KissMeData/115450/price/prices-20230701.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160804	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3750	40	2	1.08	759935725	205402	95.37	3705	3780	3510	4820	2600	3710	3699.71	5.20	0	18598	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2749	-21.80	2.11	12	0.28	-172.00	1777.00	7589	20221007	-50.59	3510	20230731	6.84	7056	-46.85	20230112	3510	6.84	20230731	15600	-75.96	20221007	3510	6.84	20230731	1.12	N	115450	500	366 억	3808678	N	N	428	N	N
3	20230731	150805	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3770	60	2	1.62	743847525	201126	93.38	3705	3780	3510	4820	2600	3710	3698.42	5.20	0	15703	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2764	-21.92	2.12	12	0.27	-172.00	1777.00	7589	20221007	-50.32	3510	20230731	7.41	7056	-46.57	20230112	3510	7.41	20230731	15600	-75.83	20221007	3510	7.41	20230731	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
4	20230731	140808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3735	25	2	0.67	612336335	165892	77.02	3705	3780	3510	4820	2600	3710	3691.17	5.20	0	6369	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2738	-21.72	2.10	12	0.23	-172.00	1777.00	7589	20221007	-50.78	3510	20230731	6.41	7056	-47.07	20230112	3510	6.41	20230731	15600	-76.06	20221007	3510	6.41	20230731	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
5	20230731	130808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3710	0	3	0.00	542619440	147146	68.32	3705	3780	3510	4820	2600	3710	3687.63	5.20	0	7519	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2720	-21.57	2.09	12	0.20	-172.00	1777.00	7589	20221007	-51.11	3510	20230731	5.70	7056	-47.42	20230112	3510	5.70	20230731	15600	-76.22	20221007	3510	5.70	20230731	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
6	20230731	120815	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3715	5	2	0.13	444449720	120723	56.05	3705	3780	3510	4820	2600	3710	3681.57	5.20	0	15918	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2723	-21.60	2.09	12	0.16	-172.00	1777.00	7589	20221007	-51.05	3510	20230731	5.84	7056	-47.35	20230112	3510	5.84	20230731	15600	-76.19	20221007	3510	5.84	20230731	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
7	20230731	110817	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3730	20	2	0.54	404913280	110089	51.11	3705	3780	3510	4820	2600	3710	3678.05	5.20	0	16503	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2734	-21.69	2.10	12	0.15	-172.00	1777.00	7589	20221007	-50.85	3510	20230731	6.27	7056	-47.14	20230112	3510	6.27	20230731	15600	-76.09	20221007	3510	6.27	20230731	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
8	20230731	100813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3695	-15	5	-0.40	303571470	82900	38.49	3705	3730	3510	4820	2600	3710	3661.90	5.20	0	18368	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2709	-21.48	2.08	12	0.11	-172.00	1777.00	7589	20221007	-51.31	3510	20230731	5.27	7056	-47.63	20230112	3510	5.27	20230731	15600	-76.31	20221007	3510	5.27	20230731	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
9	20230731	090805	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	-5	5	-0.13	12811890	3458	1.61	3705	3705	3705	4820	2600	3710	3705.00	5.20	0	1067	3883	3796	3718	3631	3553	3840	3675	367	1110	500	2520	5	1	73307196	2716	-21.54	2.08	12	0.00	-172.00	1777.00	7589	20221007	-51.18	3520	20230726	5.26	7056	-47.49	20230112	3520	5.26	20230726	15600	-76.25	20221007	3520	5.26	20230726	1.12	N	115450	500	366 억	3808678	N	N	71	N	N
10	20230728	160807	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	20	2	0.54	797194260	213621	100.00	3690	3805	3640	4795	2585	3690	3731.84	5.14	0	39010	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2720	-21.57	2.09	12	0.29	-172.00	1777.00	7589	20221007	-51.11	3520	20230726	5.40	7056	-47.42	20230112	3520	5.40	20230726	15600	-76.22	20221007	3520	5.40	20230726	1.14	N	115450	500	366 억	3766653	N	N	71	N	N
11	20230728	150807	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	80	2	2.17	727071785	194817	91.20	3690	3805	3640	4795	2585	3690	3732.08	5.14	0	31852	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2764	-21.92	2.12	12	0.27	-172.00	1777.00	7589	20221007	-50.32	3520	20230726	7.10	7056	-46.57	20230112	3520	7.10	20230726	15600	-75.83	20221007	3520	7.10	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
12	20230728	140804	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	100	2	2.71	652291455	174974	81.91	3690	3805	3640	4795	2585	3690	3727.93	5.14	0	35952	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2778	-22.03	2.13	12	0.24	-172.00	1777.00	7589	20221007	-50.06	3520	20230726	7.67	7056	-46.29	20230112	3520	7.67	20230726	15600	-75.71	20221007	3520	7.67	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
13	20230728	130807	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	100	2	2.71	572784570	154005	72.09	3690	3790	3640	4795	2585	3690	3719.26	5.14	0	31509	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2778	-22.03	2.13	12	0.21	-172.00	1777.00	7589	20221007	-50.06	3520	20230726	7.67	7056	-46.29	20230112	3520	7.67	20230726	15600	-75.71	20221007	3520	7.67	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
14	20230728	120804	57	100.00	KOSDAQ		유통	N	N	N	N	N	3750	60	2	1.63	464605920	125306	58.66	3690	3775	3640	4795	2585	3690	3707.77	5.14	0	25148	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2749	-21.80	2.11	12	0.17	-172.00	1777.00	7589	20221007	-50.59	3520	20230726	6.53	7056	-46.85	20230112	3520	6.53	20230726	15600	-75.96	20221007	3520	6.53	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
15	20230728	110811	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	25	2	0.68	356178725	96361	45.11	3690	3775	3640	4795	2585	3690	3696.30	5.14	0	18812	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2723	-21.60	2.09	12	0.13	-172.00	1777.00	7589	20221007	-51.05	3520	20230726	5.54	7056	-47.35	20230112	3520	5.54	20230726	15600	-76.19	20221007	3520	5.54	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
16	20230728	100801	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	5	2	0.14	294303940	79647	37.28	3690	3775	3640	4795	2585	3690	3695.10	5.14	0	9713	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2709	-21.48	2.08	12	0.11	-172.00	1777.00	7589	20221007	-51.31	3520	20230726	4.97	7056	-47.63	20230112	3520	4.97	20230726	15600	-76.31	20221007	3520	4.97	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
17	20230728	090809	57	100.00	KOSDAQ		유통	N	N	N	N	N	3775	85	2	2.30	60002280	16107	7.54	3690	3775	3690	4795	2585	3690	3725.23	5.14	0	6076	3840	3765	3690	3615	3540	3802	3652	367	1105	500	2500	5	1	73307196	2767	-21.95	2.12	12	0.02	-172.00	1777.00	7589	20221007	-50.26	3520	20230726	7.24	7056	-46.50	20230112	3520	7.24	20230726	15600	-75.80	20221007	3520	7.24	20230726	1.14	N	115450	500	366 억	3766653	N	N	0	N	N
18	20230727	160802	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	65	2	1.79	771633580	208478	35.24	3625	3765	3615	4710	2540	3625	3701.36	5.07	64373	51965	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2705	-21.45	2.08	12	0.28	-172.00	1777.00	7589	20221007	-51.38	3520	20230726	4.83	7056	-47.70	20230112	3520	4.83	20230726	15600	-76.35	20221007	3520	4.83	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
19	20230727	150804	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	70	2	1.93	724566280	195713	33.08	3625	3765	3615	4710	2540	3625	3702.27	5.07	64373	50151	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2709	-21.48	2.08	12	0.27	-172.00	1777.00	7589	20221007	-51.31	3520	20230726	4.97	7056	-47.63	20230112	3520	4.97	20230726	15600	-76.31	20221007	3520	4.97	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
20	20230727	140759	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	105	2	2.90	661089840	178565	30.18	3625	3765	3615	4710	2540	3625	3702.32	5.07	64373	51961	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2734	-21.69	2.10	12	0.24	-172.00	1777.00	7589	20221007	-50.85	3520	20230726	5.97	7056	-47.14	20230112	3520	5.97	20230726	15600	-76.09	20221007	3520	5.97	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
21	20230727	130800	57	100.00	KOSDAQ		유통	N	N	N	N	N	3745	120	2	3.31	611936995	165392	27.96	3625	3765	3615	4710	2540	3625	3700.01	5.07	64373	53158	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2745	-21.77	2.11	12	0.23	-172.00	1777.00	7589	20221007	-50.65	3520	20230726	6.39	7056	-46.92	20230112	3520	6.39	20230726	15600	-75.99	20221007	3520	6.39	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
22	20230727	120801	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	75	2	2.07	532653990	144030	24.35	3625	3765	3615	4710	2540	3625	3698.32	5.07	64373	45605	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2712	-21.51	2.08	12	0.20	-172.00	1777.00	7589	20221007	-51.25	3520	20230726	5.11	7056	-47.56	20230112	3520	5.11	20230726	15600	-76.28	20221007	3520	5.11	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
23	20230727	110804	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	105	2	2.90	488233025	132069	22.32	3625	3765	3615	4710	2540	3625	3696.91	5.07	64373	44287	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2734	-21.69	2.10	12	0.18	-172.00	1777.00	7589	20221007	-50.85	3520	20230726	5.97	7056	-47.14	20230112	3520	5.97	20230726	15600	-76.09	20221007	3520	5.97	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
24	20230727	100801	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	75	2	2.07	349503595	94888	16.04	3625	3740	3615	4710	2540	3625	3683.45	5.07	64373	30896	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2712	-21.51	2.08	12	0.13	-172.00	1777.00	7589	20221007	-51.25	3520	20230726	5.11	7056	-47.56	20230112	3520	5.11	20230726	15600	-76.28	20221007	3520	5.11	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
25	20230727	090759	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	80	2	2.21	43996290	12021	2.03	3625	3710	3615	4710	2540	3625	3660.54	5.07	64373	5359	3908	3766	3643	3501	3378	3705	3440	367	1085	500	2460	5	1	73307196	2716	-21.54	2.08	12	0.02	-172.00	1777.00	7589	20221007	-51.18	3520	20230726	5.26	7056	-47.49	20230112	3520	5.26	20230726	15600	-76.25	20221007	3520	5.26	20230726	1.17	N	115450	500	366 억	3714688	N	N	1	N	N
26	20230726	160758	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3625	-160	5	-4.23	2130719760	590191	227.59	3730	3785	3520	4920	2650	3785	3610.20	4.98	0	64373	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2657	-21.08	2.04	12	0.81	-172.00	1777.00	7589	20221007	-52.23	3520	20230726	2.98	7056	-48.63	20230112	3520	2.98	20230726	15600	-76.76	20221007	3520	2.98	20230726	1.22	N	115450	500	366 억	3650315	N	N	1	N	N
27	20230726	150802	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3605	-180	5	-4.76	2087578090	578251	222.99	3730	3785	3520	4920	2650	3785	3610.16	4.98	0	63082	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2643	-20.96	2.03	12	0.79	-172.00	1777.00	7589	20221007	-52.50	3520	20230726	2.41	7056	-48.91	20230112	3520	2.41	20230726	15600	-76.89	20221007	3520	2.41	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
28	20230726	140756	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3580	-205	5	-5.42	1915018145	530244	204.47	3730	3785	3520	4920	2650	3785	3611.58	4.98	0	43605	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2624	-20.81	2.01	12	0.72	-172.00	1777.00	7589	20221007	-52.83	3520	20230726	1.70	7056	-49.26	20230112	3520	1.70	20230726	15600	-77.05	20221007	3520	1.70	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
29	20230726	130755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3540	-245	5	-6.47	1584239700	438301	169.02	3730	3785	3520	4920	2650	3785	3614.50	4.98	0	43855	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2595	-20.58	1.99	12	0.60	-172.00	1777.00	7589	20221007	-53.35	3520	20230726	0.57	7056	-49.83	20230112	3520	0.57	20230726	15600	-77.31	20221007	3520	0.57	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
30	20230726	120757	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3570	-215	5	-5.68	1293907995	356415	137.44	3730	3785	3530	4920	2650	3785	3630.34	4.98	0	64650	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2617	-20.76	2.01	12	0.49	-172.00	1777.00	7589	20221007	-52.96	3530	20230726	1.13	7056	-49.40	20230112	3530	1.13	20230726	15600	-77.12	20221007	3530	1.13	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
31	20230726	110752	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3595	-190	5	-5.02	1175616800	323315	124.68	3730	3785	3530	4920	2650	3785	3636.13	4.98	0	53121	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2635	-20.90	2.02	12	0.44	-172.00	1777.00	7589	20221007	-52.63	3530	20230726	1.84	7056	-49.05	20230112	3530	1.84	20230726	15600	-76.96	20221007	3530	1.84	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
32	20230726	100759	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3610	-175	5	-4.62	844675540	230699	88.96	3730	3785	3585	4920	2650	3785	3661.37	4.98	0	38499	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2646	-20.99	2.03	12	0.31	-172.00	1777.00	7589	20221007	-52.43	3585	20230726	0.70	7056	-48.84	20230112	3585	0.70	20230726	15600	-76.86	20221007	3585	0.70	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
33	20230726	090753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3700	-85	5	-2.25	124563105	33481	12.91	3730	3785	3700	4920	2650	3785	3720.41	4.98	0	-12099	3918	3851	3808	3741	3698	3830	3720	367	1135	500	2570	5	1	73307196	2712	-21.51	2.08	12	0.05	-172.00	1777.00	7589	20221007	-51.25	3700	20230726	0.00	7056	-47.56	20230112	3700	0.00	20230726	15600	-76.28	20221007	3700	0.00	20230726	1.22	N	115450	500	366 억	3650315	N	N	180	N	N
34	20230725	160751	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	-85	5	-2.20	980861815	258244	45.33	3825	3875	3765	5030	2710	3870	3798.16	4.99	0	-9092	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2775	-22.01	2.13	12	0.35	-172.00	1777.00	7589	20221007	-50.13	3765	20230725	0.53	7056	-46.36	20230112	3765	0.53	20230725	15600	-75.74	20221007	3765	0.53	20230725	1.23	N	115450	500	366 억	3659407	N	N	180	N	N
35	20230725	150743	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3770	-100	5	-2.58	925403435	243585	42.75	3825	3875	3765	5030	2710	3870	3799.05	4.99	0	-11974	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2764	-21.92	2.12	12	0.33	-172.00	1777.00	7589	20221007	-50.32	3765	20230725	0.13	7056	-46.57	20230112	3765	0.13	20230725	15600	-75.83	20221007	3765	0.13	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
36	20230725	140743	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3815	-55	5	-1.42	721296410	189822	33.32	3825	3875	3765	5030	2710	3870	3799.80	4.99	0	-12073	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2797	-22.18	2.15	12	0.26	-172.00	1777.00	7589	20221007	-49.73	3765	20230725	1.33	7056	-45.93	20230112	3765	1.33	20230725	15600	-75.54	20221007	3765	1.33	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
37	20230725	130751	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	-70	5	-1.81	640820350	168635	29.60	3825	3875	3765	5030	2710	3870	3799.98	4.99	0	-6700	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2786	-22.09	2.14	12	0.23	-172.00	1777.00	7589	20221007	-49.93	3765	20230725	0.93	7056	-46.15	20230112	3765	0.93	20230725	15600	-75.64	20221007	3765	0.93	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
38	20230725	120750	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3815	-55	5	-1.42	492135340	129398	22.71	3825	3875	3765	5030	2710	3870	3803.19	4.99	0	-5559	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2797	-22.18	2.15	12	0.18	-172.00	1777.00	7589	20221007	-49.73	3765	20230725	1.33	7056	-45.93	20230112	3765	1.33	20230725	15600	-75.54	20221007	3765	1.33	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
39	20230725	110748	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3835	-35	5	-0.90	382832210	100579	17.65	3825	3875	3765	5030	2710	3870	3806.18	4.99	0	-6291	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2811	-22.30	2.16	12	0.14	-172.00	1777.00	7589	20221007	-49.47	3765	20230725	1.86	7056	-45.65	20230112	3765	1.86	20230725	15600	-75.42	20221007	3765	1.86	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
40	20230725	100747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3875	5	2	0.13	300980485	79243	13.91	3825	3875	3765	5030	2710	3870	3798.05	4.99	0	960	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2841	-22.53	2.18	12	0.11	-172.00	1777.00	7589	20221007	-48.94	3765	20230725	2.92	7056	-45.08	20230112	3765	2.92	20230725	15600	-75.16	20221007	3765	2.92	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
41	20230725	090747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	-70	5	-1.81	73593585	19338	3.39	3825	3870	3775	5030	2710	3870	3805.12	4.99	0	-2780	4163	4016	3933	3786	3703	3975	3745	367	1160	500	2630	5	1	73307196	2786	-22.09	2.14	12	0.03	-172.00	1777.00	7589	20221007	-49.93	3775	20230725	0.66	7056	-46.15	20230112	3775	0.66	20230725	15600	-75.64	20221007	3775	0.66	20230725	1.23	N	115450	500	366 억	3659407	N	N	625	N	N
42	20230724	160749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3870	-220	5	-5.38	2222605470	567658	228.11	4070	4080	3850	5310	2865	4090	3915.27	5.10	0	-78403	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2837	-22.50	2.18	12	0.77	-172.00	1777.00	7589	20221007	-49.01	3850	20230724	0.52	7056	-45.15	20230112	3850	0.52	20230724	15600	-75.19	20221007	3850	0.52	20230724	1.23	N	115450	500	366 억	3741011	N	N	625	N	N
43	20230724	150746	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3860	-230	5	-5.62	2129612140	543617	218.45	4070	4080	3850	5310	2865	4090	3917.33	5.10	0	-78516	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2830	-22.44	2.17	12	0.74	-172.00	1777.00	7589	20221007	-49.14	3850	20230724	0.26	7056	-45.29	20230112	3850	0.26	20230724	15600	-75.26	20221007	3850	0.26	20230724	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
44	20230724	140744	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3875	-215	5	-5.26	2018526320	514899	206.91	4070	4080	3850	5310	2865	4090	3920.07	5.10	0	-77061	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2841	-22.53	2.18	12	0.70	-172.00	1777.00	7589	20221007	-48.94	3850	20230724	0.65	7056	-45.08	20230112	3850	0.65	20230724	15600	-75.16	20221007	3850	0.65	20230724	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
45	20230724	130745	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3880	-210	5	-5.13	1784773730	454441	182.61	4070	4080	3865	5310	2865	4090	3927.22	5.10	0	-80473	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2844	-22.56	2.18	12	0.62	-172.00	1777.00	7589	20221007	-48.87	3865	20230724	0.39	7056	-45.01	20230112	3865	0.39	20230724	15600	-75.13	20221007	3865	0.39	20230724	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
46	20230724	120746	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3880	-210	5	-5.13	1639755345	417063	167.59	4070	4080	3865	5310	2865	4090	3931.48	5.10	0	-77168	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2844	-22.56	2.18	12	0.57	-172.00	1777.00	7589	20221007	-48.87	3865	20230724	0.39	7056	-45.01	20230112	3865	0.39	20230724	15600	-75.13	20221007	3865	0.39	20230724	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
47	20230724	110748	57	100.00	KOSDAQ		유통	N	N	N	N	N	3890	-200	5	-4.89	1425198325	361761	145.37	4070	4080	3875	5310	2865	4090	3939.40	5.10	0	-73657	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2852	-22.62	2.19	12	0.49	-172.00	1777.00	7589	20221007	-48.74	3870	20230718	0.52	7056	-44.87	20230112	3870	0.52	20230718	15600	-75.06	20221007	3870	0.52	20230718	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
48	20230724	100741	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	-150	5	-3.67	926783285	234004	94.03	4070	4080	3910	5310	2865	4090	3960.27	5.10	0	-72206	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2888	-22.91	2.22	12	0.32	-172.00	1777.00	7589	20221007	-48.08	3870	20230718	1.81	7056	-44.16	20230112	3870	1.81	20230718	15600	-74.74	20221007	3870	1.81	20230718	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
49	20230724	090746	57	100.00	KOSDAQ		유통	N	N	N	N	N	3970	-120	5	-2.93	152386925	38034	15.28	4070	4080	3955	5310	2865	4090	4005.48	5.10	0	-18282	4226	4157	4111	4042	3996	4135	4020	367	1222	500	2780	5	1	73307196	2910	-23.08	2.23	12	0.05	-172.00	1777.00	7589	20221007	-47.69	3870	20230718	2.58	7056	-43.74	20230112	3870	2.58	20230718	15600	-74.55	20221007	3870	2.58	20230718	1.23	N	115450	500	366 억	3741011	N	N	48	N	N
50	20230721	160738	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	-50	5	-1.21	1007084185	244808	40.91	4130	4180	4065	5380	2900	4140	4113.76	5.04	0	44992	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	2998	-23.78	2.30	12	0.33	-172.00	1777.00	7589	20221007	-46.11	3870	20230718	5.68	7056	-42.04	20230112	3870	5.68	20230718	15600	-73.78	20221007	3870	5.68	20230718	1.22	N	115450	500	366 억	3695928	N	N	48	N	N
51	20230721	150741	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	-50	5	-1.21	972351575	236312	39.49	4130	4180	4065	5380	2900	4140	4114.68	5.04	0	44262	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	2998	-23.78	2.30	12	0.32	-172.00	1777.00	7589	20221007	-46.11	3870	20230718	5.68	7056	-42.04	20230112	3870	5.68	20230718	15600	-73.78	20221007	3870	5.68	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
52	20230721	140738	57	100.00	KOSDAQ		유통	N	N	N	N	N	4135	-5	5	-0.12	819095480	198956	33.25	4130	4180	4065	5380	2900	4140	4116.96	5.04	0	39436	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	3031	-24.04	2.33	12	0.27	-172.00	1777.00	7589	20221007	-45.51	3870	20230718	6.85	7056	-41.40	20230112	3870	6.85	20230718	15600	-73.49	20221007	3870	6.85	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
53	20230721	130740	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	0	3	0.00	776165260	188590	31.52	4130	4180	4065	5380	2900	4140	4115.61	5.04	0	40021	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	3035	-24.07	2.33	12	0.26	-172.00	1777.00	7589	20221007	-45.45	3870	20230718	6.98	7056	-41.33	20230112	3870	6.98	20230718	15600	-73.46	20221007	3870	6.98	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
54	20230721	120749	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	0	3	0.00	689679745	167761	28.04	4130	4160	4065	5380	2900	4140	4111.07	5.04	0	30973	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	3035	-24.07	2.33	12	0.23	-172.00	1777.00	7589	20221007	-45.45	3870	20230718	6.98	7056	-41.33	20230112	3870	6.98	20230718	15600	-73.46	20221007	3870	6.98	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
55	20230721	110745	57	100.00	KOSDAQ		유통	N	N	N	N	N	4130	-10	5	-0.24	597473350	145463	24.31	4130	4160	4065	5380	2900	4140	4107.37	5.04	0	28220	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	3028	-24.01	2.32	12	0.20	-172.00	1777.00	7589	20221007	-45.58	3870	20230718	6.72	7056	-41.47	20230112	3870	6.72	20230718	15600	-73.53	20221007	3870	6.72	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
56	20230721	100744	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-70	5	-1.69	380394840	92672	15.49	4130	4160	4070	5380	2900	4140	4104.71	5.04	0	2933	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	2984	-23.66	2.29	12	0.13	-172.00	1777.00	7589	20221007	-46.37	3870	20230718	5.17	7056	-42.32	20230112	3870	5.17	20230718	15600	-73.91	20221007	3870	5.17	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
57	20230721	090743	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	0	3	0.00	67058595	16344	2.73	4130	4140	4075	5380	2900	4140	4102.72	5.04	0	-114	4350	4245	4155	4050	3960	4297	4102	367	1240	500	2810	5	1	73307196	3035	-24.07	2.33	12	0.02	-172.00	1777.00	7589	20221007	-45.45	3870	20230718	6.98	7056	-41.33	20230112	3870	6.98	20230718	15600	-73.46	20221007	3870	6.98	20230718	1.22	N	115450	500	366 억	3695928	N	N	0	N	N
58	20230720	160737	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	65	2	1.60	2472583465	595692	189.29	4095	4260	4065	5290	2855	4075	4150.78	5.04	0	915	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3035	-24.07	2.33	12	0.81	-172.00	1777.00	7589	20221007	-45.45	3870	20230718	6.98	7056	-41.33	20230112	3870	6.98	20230718	15600	-73.46	20221007	3870	6.98	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
59	20230720	150737	57	100.00	KOSDAQ		유통	N	N	N	N	N	4160	85	2	2.09	2431276635	585713	186.11	4095	4260	4065	5290	2855	4075	4150.97	5.04	0	1213	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3050	-24.19	2.34	12	0.80	-172.00	1777.00	7589	20221007	-45.18	3870	20230718	7.49	7056	-41.04	20230112	3870	7.49	20230718	15600	-73.33	20221007	3870	7.49	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
60	20230720	140735	57	100.00	KOSDAQ		유통	N	N	N	N	N	4110	35	2	0.86	2183572775	525679	167.04	4095	4260	4065	5290	2855	4075	4153.81	5.04	0	4389	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3013	-23.90	2.31	12	0.72	-172.00	1777.00	7589	20221007	-45.84	3870	20230718	6.20	7056	-41.75	20230112	3870	6.20	20230718	15600	-73.65	20221007	3870	6.20	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
61	20230720	130735	57	100.00	KOSDAQ		유통	N	N	N	N	N	4130	55	2	1.35	1976753660	475330	151.04	4095	4260	4065	5290	2855	4075	4158.70	5.04	0	30732	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3028	-24.01	2.32	12	0.65	-172.00	1777.00	7589	20221007	-45.58	3870	20230718	6.72	7056	-41.47	20230112	3870	6.72	20230718	15600	-73.53	20221007	3870	6.72	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
62	20230720	120741	57	100.00	KOSDAQ		유통	N	N	N	N	N	4125	50	2	1.23	1838582485	441777	140.38	4095	4260	4065	5290	2855	4075	4161.79	5.04	0	33645	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3024	-23.98	2.32	12	0.60	-172.00	1777.00	7589	20221007	-45.65	3870	20230718	6.59	7056	-41.54	20230112	3870	6.59	20230718	15600	-73.56	20221007	3870	6.59	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
63	20230720	110739	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	155	2	3.80	1544267465	371185	117.95	4095	4260	4065	5290	2855	4075	4160.37	5.04	0	42328	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3101	-24.59	2.38	12	0.51	-172.00	1777.00	7589	20221007	-44.26	3870	20230718	9.30	7056	-40.05	20230112	3870	9.30	20230718	15600	-72.88	20221007	3870	9.30	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
64	20230720	100732	57	100.00	KOSDAQ		유통	N	N	N	N	N	4125	50	2	1.23	954102515	230478	73.24	4095	4260	4065	5290	2855	4075	4139.67	5.04	0	18146	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	3024	-23.98	2.32	12	0.31	-172.00	1777.00	7589	20221007	-45.65	3870	20230718	6.59	7056	-41.54	20230112	3870	6.59	20230718	15600	-73.56	20221007	3870	6.59	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
65	20230720	090732	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-5	5	-0.12	55055890	13514	4.29	4095	4095	4065	5290	2855	4075	4073.99	5.04	0	-7782	4248	4161	4093	4006	3938	4127	3972	367	1217	500	2770	5	1	73307196	2984	-23.66	2.29	12	0.02	-172.00	1777.00	7589	20221007	-46.37	3870	20230718	5.17	7056	-42.32	20230112	3870	5.17	20230718	15600	-73.91	20221007	3870	5.17	20230718	1.25	N	115450	500	366 억	3694719	N	N	342	N	N
66	20230719	160746	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	-75	5	-1.81	1274001380	312388	36.30	4085	4180	4025	5390	2905	4150	4078.04	4.99	0	33950	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	2987	-23.69	2.29	12	0.43	-172.00	1777.00	7589	20221007	-46.30	3870	20230718	5.30	7056	-42.25	20230112	3870	5.30	20230718	15600	-73.88	20221007	3870	5.30	20230718	1.23	N	115450	500	366 억	3659342	N	N	342	N	N
67	20230719	150746	57	100.00	KOSDAQ		유통	N	N	N	N	N	4095	-55	5	-1.33	1211526155	297100	34.53	4085	4180	4025	5390	2905	4150	4077.60	4.99	0	33348	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	3002	-23.81	2.30	12	0.41	-172.00	1777.00	7589	20221007	-46.04	3870	20230718	5.81	7056	-41.96	20230112	3870	5.81	20230718	15600	-73.75	20221007	3870	5.81	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
68	20230719	140748	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	-65	5	-1.57	1142977865	280314	32.58	4085	4180	4025	5390	2905	4150	4077.23	4.99	0	32224	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	2995	-23.75	2.30	12	0.38	-172.00	1777.00	7589	20221007	-46.17	3870	20230718	5.56	7056	-42.11	20230112	3870	5.56	20230718	15600	-73.81	20221007	3870	5.56	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
69	20230719	130739	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	-75	5	-1.81	1014560540	248782	28.91	4085	4180	4025	5390	2905	4150	4077.82	4.99	0	29843	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	2987	-23.69	2.29	12	0.34	-172.00	1777.00	7589	20221007	-46.30	3870	20230718	5.30	7056	-42.25	20230112	3870	5.30	20230718	15600	-73.88	20221007	3870	5.30	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
70	20230719	120748	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-80	5	-1.93	894067205	219156	25.47	4085	4180	4025	5390	2905	4150	4079.27	4.99	0	27307	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	2984	-23.66	2.29	12	0.30	-172.00	1777.00	7589	20221007	-46.37	3870	20230718	5.17	7056	-42.32	20230112	3870	5.17	20230718	15600	-73.91	20221007	3870	5.17	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
71	20230719	110748	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	-85	5	-2.05	723291110	177184	20.59	4085	4180	4025	5390	2905	4150	4081.76	4.99	0	17938	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	2980	-23.63	2.29	12	0.24	-172.00	1777.00	7589	20221007	-46.44	3870	20230718	5.04	7056	-42.39	20230112	3870	5.04	20230718	15600	-73.94	20221007	3870	5.04	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
72	20230719	100742	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	-95	5	-2.29	480551280	117487	13.65	4085	4180	4035	5390	2905	4150	4089.74	4.99	0	10161	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	2973	-23.58	2.28	12	0.16	-172.00	1777.00	7589	20221007	-46.57	3870	20230718	4.78	7056	-42.53	20230112	3870	4.78	20230718	15600	-74.01	20221007	3870	4.78	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
73	20230719	090742	57	100.00	KOSDAQ		유통	N	N	N	N	N	4160	10	2	0.24	88852875	21535	2.50	4085	4180	4085	5390	2905	4150	4124.81	4.99	0	4512	4543	4346	4108	3911	3673	4445	4010	367	1242	500	2820	5	1	73307196	3050	-24.19	2.34	12	0.03	-172.00	1777.00	7589	20221007	-45.18	3870	20230718	7.49	7056	-41.04	20230112	3870	7.49	20230718	15600	-73.33	20221007	3870	7.49	20230718	1.23	N	115450	500	366 억	3659342	N	N	162	N	N
74	20230718	160740	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4150	125	2	3.11	3489345730	859235	113.14	4025	4305	3870	5230	2820	4025	4060.90	4.91	0	57269	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	3042	-24.13	2.34	12	1.17	-172.00	1777.00	7589	20221007	-45.32	3870	20230718	7.24	7056	-41.18	20230112	3870	7.24	20230718	15600	-73.40	20221007	3870	7.24	20230718	1.25	N	115450	500	366 억	3598304	N	N	162	N	N
75	20230718	150739	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4100	75	2	1.86	3333010640	821560	108.18	4025	4305	3870	5230	2820	4025	4056.93	4.91	0	45348	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	3006	-23.84	2.31	12	1.12	-172.00	1777.00	7589	20221007	-45.97	3870	20230718	5.94	7056	-41.89	20230112	3870	5.94	20230718	15600	-73.72	20221007	3870	5.94	20230718	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
76	20230718	140736	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4065	40	2	0.99	3060262120	755460	99.47	4025	4305	3870	5230	2820	4025	4050.86	4.91	0	28501	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	2980	-23.63	2.29	12	1.03	-172.00	1777.00	7589	20221007	-46.44	3870	20230718	5.04	7056	-42.39	20230112	3870	5.04	20230718	15600	-73.94	20221007	3870	5.04	20230718	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
77	20230718	130737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4045	20	2	0.50	2898072910	715583	94.22	4025	4305	3870	5230	2820	4025	4049.95	4.91	0	31006	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	2965	-23.52	2.28	12	0.98	-172.00	1777.00	7589	20221007	-46.70	3870	20230718	4.52	7056	-42.67	20230112	3870	4.52	20230718	15600	-74.07	20221007	3870	4.52	20230718	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
78	20230718	120744	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3965	-60	5	-1.49	1140319155	290859	38.30	4025	4065	3870	5230	2820	4025	3920.52	4.91	0	13225	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	2907	-23.05	2.23	12	0.40	-172.00	1777.00	7589	20221007	-47.75	3870	20230718	2.45	7056	-43.81	20230112	3870	2.45	20230718	15600	-74.58	20221007	3870	2.45	20230718	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
79	20230718	110743	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3880	-145	5	-3.60	886037515	225698	29.72	4025	4065	3870	5230	2820	4025	3925.77	4.91	0	11975	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	2844	-22.56	2.18	12	0.31	-172.00	1777.00	7589	20221007	-48.87	3870	20230718	0.26	7056	-45.01	20230112	3870	0.26	20230718	15600	-75.13	20221007	3870	0.26	20230718	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
80	20230718	100736	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3900	-125	5	-3.11	616026350	156238	20.57	4025	4065	3885	5230	2820	4025	3942.87	4.91	0	6003	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	2859	-22.67	2.19	12	0.21	-172.00	1777.00	7589	20221007	-48.61	3885	20230718	0.39	7056	-44.73	20230112	3885	0.39	20230718	15600	-75.00	20221007	3885	0.39	20230718	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
81	20230718	090735	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	30	2	0.75	37754815	9354	1.23	4025	4060	4015	5230	2820	4025	4036.22	4.91	0	5951	4735	4380	4195	3840	3655	4287	3747	367	1205	500	2730	5	1	73307196	2973	-23.58	2.28	12	0.01	-172.00	1777.00	7589	20221007	-46.57	3970	20230714	2.14	7056	-42.53	20230112	3970	2.14	20230714	15600	-74.01	20221007	3970	2.14	20230714	1.25	N	115450	500	366 억	3598304	N	N	151	N	N
82	20230717	160737	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	0	3	0.00	3149129385	755377	256.08	4250	4550	4010	5230	2820	4025	4169.16	5.05	0	-100243	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2951	-23.40	2.27	12	1.03	-172.00	1777.00	7589	20221007	-46.96	3970	20230714	1.39	7056	-42.96	20230112	3970	1.39	20230714	15600	-74.20	20221007	3970	1.39	20230714	1.26	N	115450	500	366 억	3698555	N	N	151	N	N
83	20230717	150733	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	5	2	0.12	3117131390	747428	253.39	4250	4550	4010	5230	2820	4025	4170.64	5.05	0	-101003	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2954	-23.43	2.27	12	1.02	-172.00	1777.00	7589	20221007	-46.90	3970	20230714	1.51	7056	-42.89	20230112	3970	1.51	20230714	15600	-74.17	20221007	3970	1.51	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
84	20230717	140736	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	5	2	0.12	2998767270	718056	243.43	4250	4550	4010	5230	2820	4025	4176.41	5.05	0	-102213	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2954	-23.43	2.27	12	0.98	-172.00	1777.00	7589	20221007	-46.90	3970	20230714	1.51	7056	-42.89	20230112	3970	1.51	20230714	15600	-74.17	20221007	3970	1.51	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
85	20230717	130730	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	15	2	0.37	2906886550	695270	235.71	4250	4550	4010	5230	2820	4025	4181.14	5.05	0	-97397	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2962	-23.49	2.27	12	0.95	-172.00	1777.00	7589	20221007	-46.77	3970	20230714	1.76	7056	-42.74	20230112	3970	1.76	20230714	15600	-74.10	20221007	3970	1.76	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
86	20230717	120739	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	20	2	0.50	2748096040	655888	222.36	4250	4550	4010	5230	2820	4025	4190.10	5.05	0	-91900	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2965	-23.52	2.28	12	0.89	-172.00	1777.00	7589	20221007	-46.70	3970	20230714	1.89	7056	-42.67	20230112	3970	1.89	20230714	15600	-74.07	20221007	3970	1.89	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
87	20230717	110730	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	5	2	0.12	2679059780	638763	216.55	4250	4550	4010	5230	2820	4025	4194.36	5.05	0	-94457	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2954	-23.43	2.27	12	0.87	-172.00	1777.00	7589	20221007	-46.90	3970	20230714	1.51	7056	-42.89	20230112	3970	1.51	20230714	15600	-74.17	20221007	3970	1.51	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
88	20230717	100730	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-5	5	-0.12	2458255975	583926	197.96	4250	4550	4010	5230	2820	4025	4210.15	5.05	0	-96787	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	2947	-23.37	2.26	12	0.80	-172.00	1777.00	7589	20221007	-47.03	3970	20230714	1.26	7056	-43.03	20230112	3970	1.26	20230714	15600	-74.23	20221007	3970	1.26	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
89	20230717	090730	57	100.00	KOSDAQ		유통	N	N	N	N	N	4125	100	2	2.48	1593154250	371006	125.78	4250	4550	4120	5230	2820	4025	4294.76	5.05	0	-67971	4155	4090	4030	3965	3905	4060	3935	367	1205	500	2730	5	1	73307196	3024	-23.98	2.32	12	0.51	-172.00	1777.00	7589	20221007	-45.65	3970	20230714	3.90	7056	-41.54	20230112	3970	3.90	20230714	15600	-73.56	20221007	3970	3.90	20230714	1.26	N	115450	500	366 억	3698555	N	N	15	N	N
90	20230714	160729	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4025	5	2	0.12	1182037510	293871	49.31	4055	4095	3970	5220	2815	4020	4022.30	5.14	0	-54818	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2941	-23.40	2.27	12	0.40	-172.00	1777.00	7589	20221007	-46.96	3970	20230714	1.39	7056	-42.96	20230112	3970	1.39	20230714	15600	-74.20	20221007	3970	1.39	20230714	1.27	N	115450	500	365 억	3754373	N	N	15	N	N
91	20230714	150733	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4015	-5	5	-0.12	1120043585	278439	46.72	4055	4095	3970	5220	2815	4020	4022.58	5.14	0	-51178	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2933	-23.34	2.26	12	0.38	-172.00	1777.00	7589	20221007	-47.09	3970	20230714	1.13	7056	-43.10	20230112	3970	1.13	20230714	15600	-74.26	20221007	3970	1.13	20230714	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
92	20230714	140737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4025	5	2	0.12	906205465	225219	37.79	4055	4095	3970	5220	2815	4020	4023.66	5.14	0	-38790	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2941	-23.40	2.27	12	0.31	-172.00	1777.00	7589	20221007	-46.96	3970	20230714	1.39	7056	-42.96	20230112	3970	1.39	20230714	15600	-74.20	20221007	3970	1.39	20230714	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
93	20230714	130726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4040	20	2	0.50	822804715	204546	34.32	4055	4095	3970	5220	2815	4020	4022.59	5.14	0	-38350	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2952	-23.49	2.27	12	0.28	-172.00	1777.00	7589	20221007	-46.77	3970	20230714	1.76	7056	-42.74	20230112	3970	1.76	20230714	15600	-74.10	20221007	3970	1.76	20230714	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
94	20230714	120728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4030	10	2	0.25	787072555	195690	32.83	4055	4095	3970	5220	2815	4020	4022.04	5.14	0	-37830	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2944	-23.43	2.27	12	0.27	-172.00	1777.00	7589	20221007	-46.90	3970	20230714	1.51	7056	-42.89	20230112	3970	1.51	20230714	15600	-74.17	20221007	3970	1.51	20230714	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
95	20230714	110734	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4015	-5	5	-0.12	745708750	185408	31.11	4055	4095	3970	5220	2815	4020	4021.99	5.14	0	-35954	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2933	-23.34	2.26	12	0.25	-172.00	1777.00	7589	20221007	-47.09	3970	20230714	1.13	7056	-43.10	20230112	3970	1.13	20230714	15600	-74.26	20221007	3970	1.13	20230714	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
96	20230714	100736	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3990	-30	5	-0.75	523260335	130366	21.87	4055	4070	3970	5220	2815	4020	4013.78	5.14	0	-38021	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2915	-23.20	2.25	12	0.18	-172.00	1777.00	7589	20221007	-47.42	3970	20230714	0.50	7056	-43.45	20230112	3970	0.50	20230714	15600	-74.42	20221007	3970	0.50	20230714	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
97	20230714	090732	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	0	3	0.00	113485290	28069	4.71	4055	4070	4020	5220	2815	4020	4043.08	5.14	0	723	4186	4102	4046	3962	3906	4075	3935	365	1202	500	2730	5	1	73062349	2937	-23.37	2.26	12	0.04	-172.00	1777.00	7589	20221007	-47.03	3990	20230713	0.75	7056	-43.03	20230112	3990	0.75	20230713	15600	-74.23	20221007	3990	0.75	20230713	1.27	N	115450	500	365 억	3754373	N	N	283	N	N
98	20230713	160729	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4020	-25	5	-0.62	2404971660	593747	106.80	4045	4130	3990	5250	2835	4045	4050.51	5.17	0	-23269	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2937	-23.37	2.26	12	0.81	-172.00	1777.00	7589	20221007	-47.03	3990	20230713	0.75	7056	-43.03	20230112	3990	0.75	20230713	15600	-74.23	20221007	3990	0.75	20230713	1.33	N	115450	500	365 억	3777515	N	N	283	N	N
99	20230713	150724	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4015	-30	5	-0.74	2196052390	541673	97.43	4045	4130	3990	5250	2835	4045	4054.20	5.17	0	-20662	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2933	-23.34	2.26	12	0.74	-172.00	1777.00	7589	20221007	-47.09	3990	20230713	0.63	7056	-43.10	20230112	3990	0.63	20230713	15600	-74.26	20221007	3990	0.63	20230713	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
100	20230713	140723	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4015	-30	5	-0.74	1918615310	472699	85.03	4045	4130	3990	5250	2835	4045	4058.85	5.17	0	-17336	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2933	-23.34	2.26	12	0.65	-172.00	1777.00	7589	20221007	-47.09	3990	20230713	0.63	7056	-43.10	20230112	3990	0.63	20230713	15600	-74.26	20221007	3990	0.63	20230713	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
101	20230713	130727	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	5	2	0.12	1330016015	326110	58.66	4045	4130	4035	5250	2835	4045	4078.43	5.17	0	16536	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2959	-23.55	2.28	12	0.45	-172.00	1777.00	7589	20221007	-46.63	4005	20230712	1.12	7056	-42.60	20230112	4005	1.12	20230712	15600	-74.04	20221007	4005	1.12	20230712	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
102	20230713	120722	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	0	3	0.00	1137857815	278653	50.12	4045	4130	4045	5250	2835	4045	4083.42	5.17	0	30579	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2955	-23.52	2.28	12	0.38	-172.00	1777.00	7589	20221007	-46.70	4005	20230712	1.00	7056	-42.67	20230112	4005	1.00	20230712	15600	-74.07	20221007	4005	1.00	20230712	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
103	20230713	110726	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	45	2	1.11	890121205	217574	39.14	4045	4130	4045	5250	2835	4045	4091.12	5.17	0	29628	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2988	-23.78	2.30	12	0.30	-172.00	1777.00	7589	20221007	-46.11	4005	20230712	2.12	7056	-42.04	20230112	4005	2.12	20230712	15600	-73.78	20221007	4005	2.12	20230712	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
104	20230713	100722	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	40	2	0.99	630151205	153868	27.68	4045	4130	4045	5250	2835	4045	4095.40	5.17	0	23190	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2985	-23.75	2.30	12	0.21	-172.00	1777.00	7589	20221007	-46.17	4005	20230712	2.00	7056	-42.11	20230112	4005	2.00	20230712	15600	-73.81	20221007	4005	2.00	20230712	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
105	20230713	090707	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	60	2	1.48	151826995	37108	6.67	4045	4130	4045	5250	2835	4045	4091.49	5.17	0	15530	4278	4161	4083	3966	3888	4122	3927	365	1207	500	2750	5	1	73062349	2999	-23.87	2.31	12	0.05	-172.00	1777.00	7589	20221007	-45.91	4005	20230712	2.50	7056	-41.82	20230112	4005	2.50	20230712	15600	-73.69	20221007	4005	2.50	20230712	1.33	N	115450	500	365 억	3777515	N	N	30	N	N
106	20230712	160720	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4045	-160	5	-3.80	2237200560	551365	70.48	4160	4200	4005	5460	2945	4205	4057.62	5.10	0	57009	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	2955	-23.52	2.28	12	0.75	-172.00	1777.00	7589	20221007	-46.70	4005	20230712	1.00	7056	-42.67	20230112	4005	1.00	20230712	15600	-74.07	20221007	4005	1.00	20230712	1.34	N	115450	500	365 억	3729783	N	N	30	N	N
107	20230712	150716	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4055	-150	5	-3.57	2136830250	526610	67.32	4160	4200	4005	5460	2945	4205	4057.70	5.10	0	53708	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	2963	-23.58	2.28	12	0.72	-172.00	1777.00	7589	20221007	-46.57	4005	20230712	1.25	7056	-42.53	20230112	4005	1.25	20230712	15600	-74.01	20221007	4005	1.25	20230712	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
108	20230712	140714	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4080	-125	5	-2.97	1654157290	407329	52.07	4160	4200	4005	5460	2945	4205	4060.98	5.10	0	50336	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	2981	-23.72	2.30	12	0.56	-172.00	1777.00	7589	20221007	-46.24	4005	20230712	1.87	7056	-42.18	20230112	4005	1.87	20230712	15600	-73.85	20221007	4005	1.87	20230712	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
109	20230712	130716	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4035	-170	5	-4.04	1405312990	345852	44.21	4160	4200	4005	5460	2945	4205	4063.33	5.10	0	16215	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	2948	-23.46	2.27	12	0.47	-172.00	1777.00	7589	20221007	-46.83	4005	20230712	0.75	7056	-42.81	20230112	4005	0.75	20230712	15600	-74.13	20221007	4005	0.75	20230712	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
110	20230712	120718	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4030	-175	5	-4.16	1122071720	275521	35.22	4160	4200	4005	5460	2945	4205	4072.53	5.10	0	-2568	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	2944	-23.43	2.27	12	0.38	-172.00	1777.00	7589	20221007	-46.90	4005	20230712	0.62	7056	-42.89	20230112	4005	0.62	20230712	15600	-74.17	20221007	4005	0.62	20230712	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
111	20230712	110718	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4060	-145	5	-3.45	768446665	187830	24.01	4160	4200	4040	5460	2945	4205	4091.17	5.10	0	-8514	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	2966	-23.60	2.28	12	0.26	-172.00	1777.00	7589	20221007	-46.50	4040	20230712	0.50	7056	-42.46	20230112	4040	0.50	20230712	15600	-73.97	20221007	4040	0.50	20230712	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
112	20230712	100718	57	100.00	KOSDAQ		유통	N	N	N	N	N	4110	-95	5	-2.26	337654715	81809	10.46	4160	4200	4095	5460	2945	4205	4127.33	5.10	0	-10594	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	3003	-23.90	2.31	12	0.11	-172.00	1777.00	7589	20221007	-45.84	4050	20230711	1.48	7056	-41.75	20230112	4050	1.48	20230711	15600	-73.65	20221007	4050	1.48	20230711	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
113	20230712	090719	57	100.00	KOSDAQ		유통	N	N	N	N	N	4130	-75	5	-1.78	83663900	20253	2.59	4160	4200	4105	5460	2945	4205	4130.85	5.10	0	2689	4528	4366	4208	4046	3888	4287	3967	365	1257	500	2850	5	1	73062349	3017	-24.01	2.32	12	0.03	-172.00	1777.00	7589	20221007	-45.58	4050	20230711	1.98	7056	-41.47	20230112	4050	1.98	20230711	15600	-73.53	20221007	4050	1.98	20230711	1.34	N	115450	500	365 억	3729783	N	N	245	N	N
114	20230711	160709	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4205	-85	5	-1.98	3226859410	774295	101.03	4245	4370	4050	5570	3005	4290	4167.37	4.94	0	118818	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3072	-24.45	2.37	12	1.06	-172.00	1777.00	7589	20221007	-44.59	4050	20230711	3.83	7056	-40.41	20230112	4050	3.83	20230711	15600	-73.04	20221007	4050	3.83	20230711	1.47	N	115450	500	365 억	3611716	N	N	245	N	N
115	20230711	150707	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4200	-90	5	-2.10	3153340805	756816	98.75	4245	4370	4050	5570	3005	4290	4166.59	4.94	0	118703	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3069	-24.42	2.36	12	1.04	-172.00	1777.00	7589	20221007	-44.66	4050	20230711	3.70	7056	-40.48	20230112	4050	3.70	20230711	15600	-73.08	20221007	4050	3.70	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
116	20230711	140702	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4160	-130	5	-3.03	2933855305	704351	91.90	4245	4370	4050	5570	3005	4290	4165.33	4.94	0	106266	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3039	-24.19	2.34	12	0.96	-172.00	1777.00	7589	20221007	-45.18	4050	20230711	2.72	7056	-41.04	20230112	4050	2.72	20230711	15600	-73.33	20221007	4050	2.72	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
117	20230711	130655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4120	-170	5	-3.96	2640595180	634017	82.72	4245	4370	4050	5570	3005	4290	4164.86	4.94	0	102327	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3010	-23.95	2.32	12	0.87	-172.00	1777.00	7589	20221007	-45.71	4050	20230711	1.73	7056	-41.61	20230112	4050	1.73	20230711	15600	-73.59	20221007	4050	1.73	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
118	20230711	120712	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4090	-200	5	-4.66	1914765785	456203	59.52	4245	4370	4070	5570	3005	4290	4197.18	4.94	0	61923	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	2988	-23.78	2.30	12	0.62	-172.00	1777.00	7589	20221007	-46.11	4070	20230711	0.49	7056	-42.04	20230112	4070	0.49	20230711	15600	-73.78	20221007	4070	0.49	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
119	20230711	110715	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4195	-95	5	-2.21	1022754845	239727	31.28	4245	4370	4175	5570	3005	4290	4266.33	4.94	0	6655	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3065	-24.39	2.36	12	0.33	-172.00	1777.00	7589	20221007	-44.72	4175	20230711	0.48	7056	-40.55	20230112	4175	0.48	20230711	15600	-73.11	20221007	4175	0.48	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
120	20230711	100712	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4285	-5	5	-0.12	509932940	118455	15.46	4245	4370	4245	5570	3005	4290	4304.87	4.94	0	16330	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3131	-24.91	2.41	12	0.16	-172.00	1777.00	7589	20221007	-43.54	4245	20230711	0.94	7056	-39.27	20230112	4245	0.94	20230711	15600	-72.53	20221007	4245	0.94	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
121	20230711	090711	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4365	75	2	1.75	125576345	29353	3.83	4245	4365	4245	5570	3005	4290	4278.14	4.94	0	7025	4740	4515	4380	4155	4020	4447	4087	365	1282	500	2910	5	1	73062349	3189	-25.38	2.46	12	0.04	-172.00	1777.00	7589	20221007	-42.48	4245	20230711	2.83	7056	-38.14	20230112	4245	2.83	20230711	15600	-72.02	20221007	4245	2.83	20230711	1.47	N	115450	500	365 억	3611716	N	N	145	N	N
122	20230710	160705	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4290	-315	5	-6.84	3331808870	764505	51.64	4560	4605	4245	5980	3225	4605	4357.47	4.91	0	30738	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3134	-24.94	2.41	12	1.05	-172.00	1777.00	7589	20221007	-43.47	4245	20230710	1.06	7056	-39.20	20230112	4245	1.06	20230710	15600	-72.50	20221007	4245	1.06	20230710	1.47	N	115450	500	365 억	3586270	N	N	145	N	N
123	20230710	150706	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4260	-345	5	-7.49	3073083615	703860	47.54	4560	4605	4255	5980	3225	4605	4365.33	4.91	0	28691	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3112	-24.77	2.40	12	0.96	-172.00	1777.00	7589	20221007	-43.87	4255	20230710	0.12	7056	-39.63	20230112	4255	0.12	20230710	15600	-72.69	20221007	4255	0.12	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
124	20230710	140659	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4305	-300	5	-6.51	2614089595	596880	40.32	4560	4605	4295	5980	3225	4605	4378.79	4.91	0	31456	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3145	-25.03	2.42	12	0.82	-172.00	1777.00	7589	20221007	-43.27	4295	20230710	0.23	7056	-38.99	20230112	4295	0.23	20230710	15600	-72.40	20221007	4295	0.23	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
125	20230710	130652	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4320	-285	5	-6.19	2300069960	523986	35.39	4560	4605	4295	5980	3225	4605	4388.69	4.91	0	31860	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3156	-25.12	2.43	12	0.72	-172.00	1777.00	7589	20221007	-43.08	4295	20230710	0.58	7056	-38.78	20230112	4295	0.58	20230710	15600	-72.31	20221007	4295	0.58	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
126	20230710	120708	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4355	-250	5	-5.43	2040140865	463891	31.33	4560	4605	4295	5980	3225	4605	4396.94	4.91	0	27564	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3182	-25.32	2.45	12	0.63	-172.00	1777.00	7589	20221007	-42.61	4295	20230710	1.40	7056	-38.28	20230112	4295	1.40	20230710	15600	-72.08	20221007	4295	1.40	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
127	20230710	110707	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4310	-295	5	-6.41	1789065915	406303	27.44	4560	4605	4295	5980	3225	4605	4402.23	4.91	0	19943	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3149	-25.06	2.43	12	0.56	-172.00	1777.00	7589	20221007	-43.21	4295	20230710	0.35	7056	-38.92	20230112	4295	0.35	20230710	15600	-72.37	20221007	4295	0.35	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
128	20230710	100708	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4505	-100	5	-2.17	1090362935	245891	16.61	4560	4605	4305	5980	3225	4605	4432.86	4.91	0	55748	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3291	-26.19	2.54	12	0.34	-172.00	1777.00	7589	20221007	-40.64	4305	20230710	4.65	7056	-36.15	20230112	4305	4.65	20230710	15600	-71.12	20221007	4305	4.65	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
129	20230710	090701	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4455	-150	5	-3.26	161575460	35646	2.41	4560	4605	4450	5980	3225	4605	4528.25	4.91	0	-7012	5155	4880	4710	4435	4265	4795	4350	365	1377	500	3130	5	1	73062349	3255	-25.90	2.51	12	0.05	-172.00	1777.00	7589	20221007	-41.30	4450	20230710	0.11	7056	-36.86	20230112	4450	0.11	20230710	15600	-71.44	20221007	4450	0.11	20230710	1.47	N	115450	500	365 억	3586270	N	N	427	N	N
130	20230707	160658	57	100.00	KOSDAQ		유통	N	N	N	N	N	4605	-465	5	-9.17	6899482600	1474460	450.12	4985	4985	4540	6590	3550	5070	4678.67	5.24	0	-237556	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3365	-26.77	2.59	12	2.02	-172.00	1777.00	7589	20221007	-39.32	4530	20230426	1.66	7056	-34.74	20230112	4530	1.66	20230426	15600	-70.48	20221007	4530	1.66	20230426	1.48	N	115450	500	365 억	3825716	N	N	427	N	N
131	20230707	150659	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	-400	5	-7.89	6760572555	1444400	440.95	4985	4985	4540	6590	3550	5070	4679.82	5.24	0	-237396	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3412	-27.15	2.63	12	1.98	-172.00	1777.00	7589	20221007	-38.46	4530	20230426	3.09	7056	-33.82	20230112	4530	3.09	20230426	15600	-70.06	20221007	4530	3.09	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
132	20230707	140712	57	100.00	KOSDAQ		유통	N	N	N	N	N	4585	-485	5	-9.57	6203163040	1323416	404.01	4985	4985	4540	6590	3550	5070	4686.46	5.24	0	-253255	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3350	-26.66	2.58	12	1.81	-172.00	1777.00	7589	20221007	-39.58	4530	20230426	1.21	7056	-35.02	20230112	4530	1.21	20230426	15600	-70.61	20221007	4530	1.21	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
133	20230707	130705	57	100.00	KOSDAQ		유통	N	N	N	N	N	4605	-465	5	-9.17	5830779985	1242459	379.30	4985	4985	4540	6590	3550	5070	4692.12	5.24	0	-244353	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3365	-26.77	2.59	12	1.70	-172.00	1777.00	7589	20221007	-39.32	4530	20230426	1.66	7056	-34.74	20230112	4530	1.66	20230426	15600	-70.48	20221007	4530	1.66	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
134	20230707	120706	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-375	5	-7.40	5283983760	1125695	343.65	4985	4985	4540	6590	3550	5070	4693.08	5.24	0	-224826	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3430	-27.30	2.64	12	1.54	-172.00	1777.00	7589	20221007	-38.13	4530	20230426	3.64	7056	-33.46	20230112	4530	3.64	20230426	15600	-69.90	20221007	4530	3.64	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
135	20230707	110708	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-470	5	-9.27	4492168415	953313	291.03	4985	4985	4540	6590	3550	5070	4711.16	5.24	0	-194493	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3361	-26.74	2.59	12	1.30	-172.00	1777.00	7589	20221007	-39.39	4530	20230426	1.55	7056	-34.81	20230112	4530	1.55	20230426	15600	-70.51	20221007	4530	1.55	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
136	20230707	100700	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	-370	5	-7.30	2770998100	579802	177.00	4985	4985	4600	6590	3550	5070	4777.87	5.24	0	-111658	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3434	-27.33	2.64	12	0.79	-172.00	1777.00	7589	20221007	-38.07	4530	20230426	3.75	7056	-33.39	20230112	4530	3.75	20230426	15600	-69.87	20221007	4530	3.75	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
137	20230707	090700	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-170	5	-3.35	524520705	106252	32.44	4985	4985	4860	6590	3550	5070	4933.13	5.24	0	-10076	5423	5246	5123	4946	4823	5185	4885	365	1520	500	3440	5	1	73062349	3580	-28.49	2.76	12	0.15	-172.00	1777.00	7589	20221007	-35.43	4530	20230426	8.17	7056	-30.56	20230112	4530	8.17	20230426	15600	-68.59	20221007	4530	8.17	20230426	1.48	N	115450	500	365 억	3825716	N	N	294	N	N
138	20230706	160659	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	-180	5	-3.43	1464832580	288004	71.20	5300	5300	5000	6820	3680	5250	5086.18	5.33	0	-68226	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3704	-29.48	2.85	12	0.39	-172.00	1777.00	7589	20221007	-33.19	4530	20230426	11.92	7056	-28.15	20230112	4530	11.92	20230426	15600	-67.50	20221007	4530	11.92	20230426	1.48	N	115450	500	365 억	3893776	N	N	294	N	N
139	20230706	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	-210	5	-4.00	1318729390	259153	64.07	5300	5300	5000	6820	3680	5250	5088.58	5.33	0	-63874	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3682	-29.30	2.84	12	0.35	-172.00	1777.00	7589	20221007	-33.59	4530	20230426	11.26	7056	-28.57	20230112	4530	11.26	20230426	15600	-67.69	20221007	4530	11.26	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
140	20230706	140701	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-200	5	-3.81	1051124580	205953	50.92	5300	5300	5020	6820	3680	5250	5103.67	5.33	0	-56099	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3690	-29.36	2.84	12	0.28	-172.00	1777.00	7589	20221007	-33.46	4530	20230426	11.48	7056	-28.43	20230112	4530	11.48	20230426	15600	-67.63	20221007	4530	11.48	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
141	20230706	130701	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	-180	5	-3.43	847342880	165480	40.91	5300	5300	5030	6820	3680	5250	5120.47	5.33	0	-41781	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3704	-29.48	2.85	12	0.23	-172.00	1777.00	7589	20221007	-33.19	4530	20230426	11.92	7056	-28.15	20230112	4530	11.92	20230426	15600	-67.50	20221007	4530	11.92	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
142	20230706	120659	57	100.00	KOSDAQ		유통	N	N	N	N	N	5090	-160	5	-3.05	613216500	119139	29.45	5300	5300	5070	6820	3680	5250	5147.02	5.33	0	-22377	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3719	-29.59	2.86	12	0.16	-172.00	1777.00	7589	20221007	-32.93	4530	20230426	12.36	7056	-27.86	20230112	4530	12.36	20230426	15600	-67.37	20221007	4530	12.36	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
143	20230706	110704	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-110	5	-2.10	499885360	96944	23.97	5300	5300	5080	6820	3680	5250	5156.38	5.33	0	-13188	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3755	-29.88	2.89	12	0.13	-172.00	1777.00	7589	20221007	-32.27	4530	20230426	13.47	7056	-27.15	20230112	4530	13.47	20230426	15600	-67.05	20221007	4530	13.47	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
144	20230706	100700	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-110	5	-2.10	383724570	74402	18.39	5300	5300	5080	6820	3680	5250	5157.38	5.33	0	-8538	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3755	-29.88	2.89	12	0.10	-172.00	1777.00	7589	20221007	-32.27	4530	20230426	13.47	7056	-27.15	20230112	4530	13.47	20230426	15600	-67.05	20221007	4530	13.47	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
145	20230706	090659	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	30	2	0.57	47085090	8973	2.22	5300	5300	5200	6820	3680	5250	5247.40	5.33	0	-4855	5483	5366	5223	5106	4963	5425	5165	365	1570	500	3570	10	1	73062349	3858	-30.70	2.97	12	0.01	-172.00	1777.00	7589	20221007	-30.43	4530	20230426	16.56	7056	-25.17	20230112	4530	16.56	20230426	15600	-66.15	20221007	4530	16.56	20230426	1.48	N	115450	500	365 억	3893776	N	N	5	N	N
146	20230705	160657	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	100	2	1.94	2117067750	403790	128.54	5080	5340	5080	6690	3610	5150	5242.99	5.26	0	52854	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3836	-30.52	2.95	12	0.55	-172.00	1777.00	7589	20221007	-30.82	4530	20230426	15.89	7056	-25.60	20230112	4530	15.89	20230426	15600	-66.35	20221007	4530	15.89	20230426	1.49	N	115450	500	365 억	3841452	N	N	5	N	N
147	20230705	150654	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	50	2	0.97	1986694140	378911	120.62	5080	5340	5080	6690	3610	5150	5243.17	5.26	0	54155	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3799	-30.23	2.93	12	0.52	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
148	20230705	140648	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	20	2	0.39	1756070020	334572	106.50	5080	5340	5080	6690	3610	5150	5248.71	5.26	0	53333	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3777	-30.06	2.91	12	0.46	-172.00	1777.00	7589	20221007	-31.88	4530	20230426	14.13	7056	-26.73	20230112	4530	14.13	20230426	15600	-66.86	20221007	4530	14.13	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
149	20230705	130649	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	40	2	0.78	1506202730	286218	91.11	5080	5340	5080	6690	3610	5150	5262.43	5.26	0	50404	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3792	-30.17	2.92	12	0.39	-172.00	1777.00	7589	20221007	-31.61	4530	20230426	14.57	7056	-26.45	20230112	4530	14.57	20230426	15600	-66.73	20221007	4530	14.57	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
150	20230705	120648	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	80	2	1.55	1418972930	269480	85.78	5080	5340	5080	6690	3610	5150	5265.60	5.26	0	53111	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3821	-30.41	2.94	12	0.37	-172.00	1777.00	7589	20221007	-31.08	4530	20230426	15.45	7056	-25.88	20230112	4530	15.45	20230426	15600	-66.47	20221007	4530	15.45	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
151	20230705	110655	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	150	2	2.91	1194535550	226870	72.22	5080	5340	5080	6690	3610	5150	5265.29	5.26	0	48142	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3872	-30.81	2.98	12	0.31	-172.00	1777.00	7589	20221007	-30.16	4530	20230426	17.00	7056	-24.89	20230112	4530	17.00	20230426	15600	-66.03	20221007	4530	17.00	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
152	20230705	100651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	100	2	1.94	691298270	131410	41.83	5080	5340	5080	6690	3610	5150	5260.62	5.26	0	11627	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3836	-30.52	2.95	12	0.18	-172.00	1777.00	7589	20221007	-30.82	4530	20230426	15.89	7056	-25.60	20230112	4530	15.89	20230426	15600	-66.35	20221007	4530	15.89	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
153	20230705	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	10	2	0.19	29255550	5723	1.82	5080	5170	5080	6690	3610	5150	5111.93	5.26	0	1362	5276	5212	5106	5042	4936	5160	4990	365	1540	500	3500	10	1	73062349	3770	-30.00	2.90	12	0.01	-172.00	1777.00	7589	20221007	-32.01	4530	20230426	13.91	7056	-26.87	20230112	4530	13.91	20230426	15600	-66.92	20221007	4530	13.91	20230426	1.49	N	115450	500	365 억	3841452	N	N	186	N	N
154	20230704	160647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-30	5	-0.58	1567967960	310493	130.95	5170	5170	5000	6730	3630	5180	5049.86	5.28	0	8280	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3742	-29.94	2.90	12	0.43	-172.00	1777.00	7589	20221007	-32.14	4530	20230426	13.69	7056	-27.01	20230112	4530	13.69	20230426	15600	-66.99	20221007	4530	13.69	20230426	1.50	N	115450	500	363 억	3833134	N	N	186	N	N
155	20230704	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-50	5	-0.97	1439239030	285385	120.36	5170	5170	5000	6730	3630	5180	5043.15	5.28	0	9660	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3727	-29.83	2.89	12	0.39	-172.00	1777.00	7589	20221007	-32.40	4530	20230426	13.25	7056	-27.30	20230112	4530	13.25	20230426	15600	-67.12	20221007	4530	13.25	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
156	20230704	140645	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-130	5	-2.51	1266977370	251547	106.09	5170	5170	5000	6730	3630	5180	5036.74	5.28	0	12681	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3669	-29.36	2.84	12	0.35	-172.00	1777.00	7589	20221007	-33.46	4530	20230426	11.48	7056	-28.43	20230112	4530	11.48	20230426	15600	-67.63	20221007	4530	11.48	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
157	20230704	130634	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-160	5	-3.09	1110671630	220413	92.96	5170	5170	5000	6730	3630	5180	5039.05	5.28	0	10000	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3647	-29.19	2.82	12	0.30	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
158	20230704	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	5030	-150	5	-2.90	1041136660	206558	87.11	5170	5170	5000	6730	3630	5180	5040.41	5.28	0	10119	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3655	-29.24	2.83	12	0.28	-172.00	1777.00	7589	20221007	-33.72	4530	20230426	11.04	7056	-28.71	20230112	4530	11.04	20230426	15600	-67.76	20221007	4530	11.04	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
159	20230704	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	-170	5	-3.28	911079650	180692	76.21	5170	5170	5000	6730	3630	5180	5042.17	5.28	0	9697	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3640	-29.13	2.82	12	0.25	-172.00	1777.00	7589	20221007	-33.98	4530	20230426	10.60	7056	-29.00	20230112	4530	10.60	20230426	15600	-67.88	20221007	4530	10.60	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
160	20230704	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-160	5	-3.09	655962720	129825	54.75	5170	5170	5000	6730	3630	5180	5052.67	5.28	0	3433	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3647	-29.19	2.82	12	0.18	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
161	20230704	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	-100	5	-1.93	173300100	33970	14.33	5170	5170	5040	6730	3630	5180	5101.56	5.28	0	2001	5480	5330	5250	5100	5020	5290	5060	363	1550	500	3520	10	1	72654270	3691	-29.53	2.86	12	0.05	-172.00	1777.00	7589	20221007	-33.06	4530	20230426	12.14	7056	-28.00	20230112	4530	12.14	20230426	15600	-67.44	20221007	4530	12.14	20230426	1.50	N	115450	500	363 억	3833134	N	N	596	N	N
162	20230703	160626	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-80	5	-1.52	1217316660	232329	45.26	5260	5400	5170	6830	3690	5260	5239.78	5.30	0	-19794	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3763	-30.12	2.92	12	0.32	-172.00	1777.00	7589	20221007	-31.74	4530	20230426	14.35	7056	-26.59	20230112	4530	14.35	20230426	15600	-66.79	20221007	4530	14.35	20230426	1.50	N	115450	500	363 억	3852198	N	N	596	N	N
163	20230703	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-80	5	-1.52	1158258310	220944	43.04	5260	5400	5170	6830	3690	5260	5242.31	5.30	0	-17458	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3763	-30.12	2.92	12	0.30	-172.00	1777.00	7589	20221007	-31.74	4530	20230426	14.35	7056	-26.59	20230112	4530	14.35	20230426	15600	-66.79	20221007	4530	14.35	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N
164	20230703	140633	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-60	5	-1.14	1048906350	199850	38.93	5260	5400	5170	6830	3690	5260	5248.46	5.30	0	-13452	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3778	-30.23	2.93	12	0.28	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N
165	20230703	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-40	5	-0.76	840165880	159655	31.10	5260	5400	5180	6830	3690	5260	5262.38	5.30	0	-13563	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3793	-30.35	2.94	12	0.22	-172.00	1777.00	7589	20221007	-31.22	4530	20230426	15.23	7056	-26.02	20230112	4530	15.23	20230426	15600	-66.54	20221007	4530	15.23	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N
166	20230703	120636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	-10	5	-0.19	714106940	135570	26.41	5260	5400	5180	6830	3690	5260	5267.44	5.30	0	-7268	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3814	-30.52	2.95	12	0.19	-172.00	1777.00	7589	20221007	-30.82	4530	20230426	15.89	7056	-25.60	20230112	4530	15.89	20230426	15600	-66.35	20221007	4530	15.89	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N
167	20230703	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	30	2	0.57	623584280	118380	23.06	5260	5400	5180	6830	3690	5260	5267.65	5.30	0	-3881	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3843	-30.76	2.98	12	0.16	-172.00	1777.00	7589	20221007	-30.29	4530	20230426	16.78	7056	-25.03	20230112	4530	16.78	20230426	15600	-66.09	20221007	4530	16.78	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N
168	20230703	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-60	5	-1.14	386118320	72893	14.20	5260	5400	5180	6830	3690	5260	5297.08	5.30	0	-4917	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3778	-30.23	2.93	12	0.10	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N
169	20230703	090627	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	30	2	0.57	102970360	19230	3.75	5260	5400	5260	6830	3690	5260	5354.94	5.30	0	2968	5746	5502	5256	5012	4766	5625	5135	363	1570	500	3570	10	1	72654270	3843	-30.76	2.98	12	0.03	-172.00	1777.00	7589	20221007	-30.29	4530	20230426	16.78	7056	-25.03	20230112	4530	16.78	20230426	15600	-66.09	20221007	4530	16.78	20230426	1.50	N	115450	500	363 억	3852198	N	N	346	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History