20220823	-50.40	1500	20230428	2.33	2080	-26.20	20230209	1500	2.33	20230428	3095	-50.40	20220823	1500	2.33	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
91	20230714	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-35	5	-2.22	111425879	71335	128.75	1580	1587	1543	2050	1106	1580	1562.01	2.29	0	-6697	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	405	5.70	0.30	12	0.27	271.00	5087.00	3095	20220823	-50.08	1500	20230428	3.00	2080	-25.72	20230209	1500	3.00	20230428	3095	-50.08	20220823	1500	3.00	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
92	20230714	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-30	5	-1.90	101337498	64809	116.98	1580	1587	1548	2050	1106	1580	1563.63	2.29	0	-5750	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	406	5.72	0.30	12	0.25	271.00	5087.00	3095	20220823	-49.92	1500	20230428	3.33	2080	-25.48	20230209	1500	3.33	20230428	3095	-49.92	20220823	1500	3.33	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
93	20230714	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-16	5	-1.01	87086393	55618	100.39	1580	1587	1557	2050	1106	1580	1565.80	2.29	0	-5516	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	410	5.77	0.31	12	0.21	271.00	5087.00	3095	20220823	-49.47	1500	20230428	4.27	2080	-24.81	20230209	1500	4.27	20230428	3095	-49.47	20220823	1500	4.27	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
94	20230714	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-20	5	-1.27	70770538	45154	81.50	1580	1587	1558	2050	1106	1580	1567.31	2.29	0	-3325	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	409	5.76	0.31	12	0.17	271.00	5087.00	3095	20220823	-49.60	1500	20230428	4.00	2080	-25.00	20230209	1500	4.00	20230428	3095	-49.60	20220823	1500	4.00	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
95	20230714	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-19	5	-1.20	60814457	38773	69.98	1580	1587	1558	2050	1106	1580	1568.47	2.29	0	-3334	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	409	5.76	0.31	12	0.15	271.00	5087.00	3095	20220823	-49.56	1500	20230428	4.07	2080	-24.95	20230209	1500	4.07	20230428	3095	-49.56	20220823	1500	4.07	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
96	20230714	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-20	5	-1.27	49526758	31534	56.92	1580	1587	1559	2050	1106	1580	1570.58	2.29	0	-2651	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	409	5.76	0.31	12	0.12	271.00	5087.00	3095	20220823	-49.60	1500	20230428	4.00	2080	-25.00	20230209	1500	4.00	20230428	3095	-49.60	20220823	1500	4.00	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
97	20230714	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	2	2	0.13	10115449	6402	11.56	1580	1582	1580	2050	1106	1580	1580.05	2.29	0	671	1614	1596	1588	1570	1562	1593	1567	131	472	500	1100	1	1	26223346	415	5.84	0.31	12	0.02	271.00	5087.00	3095	20220823	-48.89	1500	20230428	5.47	2080	-23.94	20230209	1500	5.47	20230428	3095	-48.89	20220823	1500	5.47	20230428	1.95	N	037400	500	131 억	599550	N	N	N	00	N
98	20230713	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-22	5	-1.37	87922696	55304	107.57	1604	1606	1580	2080	1122	1602	1589.81	2.29	0	-2126	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	414	5.83	0.31	12	0.21	271.00	5087.00	3095	20220823	-48.95	1500	20230428	5.33	2080	-24.04	20230209	1500	5.33	20230428	3095	-48.95	20220823	1500	5.33	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
99	20230713	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-16	5	-1.00	82616523	51949	101.05	1604	1606	1580	2080	1122	1602	1590.34	2.29	0	-2126	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	416	5.85	0.31	12	0.20	271.00	5087.00	3095	20220823	-48.76	1500	20230428	5.73	2080	-23.75	20230209	1500	5.73	20230428	3095	-48.76	20220823	1500	5.73	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
100	20230713	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-18	5	-1.12	49844129	31308	60.90	1604	1606	1581	2080	1122	1602	1592.06	2.29	0	-1711	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	415	5.85	0.31	12	0.12	271.00	5087.00	3095	20220823	-48.82	1500	20230428	5.60	2080	-23.85	20230209	1500	5.60	20230428	3095	-48.82	20220823	1500	5.60	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
101	20230713	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-18	5	-1.12	48758941	30623	59.57	1604	1606	1581	2080	1122	1602	1592.23	2.29	0	-1711	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	415	5.85	0.31	12	0.12	271.00	5087.00	3095	20220823	-48.82	1500	20230428	5.60	2080	-23.85	20230209	1500	5.60	20230428	3095	-48.82	20220823	1500	5.60	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
102	20230713	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-13	5	-0.81	42900149	26931	52.38	1604	1606	1581	2080	1122	1602	1592.97	2.29	0	-1709	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	417	5.86	0.31	12	0.10	271.00	5087.00	3095	20220823	-48.66	1500	20230428	5.93	2080	-23.61	20230209	1500	5.93	20230428	3095	-48.66	20220823	1500	5.93	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
103	20230713	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-4	5	-0.25	27333335	17116	33.29	1604	1606	1586	2080	1122	1602	1596.95	2.29	0	-1672	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	419	5.90	0.31	12	0.07	271.00	5087.00	3095	20220823	-48.37	1500	20230428	6.53	2080	-23.17	20230209	1500	6.53	20230428	3095	-48.37	20220823	1500	6.53	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
104	20230713	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-13	5	-0.81	26922947	16858	32.79	1604	1606	1586	2080	1122	1602	1597.04	2.29	0	-1700	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	417	5.86	0.31	12	0.06	271.00	5087.00	3095	20220823	-48.66	1500	20230428	5.93	2080	-23.61	20230209	1500	5.93	20230428	3095	-48.66	20220823	1500	5.93	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
105	20230713	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	4	2	0.25	2501725	1559	3.03	1604	1606	1604	2080	1122	1602	1604.70	2.29	0	14	1616	1609	1595	1588	1574	1612	1591	131	479	500	1120	1	1	26223346	421	5.93	0.32	12	0.01	271.00	5087.00	3095	20220823	-48.11	1500	20230428	7.07	2080	-22.79	20230209	1500	7.07	20230428	3095	-48.11	20220823	1500	7.07	20230428	1.95	N	037400	500	131 억	601676	N	N	N	00	N
106	20230712	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	25	2	1.59	81689611	51355	167.17	1592	1602	1581	2050	1104	1577	1590.68	2.29	0	-44	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	420	5.91	0.31	12	0.20	271.00	5087.00	3095	20220823	-48.24	1500	20230428	6.80	2080	-22.98	20230209	1500	6.80	20230428	3095	-48.24	20220823	1500	6.80	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
107	20230712	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	4	2	0.25	75843736	47698	155.27	1592	1600	1581	2050	1104	1577	1590.08	2.29	0	-34	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	415	5.83	0.31	12	0.18	271.00	5087.00	3095	20220823	-48.92	1500	20230428	5.40	2080	-23.99	20230209	1500	5.40	20230428	3095	-48.92	20220823	1500	5.40	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
108	20230712	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	23	2	1.46	67184435	42231	137.47	1592	1600	1584	2050	1104	1577	1590.88	2.29	0	-6	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	420	5.90	0.31	12	0.16	271.00	5087.00	3095	20220823	-48.30	1500	20230428	6.67	2080	-23.08	20230209	1500	6.67	20230428	3095	-48.30	20220823	1500	6.67	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
109	20230712	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	23	2	1.46	58669229	36901	120.12	1592	1600	1584	2050	1104	1577	1589.91	2.29	0	726	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	420	5.90	0.31	12	0.14	271.00	5087.00	3095	20220823	-48.30	1500	20230428	6.67	2080	-23.08	20230209	1500	6.67	20230428	3095	-48.30	20220823	1500	6.67	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
110	20230712	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	12	2	0.76	32784085	20633	67.16	1592	1596	1584	2050	1104	1577	1588.92	2.29	0	735	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	417	5.86	0.31	12	0.08	271.00	5087.00	3095	20220823	-48.66	1500	20230428	5.93	2080	-23.61	20230209	1500	5.93	20230428	3095	-48.66	20220823	1500	5.93	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
111	20230712	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	17	2	1.08	27079710	17053	55.51	1592	1596	1584	2050	1104	1577	1587.97	2.29	0	807	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	418	5.88	0.31	12	0.07	271.00	5087.00	3095	20220823	-48.50	1500	20230428	6.27	2080	-23.37	20230209	1500	6.27	20230428	3095	-48.50	20220823	1500	6.27	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
112	20230712	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	8	2	0.51	16914162	10663	34.71	1592	1596	1584	2050	1104	1577	1586.25	2.29	0	386	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	416	5.85	0.31	12	0.04	271.00	5087.00	3095	20220823	-48.79	1500	20230428	5.67	2080	-23.80	20230209	1500	5.67	20230428	3095	-48.79	20220823	1500	5.67	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
113	20230712	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	10	2	0.63	1922717	1207	3.93	1592	1596	1587	2050	1104	1577	1592.97	2.29	0	32	1625	1601	1567	1543	1509	1613	1555	131	473	500	1100	1	1	26223346	416	5.86	0.31	12	0.00	271.00	5087.00	3095	20220823	-48.72	1500	20230428	5.80	2080	-23.70	20230209	1500	5.80	20230428	3095	-48.72	20220823	1500	5.80	20230428	1.95	N	037400	500	131 억	601681	N	N	N	00	N
114	20230711	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	31	2	2.01	47377162	30403	76.12	1534	1591	1533	2005	1083	1546	1558.31	2.30	0	-485	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	414	5.82	0.31	12	0.12	271.00	5087.00	3095	20220823	-49.05	1500	20230428	5.13	2080	-24.18	20230209	1500	5.13	20230428	3095	-49.05	20220823	1500	5.13	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
115	20230711	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	34	2	2.20	40431895	26011	65.13	1534	1580	1533	2005	1083	1546	1554.42	2.30	0	-403	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	414	5.83	0.31	12	0.10	271.00	5087.00	3095	20220823	-48.95	1500	20230428	5.33	2080	-24.04	20230209	1500	5.33	20230428	3095	-48.95	20220823	1500	5.33	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
116	20230711	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	14	2	0.91	28902056	18689	46.79	1534	1561	1533	2005	1083	1546	1546.47	2.30	0	938	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	409	5.76	0.31	12	0.07	271.00	5087.00	3095	20220823	-49.60	1500	20230428	4.00	2080	-25.00	20230209	1500	4.00	20230428	3095	-49.60	20220823	1500	4.00	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
117	20230711	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	10	2	0.65	25458735	16481	41.27	1534	1561	1533	2005	1083	1546	1544.73	2.30	0	1025	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	408	5.74	0.31	12	0.06	271.00	5087.00	3095	20220823	-49.73	1500	20230428	3.73	2080	-25.19	20230209	1500	3.73	20230428	3095	-49.73	20220823	1500	3.73	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
118	20230711	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	8	2	0.52	24956776	16158	40.46	1534	1561	1533	2005	1083	1546	1544.55	2.30	0	1202	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	408	5.73	0.31	12	0.06	271.00	5087.00	3095	20220823	-49.79	1500	20230428	3.60	2080	-25.29	20230209	1500	3.60	20230428	3095	-49.79	20220823	1500	3.60	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
119	20230711	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	10	2	0.65	18548023	12010	30.07	1534	1561	1533	2005	1083	1546	1544.38	2.30	0	1209	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	408	5.74	0.31	12	0.05	271.00	5087.00	3095	20220823	-49.73	1500	20230428	3.73	2080	-25.19	20230209	1500	3.73	20230428	3095	-49.73	20220823	1500	3.73	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
120	20230711	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	9	2	0.58	12516921	8129	20.35	1534	1555	1533	2005	1083	1546	1539.79	2.30	0	2131	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	408	5.74	0.31	12	0.03	271.00	5087.00	3095	20220823	-49.76	1500	20230428	3.67	2080	-25.24	20230209	1500	3.67	20230428	3095	-49.76	20220823	1500	3.67	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
121	20230711	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-9	5	-0.58	1847572	1204	3.01	1534	1538	1534	2005	1083	1546	1534.53	2.30	0	226	1577	1561	1538	1522	1499	1569	1530	131	461	500	1080	1	1	26223346	403	5.67	0.30	12	0.00	271.00	5087.00	3095	20220823	-50.34	1500	20230428	2.47	2080	-26.11	20230209	1500	2.47	20230428	3095	-50.34	20220823	1500	2.47	20230428	1.97	N	037400	500	131 억	602192	N	N	N	00	N
122	20230710	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	2	2	0.13	61269340	39939	61.56	1534	1554	1515	2005	1081	1544	1534.07	2.30	0	-1475	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	405	5.70	0.30	12	0.15	271.00	5087.00	3095	20220823	-50.05	1500	20230428	3.07	2080	-25.67	20230209	1500	3.07	20230428	3095	-50.05	20220823	1500	3.07	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
123	20230710	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	5	2	0.32	55167157	35992	55.48	1534	1554	1515	2005	1081	1544	1532.76	2.30	0	-1464	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	406	5.72	0.30	12	0.14	271.00	5087.00	3095	20220823	-49.95	1500	20230428	3.27	2080	-25.53	20230209	1500	3.27	20230428	3095	-49.95	20220823	1500	3.27	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
124	20230710	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-2	5	-0.13	49490233	32322	49.82	1534	1544	1515	2005	1081	1544	1531.16	2.30	0	-1527	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	404	5.69	0.30	12	0.12	271.00	5087.00	3095	20220823	-50.18	1500	20230428	2.80	2080	-25.87	20230209	1500	2.80	20230428	3095	-50.18	20220823	1500	2.80	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
125	20230710	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-1	5	-0.06	46897683	30635	47.22	1534	1544	1515	2005	1081	1544	1530.85	2.30	0	-1406	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	405	5.69	0.30	12	0.12	271.00	5087.00	3095	20220823	-50.15	1500	20230428	2.87	2080	-25.82	20230209	1500	2.87	20230428	3095	-50.15	20220823	1500	2.87	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
126	20230710	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	0	3	0.00	45240644	29560	45.56	1534	1544	1515	2005	1081	1544	1530.47	2.30	0	-1424	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	405	5.70	0.30	12	0.11	271.00	5087.00	3095	20220823	-50.11	1500	20230428	2.93	2080	-25.77	20230209	1500	2.93	20230428	3095	-50.11	20220823	1500	2.93	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
127	20230710	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-3	5	-0.19	43267969	28281	43.59	1534	1544	1515	2005	1081	1544	1529.93	2.30	0	-1253	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	404	5.69	0.30	12	0.11	271.00	5087.00	3095	20220823	-50.21	1500	20230428	2.73	2080	-25.91	20230209	1500	2.73	20230428	3095	-50.21	20220823	1500	2.73	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
128	20230710	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-5	5	-0.32	37738201	24698	38.07	1534	1539	1515	2005	1081	1544	1527.99	2.30	0	-1347	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	404	5.68	0.30	12	0.09	271.00	5087.00	3095	20220823	-50.27	1500	20230428	2.60	2080	-26.01	20230209	1500	2.60	20230428	3095	-50.27	20220823	1500	2.60	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
129	20230710	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-10	5	-0.65	5089340	3323	5.12	1534	1534	1520	2005	1081	1544	1531.55	2.30	0	-828	1586	1564	1554	1532	1522	1560	1528	131	462	500	1080	1	1	26223346	402	5.66	0.30	12	0.01	271.00	5087.00	3095	20220823	-50.44	1500	20230428	2.27	2080	-26.25	20230209	1500	2.27	20230428	3095	-50.44	20220823	1500	2.27	20230428	2.04	N	037400	500	131 억	603506	N	N	N	00	N
130	20230707	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-41	5	-2.59	99028539	63789	106.10	1571	1576	1544	2060	1110	1585	1552.48	2.32	0	-5169	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	405	5.70	0.30	12	0.24	271.00	5087.00	3095	20220823	-50.11	1500	20230428	2.93	2080	-25.77	20230209	1500	2.93	20230428	3095	-50.11	20220823	1500	2.93	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
131	20230707	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-40	5	-2.52	84570638	54437	90.55	1571	1576	1544	2060	1110	1585	1553.55	2.32	0	-5007	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	405	5.70	0.30	12	0.21	271.00	5087.00	3095	20220823	-50.08	1500	20230428	3.00	2080	-25.72	20230209	1500	3.00	20230428	3095	-50.08	20220823	1500	3.00	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
132	20230707	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-38	5	-2.40	53944954	34644	57.63	1571	1576	1544	2060	1110	1585	1557.12	2.32	0	-4911	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	406	5.71	0.30	12	0.13	271.00	5087.00	3095	20220823	-50.02	1500	20230428	3.13	2080	-25.62	20230209	1500	3.13	20230428	3095	-50.02	20220823	1500	3.13	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
133	20230707	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	-36	5	-2.27	45770928	29363	48.84	1571	1576	1544	2060	1110	1585	1558.80	2.32	0	-4316	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	406	5.72	0.30	12	0.11	271.00	5087.00	3095	20220823	-49.95	1500	20230428	3.27	2080	-25.53	20230209	1500	3.27	20230428	3095	-49.95	20220823	1500	3.27	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
134	20230707	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-41	5	-2.59	41836293	26819	44.61	1571	1576	1544	2060	1110	1585	1559.95	2.32	0	-4292	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	405	5.70	0.30	12	0.10	271.00	5087.00	3095	20220823	-50.11	1500	20230428	2.93	2080	-25.77	20230209	1500	2.93	20230428	3095	-50.11	20220823	1500	2.93	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
135	20230707	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	-36	5	-2.27	35871501	22963	38.20	1571	1576	1549	2060	1110	1585	1562.14	2.32	0	-3553	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	406	5.72	0.30	12	0.09	271.00	5087.00	3095	20220823	-49.95	1500	20230428	3.27	2080	-25.53	20230209	1500	3.27	20230428	3095	-49.95	20220823	1500	3.27	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
136	20230707	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-21	5	-1.32	22384974	14283	23.76	1571	1576	1562	2060	1110	1585	1567.25	2.32	0	-2186	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	410	5.77	0.31	12	0.05	271.00	5087.00	3095	20220823	-49.47	1500	20230428	4.27	2080	-24.81	20230209	1500	4.27	20230428	3095	-49.47	20220823	1500	4.27	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
137	20230707	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-17	5	-1.07	6464367	4116	6.85	1571	1572	1568	2060	1110	1585	1570.55	2.32	0	-661	1665	1625	1600	1560	1535	1612	1547	131	475	500	1100	1	1	26223346	411	5.79	0.31	12	0.02	271.00	5087.00	3095	20220823	-49.34	1500	20230428	4.53	2080	-24.62	20230209	1500	4.53	20230428	3095	-49.34	20220823	1500	4.53	20230428	2.13	N	037400	500	131 억	608745	N	N	N	00	N
138	20230706	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-55	5	-3.35	94701496	59058	143.78	1640	1640	1575	2130	1148	1640	1603.92	2.34	0	-6591	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	416	5.85	0.31	12	0.23	271.00	5087.00	3095	20220823	-48.79	1500	20230428	5.67	2080	-23.80	20230209	1500	5.67	20230428	3095	-48.79	20220823	1500	5.67	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
139	20230706	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-48	5	-2.93	78885144	49059	119.44	1640	1640	1575	2130	1148	1640	1607.96	2.34	0	-6060	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	417	5.87	0.31	12	0.19	271.00	5087.00	3095	20220823	-48.56	1500	20230428	6.13	2080	-23.46	20230209	1500	6.13	20230428	3095	-48.56	20220823	1500	6.13	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
140	20230706	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-46	5	-2.80	75115580	46681	113.65	1640	1640	1575	2130	1148	1640	1609.13	2.34	0	-5403	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	418	5.88	0.31	12	0.18	271.00	5087.00	3095	20220823	-48.50	1500	20230428	6.27	2080	-23.37	20230209	1500	6.27	20230428	3095	-48.50	20220823	1500	6.27	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
141	20230706	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-10	5	-0.61	54626167	33801	82.29	1640	1640	1601	2130	1148	1640	1616.11	2.34	0	-5207	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	427	6.01	0.32	12	0.13	271.00	5087.00	3095	20220823	-47.33	1500	20230428	8.67	2080	-21.63	20230209	1500	8.67	20230428	3095	-47.33	20220823	1500	8.67	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
142	20230706	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	-24	5	-1.46	27001975	16649	40.53	1640	1640	1615	2130	1148	1640	1621.84	2.34	0	-2037	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	424	5.96	0.32	12	0.06	271.00	5087.00	3095	20220823	-47.79	1500	20230428	7.73	2080	-22.31	20230209	1500	7.73	20230428	3095	-47.79	20220823	1500	7.73	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
143	20230706	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-20	5	-1.22	21544881	13273	32.31	1640	1640	1617	2130	1148	1640	1623.21	2.34	0	-1583	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	425	5.98	0.32	12	0.05	271.00	5087.00	3095	20220823	-47.66	1500	20230428	8.00	2080	-22.12	20230209	1500	8.00	20230428	3095	-47.66	20220823	1500	8.00	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
144	20230706	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-20	5	-1.22	11832896	7278	17.72	1640	1640	1617	2130	1148	1640	1625.84	2.34	0	-1486	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	425	5.98	0.32	12	0.03	271.00	5087.00	3095	20220823	-47.66	1500	20230428	8.00	2080	-22.12	20230209	1500	8.00	20230428	3095	-47.66	20220823	1500	8.00	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
145	20230706	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-5	5	-0.30	2896057	1770	4.31	1640	1640	1632	2130	1148	1640	1636.19	2.34	0	-806	1688	1664	1652	1628	1616	1658	1622	131	491	500	1140	1	1	26223346	429	6.03	0.32	12	0.01	271.00	5087.00	3095	20220823	-47.17	1500	20230428	9.00	2080	-21.39	20230209	1500	9.00	20230428	3095	-47.17	20220823	1500	9.00	20230428	2.14	N	037400	500	131 억	614789	N	N	N	00	N
146	20230705	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-29	5	-1.74	65429796	39395	107.09	1676	1676	1640	2165	1169	1669	1660.94	2.36	0	-4267	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	430	6.05	0.32	12	0.15	271.00	5087.00	3095	20220823	-47.01	1500	20230428	9.33	2080	-21.15	20230209	1500	9.33	20230428	3095	-47.01	20220823	1500	9.33	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
147	20230705	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1659	-10	5	-0.60	52777385	31707	86.19	1676	1676	1652	2165	1169	1669	1664.53	2.36	0	-4243	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	435	6.12	0.33	12	0.12	271.00	5087.00	3095	20220823	-46.40	1500	20230428	10.60	2080	-20.24	20230209	1500	10.60	20230428	3095	-46.40	20220823	1500	10.60	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
148	20230705	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	-8	5	-0.48	49464353	29711	80.76	1676	1676	1652	2165	1169	1669	1664.85	2.36	0	-3499	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	436	6.13	0.33	12	0.11	271.00	5087.00	3095	20220823	-46.33	1500	20230428	10.73	2080	-20.14	20230209	1500	10.73	20230428	3095	-46.33	20220823	1500	10.73	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
149	20230705	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	-8	5	-0.48	47046457	28253	76.80	1676	1676	1652	2165	1169	1669	1665.18	2.36	0	-2684	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	436	6.13	0.33	12	0.11	271.00	5087.00	3095	20220823	-46.33	1500	20230428	10.73	2080	-20.14	20230209	1500	10.73	20230428	3095	-46.33	20220823	1500	10.73	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
150	20230705	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-17	5	-1.02	45471086	27302	74.22	1676	1676	1652	2165	1169	1669	1665.49	2.36	0	-2578	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	433	6.10	0.32	12	0.10	271.00	5087.00	3095	20220823	-46.62	1500	20230428	10.13	2080	-20.58	20230209	1500	10.13	20230428	3095	-46.62	20220823	1500	10.13	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
151	20230705	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1660	-9	5	-0.54	38290380	22961	62.42	1676	1676	1660	2165	1169	1669	1667.63	2.36	0	-2573	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	435	6.13	0.33	12	0.09	271.00	5087.00	3095	20220823	-46.37	1500	20230428	10.67	2080	-20.19	20230209	1500	10.67	20230428	3095	-46.37	20220823	1500	10.67	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
152	20230705	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	-3	5	-0.18	25869441	15499	42.13	1676	1676	1666	2165	1169	1669	1669.10	2.36	0	-1634	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	437	6.15	0.33	12	0.06	271.00	5087.00	3095	20220823	-46.17	1500	20230428	11.07	2080	-19.90	20230209	1500	11.07	20230428	3095	-46.17	20220823	1500	11.07	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
153	20230705	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	2	2	0.12	1168472	698	1.90	1676	1676	1671	2165	1169	1669	1674.03	2.36	0	-339	1699	1683	1671	1655	1643	1678	1650	131	498	500	1160	1	1	26223346	438	6.17	0.33	12	0.00	271.00	5087.00	3095	20220823	-46.01	1500	20230428	11.40	2080	-19.66	20230209	1500	11.40	20230428	3095	-46.01	20220823	1500	11.40	20230428	2.14	N	037400	500	131 억	619143	N	N	N	00	N
154	20230704	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1669	-3	5	-0.18	60546131	36265	68.27	1672	1687	1659	2170	1171	1672	1669.55	2.36	0	-308	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	438	6.16	0.33	12	0.14	271.00	5087.00	3095	20220823	-46.07	1500	20230428	11.27	2080	-19.76	20230209	1500	11.27	20230428	3095	-46.07	20220823	1500	11.27	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
155	20230704	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	-11	5	-0.66	51078372	30568	57.54	1672	1687	1660	2170	1171	1672	1670.98	2.36	0	-308	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	436	6.13	0.33	12	0.12	271.00	5087.00	3095	20220823	-46.33	1500	20230428	10.73	2080	-20.14	20230209	1500	10.73	20230428	3095	-46.33	20220823	1500	10.73	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
156	20230704	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1672	0	3	0.00	39026805	23321	43.90	1672	1687	1664	2170	1171	1672	1673.46	2.36	0	-299	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	438	6.17	0.33	12	0.09	271.00	5087.00	3095	20220823	-45.98	1500	20230428	11.47	2080	-19.62	20230209	1500	11.47	20230428	3095	-45.98	20220823	1500	11.47	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
157	20230704	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	-1	5	-0.06	37248131	22255	41.89	1672	1687	1664	2170	1171	1672	1673.70	2.36	0	-73	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	438	6.17	0.33	12	0.08	271.00	5087.00	3095	20220823	-46.01	1500	20230428	11.40	2080	-19.66	20230209	1500	11.40	20230428	3095	-46.01	20220823	1500	11.40	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
158	20230704	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1673	1	2	0.06	31956667	19079	35.92	1672	1687	1664	2170	1171	1672	1674.97	2.36	0	-407	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	439	6.17	0.33	12	0.07	271.00	5087.00	3095	20220823	-45.95	1500	20230428	11.53	2080	-19.57	20230209	1500	11.53	20230428	3095	-45.95	20220823	1500	11.53	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
159	20230704	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1678	6	2	0.36	27206536	16231	30.55	1672	1687	1664	2170	1171	1672	1676.21	2.36	0	-124	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	440	6.19	0.33	12	0.06	271.00	5087.00	3095	20220823	-45.78	1500	20230428	11.87	2080	-19.33	20230209	1500	11.87	20230428	3095	-45.78	20220823	1500	11.87	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
160	20230704	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	13	2	0.78	17329986	10359	19.50	1672	1686	1664	2170	1171	1672	1672.94	2.36	0	280	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	442	6.22	0.33	12	0.04	271.00	5087.00	3095	20220823	-45.56	1500	20230428	12.33	2080	-18.99	20230209	1500	12.33	20230428	3095	-45.56	20220823	1500	12.33	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
161	20230704	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1672	0	3	0.00	5067695	3031	5.71	1672	1672	1671	2170	1171	1672	1671.95	2.36	0	10	1710	1691	1657	1638	1604	1700	1647	131	499	500	1170	1	1	26223346	438	6.17	0.33	12	0.01	271.00	5087.00	3095	20220823	-45.98	1500	20230428	11.47	2080	-19.62	20230209	1500	11.47	20230428	3095	-45.98	20220823	1500	11.47	20230428	2.14	N	037400	500	131 억	619461	N	N	N	00	N
162	20230703	160348	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1672	50	2	3.08	87665575	52962	169.80	1623	1676	1623	2105	1136	1622	1655.25	2.36	0	-383	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	438	6.17	0.33	12	0.20	271.00	5087.00	3095	20220823	-45.98	1500	20230428	11.47	2080	-19.62	20230209	1500	11.47	20230428	3095	-45.98	20220823	1500	11.47	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
163	20230703	150350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1669	47	2	2.90	80286795	48545	155.64	1623	1676	1623	2105	1136	1622	1653.86	2.36	0	-218	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	438	6.16	0.33	12	0.19	271.00	5087.00	3095	20220823	-46.07	1500	20230428	11.27	2080	-19.76	20230209	1500	11.27	20230428	3095	-46.07	20220823	1500	11.27	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
164	20230703	140349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1669	47	2	2.90	61981189	37570	120.46	1623	1676	1623	2105	1136	1622	1649.75	2.36	0	376	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	438	6.16	0.33	12	0.14	271.00	5087.00	3095	20220823	-46.07	1500	20230428	11.27	2080	-19.76	20230209	1500	11.27	20230428	3095	-46.07	20220823	1500	11.27	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
165	20230703	130348	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1665	43	2	2.65	54141278	32872	105.39	1623	1676	1623	2105	1136	1622	1647.03	2.36	0	1254	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	437	6.14	0.33	12	0.13	271.00	5087.00	3095	20220823	-46.20	1500	20230428	11.00	2080	-19.95	20230209	1500	11.00	20230428	3095	-46.20	20220823	1500	11.00	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
166	20230703	120349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1674	52	2	3.21	46557125	28325	90.81	1623	1676	1623	2105	1136	1622	1643.68	2.36	0	1751	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	439	6.18	0.33	12	0.11	271.00	5087.00	3095	20220823	-45.91	1500	20230428	11.60	2080	-19.52	20230209	1500	11.60	20230428	3095	-45.91	20220823	1500	11.60	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
167	20230703	110349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1667	45	2	2.77	36609289	22371	71.72	1623	1667	1623	2105	1136	1622	1636.46	2.36	0	1835	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	437	6.15	0.33	12	0.09	271.00	5087.00	3095	20220823	-46.14	1500	20230428	11.13	2080	-19.86	20230209	1500	11.13	20230428	3095	-46.14	20220823	1500	11.13	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
168	20230703	100343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1653	31	2	1.91	28923904	17735	56.86	1623	1655	1623	2105	1136	1622	1630.89	2.36	0	1754	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	433	6.10	0.32	12	0.07	271.00	5087.00	3095	20220823	-46.59	1500	20230428	10.20	2080	-20.53	20230209	1500	10.20	20230428	3095	-46.59	20220823	1500	10.20	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N
169	20230703	090343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	1632	10	2	0.62	9189627	5661	18.15	1623	1632	1623	2105	1136	1622	1623.32	2.36	0	-138	1662	1641	1626	1605	1590	1634	1598	131	484	500	1130	1	1	26223346	428	6.02	0.32	12	0.02	271.00	5087.00	3095	20220823	-47.27	1500	20230428	8.80	2080	-21.54	20230209	1500	8.80	20230428	3095	-47.27	20220823	1500	8.80	20230428	2.12	N	037400	500	131 억	619599	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History