KissMeData/032980/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1750,122,2,7.49,1643564108,954107,42.27,1629,1780,1629,2115,1140,1628,1722.52,3.55,0,118123,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,655,-6.53,2.70,12,2.55,-268.00,647.00,1891,20230703,-7.46,831,20221018,110.59,1891,-7.46,20230703,960,82.29,20230306,1891,-7.46,20230703,831,110.59,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1732,104,2,6.39,1421613157,826991,36.64,1629,1780,1629,2115,1140,1628,1719.38,3.55,0,106594,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,648,-6.46,2.68,12,2.21,-268.00,647.00,1891,20230703,-8.41,831,20221018,108.42,1891,-8.41,20230703,960,80.42,20230306,1891,-8.41,20230703,831,108.42,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1736,108,2,6.63,1278873017,744639,32.99,1629,1780,1629,2115,1140,1628,1717.84,3.55,0,110283,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,650,-6.48,2.68,12,1.99,-268.00,647.00,1891,20230703,-8.20,831,20221018,108.90,1891,-8.20,20230703,960,80.83,20230306,1891,-8.20,20230703,831,108.90,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1744,116,2,7.13,1168605839,680865,30.16,1629,1780,1629,2115,1140,1628,1716.78,3.55,0,99001,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,653,-6.51,2.70,12,1.82,-268.00,647.00,1891,20230703,-7.77,831,20221018,109.87,1891,-7.77,20230703,960,81.67,20230306,1891,-7.77,20230703,831,109.87,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1742,114,2,7.00,998961455,584077,25.87,1629,1780,1629,2115,1140,1628,1710.79,3.55,0,86588,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,652,-6.50,2.69,12,1.56,-268.00,647.00,1891,20230703,-7.88,831,20221018,109.63,1891,-7.88,20230703,960,81.46,20230306,1891,-7.88,20230703,831,109.63,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1733,105,2,6.45,879245893,514872,22.81,1629,1780,1629,2115,1140,1628,1708.21,3.55,0,57610,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,649,-6.47,2.68,12,1.38,-268.00,647.00,1891,20230703,-8.36,831,20221018,108.54,1891,-8.36,20230703,960,80.52,20230306,1891,-8.36,20230703,831,108.54,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1701,73,2,4.48,767395721,449563,19.92,1629,1780,1629,2115,1140,1628,1707.56,3.55,0,47278,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,637,-6.35,2.63,12,1.20,-268.00,647.00,1891,20230703,-10.05,831,20221018,104.69,1891,-10.05,20230703,960,77.19,20230306,1891,-10.05,20230703,831,104.69,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230731,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1631,3,2,0.18,27037786,16599,0.74,1629,1631,1629,2115,1140,1628,1629.10,3.55,0,757,1852,1740,1576,1464,1300,1796,1520,187,487,500,1070,1,1,37432787,611,-6.09,2.52,12,0.04,-268.00,647.00,1891,20230703,-13.75,831,20221018,96.27,1891,-13.75,20230703,960,69.90,20230306,1891,-13.75,20230703,831,96.27,20221018,0.32,N,032980,500,187 억,,1330319,N,N,0,N,00,N
20230728,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1628,217,2,15.38,3586264602,2254133,1130.80,1413,1688,1412,1834,988,1411,1590.96,3.43,0,49583,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,609,-6.07,2.52,12,6.02,-268.00,647.00,1891,20230703,-13.91,831,20221018,95.91,1891,-13.91,20230703,960,69.58,20230306,1891,-13.91,20230703,831,95.91,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,206,2,14.60,3426500599,2156110,1081.62,1413,1688,1412,1834,988,1411,1589.20,3.43,0,40185,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,605,-6.03,2.50,12,5.76,-268.00,647.00,1891,20230703,-14.49,831,20221018,94.58,1891,-14.49,20230703,960,68.44,20230306,1891,-14.49,20230703,831,94.58,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1590,179,2,12.69,3222124361,2028605,1017.66,1413,1688,1412,1834,988,1411,1588.34,3.43,0,-6808,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,595,-5.93,2.46,12,5.42,-268.00,647.00,1891,20230703,-15.92,831,20221018,91.34,1891,-15.92,20230703,960,65.62,20230306,1891,-15.92,20230703,831,91.34,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1587,176,2,12.47,2966579659,1866817,936.50,1413,1688,1412,1834,988,1411,1589.11,3.43,0,-78397,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,594,-5.92,2.45,12,4.99,-268.00,647.00,1891,20230703,-16.08,831,20221018,90.97,1891,-16.08,20230703,960,65.31,20230306,1891,-16.08,20230703,831,90.97,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,142,2,10.06,1653067474,1061201,532.36,1413,1628,1412,1834,988,1411,1557.73,3.43,0,26944,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,581,-5.79,2.40,12,2.83,-268.00,647.00,1891,20230703,-17.87,831,20221018,86.88,1891,-17.87,20230703,960,61.77,20230306,1891,-17.87,20230703,831,86.88,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1536,125,2,8.86,1599112098,1026409,514.90,1413,1628,1412,1834,988,1411,1557.97,3.43,0,12333,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,575,-5.73,2.37,12,2.74,-268.00,647.00,1891,20230703,-18.77,831,20221018,84.84,1891,-18.77,20230703,960,60.00,20230306,1891,-18.77,20230703,831,84.84,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,174,2,12.33,1390587675,893423,448.19,1413,1628,1412,1834,988,1411,1556.47,3.43,0,-31426,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,593,-5.91,2.45,12,2.39,-268.00,647.00,1891,20230703,-16.18,831,20221018,90.73,1891,-16.18,20230703,960,65.10,20230306,1891,-16.18,20230703,831,90.73,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230728,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,18,2,1.28,30453728,21024,10.55,1413,1480,1412,1834,988,1411,1448.52,3.43,0,-3737,1501,1456,1403,1358,1305,1478,1380,187,423,500,930,1,1,37432787,535,-5.33,2.21,12,0.06,-268.00,647.00,1891,20230703,-24.43,831,20221018,71.96,1891,-24.43,20230703,960,48.85,20230306,1891,-24.43,20230703,831,71.96,20221018,0.32,N,032980,500,187 억,,1285778,N,N,0,N,00,N
20230727,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,31,2,2.25,280216032,199160,78.49,1380,1448,1350,1794,966,1380,1406.99,3.59,16708,-56905,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,528,-5.26,2.18,12,0.53,-268.00,647.00,1891,20230703,-25.38,831,20221018,69.80,1891,-25.38,20230703,960,46.98,20230306,1891,-25.38,20230703,831,69.80,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1412,32,2,2.32,238568794,169459,66.79,1380,1448,1350,1794,966,1380,1407.83,3.59,16708,-49119,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,529,-5.27,2.18,12,0.45,-268.00,647.00,1891,20230703,-25.33,831,20221018,69.92,1891,-25.33,20230703,960,47.08,20230306,1891,-25.33,20230703,831,69.92,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,35,2,2.54,206639226,146782,57.85,1380,1448,1350,1794,966,1380,1407.80,3.59,16708,-42201,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,530,-5.28,2.19,12,0.39,-268.00,647.00,1891,20230703,-25.17,831,20221018,70.28,1891,-25.17,20230703,960,47.40,20230306,1891,-25.17,20230703,831,70.28,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1388,8,2,0.58,162750464,115621,45.57,1380,1448,1350,1794,966,1380,1407.62,3.59,16708,-33136,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,520,-5.18,2.15,12,0.31,-268.00,647.00,1891,20230703,-26.60,831,20221018,67.03,1891,-26.60,20230703,960,44.58,20230306,1891,-26.60,20230703,831,67.03,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,19,2,1.38,106017389,75247,29.66,1380,1448,1350,1794,966,1380,1408.93,3.59,16708,-18777,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,524,-5.22,2.16,12,0.20,-268.00,647.00,1891,20230703,-26.02,831,20221018,68.35,1891,-26.02,20230703,960,45.73,20230306,1891,-26.02,20230703,831,68.35,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1423,43,2,3.12,83264709,59170,23.32,1380,1448,1350,1794,966,1380,1407.21,3.59,16708,-13880,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,533,-5.31,2.20,12,0.16,-268.00,647.00,1891,20230703,-24.75,831,20221018,71.24,1891,-24.75,20230703,960,48.23,20230306,1891,-24.75,20230703,831,71.24,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,36,2,2.61,55499407,39628,15.62,1380,1448,1350,1794,966,1380,1400.51,3.59,16708,-5768,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,530,-5.28,2.19,12,0.11,-268.00,647.00,1891,20230703,-25.12,831,20221018,70.40,1891,-25.12,20230703,960,47.50,20230306,1891,-25.12,20230703,831,70.40,20221018,0.32,N,032980,500,187 억,,1342683,N,N,0,N,00,N
20230727,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,-30,5,-2.17,27642515,19829,7.81,1380,1448,1350,1794,966,1380,1394.04,3.59,16708,-2693,1467,1423,1367,1323,1267,1395,1295,187,414,500,910,1,1,37432787,505,-5.04,2.09,12,0.05,-268.00,647.00,1891,20230703,-28.61,831,20221018,62.45,1891,-28.61,20230703,960,40.62,20230306,1891,-28.61,20230703,831,62.45,20221018,0.32,N,032980,500,187 억,,1342683,Y,N,0,N,00,N
20230726,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1380,-31,5,-2.20,341702879,253226,176.65,1411,1411,1311,1834,988,1411,1349.36,3.54,0,16708,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,517,-5.15,2.13,12,0.68,-268.00,647.00,1891,20230703,-27.02,831,20221018,66.06,1891,-27.02,20230703,960,43.75,20230306,1891,-27.02,20230703,831,66.06,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1373,-38,5,-2.69,326739837,242230,168.98,1411,1411,1311,1834,988,1411,1348.88,3.54,0,15448,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,514,-5.12,2.12,12,0.65,-268.00,647.00,1891,20230703,-27.39,831,20221018,65.22,1891,-27.39,20230703,960,43.02,20230306,1891,-27.39,20230703,831,65.22,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1326,-85,5,-6.02,291000048,215835,150.57,1411,1411,1311,1834,988,1411,1348.25,3.54,0,13064,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,496,-4.95,2.05,12,0.58,-268.00,647.00,1891,20230703,-29.88,831,20221018,59.57,1891,-29.88,20230703,960,38.12,20230306,1891,-29.88,20230703,831,59.57,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1345,-66,5,-4.68,215146922,158923,110.87,1411,1411,1332,1834,988,1411,1353.78,3.54,0,16759,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,503,-5.02,2.08,12,0.42,-268.00,647.00,1891,20230703,-28.87,831,20221018,61.85,1891,-28.87,20230703,960,40.10,20230306,1891,-28.87,20230703,831,61.85,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1353,-58,5,-4.11,186508929,137584,95.98,1411,1411,1332,1834,988,1411,1355.60,3.54,0,13021,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,506,-5.05,2.09,12,0.37,-268.00,647.00,1891,20230703,-28.45,831,20221018,62.82,1891,-28.45,20230703,960,40.94,20230306,1891,-28.45,20230703,831,62.82,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1342,-69,5,-4.89,158725843,116893,81.55,1411,1411,1332,1834,988,1411,1357.87,3.54,0,7189,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,502,-5.01,2.07,12,0.31,-268.00,647.00,1891,20230703,-29.03,831,20221018,61.49,1891,-29.03,20230703,960,39.79,20230306,1891,-29.03,20230703,831,61.49,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1366,-45,5,-3.19,62100261,45292,31.60,1411,1411,1358,1834,988,1411,1371.11,3.54,0,-5905,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,511,-5.10,2.11,12,0.12,-268.00,647.00,1891,20230703,-27.76,831,20221018,64.38,1891,-27.76,20230703,960,42.29,20230306,1891,-27.76,20230703,831,64.38,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230726,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1370,-41,5,-2.91,5460030,3937,2.75,1411,1411,1370,1834,988,1411,1386.85,3.54,0,-3544,1500,1455,1420,1375,1340,1478,1398,187,423,500,930,1,1,37432787,513,-5.11,2.12,12,0.01,-268.00,647.00,1891,20230703,-27.55,831,20221018,64.86,1891,-27.55,20230703,960,42.71,20230306,1891,-27.55,20230703,831,64.86,20221018,0.31,N,032980,500,187 억,,1325975,N,N,0,N,00,N
20230725,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,-18,5,-1.26,202342083,143334,70.19,1402,1465,1385,1857,1001,1429,1411.68,3.50,0,12423,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,528,-5.26,2.18,12,0.38,-268.00,647.00,1891,20230703,-25.38,831,20221018,69.80,1891,-25.38,20230703,960,46.98,20230306,1891,-25.38,20230703,831,69.80,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1412,-17,5,-1.19,196261374,139024,68.08,1402,1465,1385,1857,1001,1429,1411.71,3.50,0,12326,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,529,-5.27,2.18,12,0.37,-268.00,647.00,1891,20230703,-25.33,831,20221018,69.92,1891,-25.33,20230703,960,47.08,20230306,1891,-25.33,20230703,831,69.92,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,-9,5,-0.63,166557746,117987,57.78,1402,1465,1385,1857,1001,1429,1411.66,3.50,0,12467,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,532,-5.30,2.19,12,0.32,-268.00,647.00,1891,20230703,-24.91,831,20221018,70.88,1891,-24.91,20230703,960,47.92,20230306,1891,-24.91,20230703,831,70.88,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1446,17,2,1.19,158542547,112375,55.03,1402,1465,1385,1857,1001,1429,1410.83,3.50,0,12284,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,541,-5.40,2.23,12,0.30,-268.00,647.00,1891,20230703,-23.53,831,20221018,74.01,1891,-23.53,20230703,960,50.63,20230306,1891,-23.53,20230703,831,74.01,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1437,8,2,0.56,139028091,98910,48.44,1402,1440,1385,1857,1001,1429,1405.60,3.50,0,15128,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,538,-5.36,2.22,12,0.26,-268.00,647.00,1891,20230703,-24.01,831,20221018,72.92,1891,-24.01,20230703,960,49.69,20230306,1891,-24.01,20230703,831,72.92,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1423,-6,5,-0.42,116364498,83047,40.67,1402,1440,1385,1857,1001,1429,1401.19,3.50,0,14450,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,533,-5.31,2.20,12,0.22,-268.00,647.00,1891,20230703,-24.75,831,20221018,71.24,1891,-24.75,20230703,960,48.23,20230306,1891,-24.75,20230703,831,71.24,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,-39,5,-2.73,91755808,65507,32.08,1402,1440,1385,1857,1001,1429,1400.70,3.50,0,808,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,520,-5.19,2.15,12,0.17,-268.00,647.00,1891,20230703,-26.49,831,20221018,67.27,1891,-26.49,20230703,960,44.79,20230306,1891,-26.49,20230703,831,67.27,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230725,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,11,2,0.77,1892850,1321,0.65,1402,1440,1402,1857,1001,1429,1432.89,3.50,0,787,1574,1501,1457,1384,1340,1479,1362,187,428,500,940,1,1,37432787,539,-5.37,2.23,12,0.00,-268.00,647.00,1891,20230703,-23.85,831,20221018,73.29,1891,-23.85,20230703,960,50.00,20230306,1891,-23.85,20230703,831,73.29,20221018,0.31,N,032980,500,187 억,,1311965,N,N,0,N,00,N
20230724,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,-71,5,-4.73,294200023,204205,36.83,1500,1530,1413,1950,1050,1500,1440.71,3.68,0,-66011,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,535,-5.33,2.21,12,0.55,-268.00,647.00,1891,20230703,-24.43,831,20221018,71.96,1891,-24.43,20230703,960,48.85,20230306,1891,-24.43,20230703,831,71.96,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1432,-68,5,-4.53,245175146,170193,30.70,1500,1530,1413,1950,1050,1500,1440.57,3.68,0,-45533,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,536,-5.34,2.21,12,0.45,-268.00,647.00,1891,20230703,-24.27,831,20221018,72.32,1891,-24.27,20230703,960,49.17,20230306,1891,-24.27,20230703,831,72.32,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1454,-46,5,-3.07,197179330,137245,24.75,1500,1530,1413,1950,1050,1500,1436.70,3.68,0,-35286,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,544,-5.43,2.25,12,0.37,-268.00,647.00,1891,20230703,-23.11,831,20221018,74.97,1891,-23.11,20230703,960,51.46,20230306,1891,-23.11,20230703,831,74.97,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,130403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1442,-58,5,-3.87,171557045,119473,21.55,1500,1530,1413,1950,1050,1500,1435.95,3.68,0,-27944,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,540,-5.38,2.23,12,0.32,-268.00,647.00,1891,20230703,-23.74,831,20221018,73.53,1891,-23.74,20230703,960,50.21,20230306,1891,-23.74,20230703,831,73.53,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,-71,5,-4.73,155594962,108335,19.54,1500,1530,1413,1950,1050,1500,1436.24,3.68,0,-25964,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,535,-5.33,2.21,12,0.29,-268.00,647.00,1891,20230703,-24.43,831,20221018,71.96,1891,-24.43,20230703,960,48.85,20230306,1891,-24.43,20230703,831,71.96,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,-80,5,-5.33,141551362,98483,17.76,1500,1530,1413,1950,1050,1500,1437.32,3.68,0,-19740,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,532,-5.30,2.19,12,0.26,-268.00,647.00,1891,20230703,-24.91,831,20221018,70.88,1891,-24.91,20230703,960,47.92,20230306,1891,-24.91,20230703,831,70.88,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,-84,5,-5.60,99842947,69280,12.50,1500,1530,1413,1950,1050,1500,1441.15,3.68,0,-14410,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,530,-5.28,2.19,12,0.19,-268.00,647.00,1891,20230703,-25.12,831,20221018,70.40,1891,-25.12,20230703,960,47.50,20230306,1891,-25.12,20230703,831,70.40,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230724,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1450,-50,5,-3.33,11133634,7461,1.35,1500,1500,1441,1950,1050,1500,1492.24,3.68,0,-4943,1602,1550,1480,1428,1358,1577,1455,187,450,500,990,1,1,37432787,543,-5.41,2.24,12,0.02,-268.00,647.00,1891,20230703,-23.32,831,20221018,74.49,1891,-23.32,20230703,960,51.04,20230306,1891,-23.32,20230703,831,74.49,20221018,0.32,N,032980,500,187 억,,1377106,N,N,0,N,00,N
20230721,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,75,2,5.26,826790551,554096,136.16,1424,1532,1410,1852,998,1425,1492.14,3.79,0,-42715,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,561,-5.60,2.32,12,1.48,-268.00,647.00,1891,20230703,-20.68,831,20221018,80.51,1891,-20.68,20230703,960,56.25,20230306,1891,-20.68,20230703,831,80.51,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1467,42,2,2.95,710095546,475519,116.85,1424,1532,1410,1852,998,1425,1493.31,3.79,0,-7199,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,549,-5.47,2.27,12,1.27,-268.00,647.00,1891,20230703,-22.42,831,20221018,76.53,1891,-22.42,20230703,960,52.81,20230306,1891,-22.42,20230703,831,76.53,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1480,55,2,3.86,658076407,440129,108.15,1424,1532,1410,1852,998,1425,1495.19,3.79,0,-7022,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,554,-5.52,2.29,12,1.18,-268.00,647.00,1891,20230703,-21.73,831,20221018,78.10,1891,-21.73,20230703,960,54.17,20230306,1891,-21.73,20230703,831,78.10,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1469,44,2,3.09,635678447,424996,104.44,1424,1532,1410,1852,998,1425,1495.73,3.79,0,-3261,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,550,-5.48,2.27,12,1.14,-268.00,647.00,1891,20230703,-22.32,831,20221018,76.77,1891,-22.32,20230703,960,53.02,20230306,1891,-22.32,20230703,831,76.77,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1504,79,2,5.54,531528333,354366,87.08,1424,1532,1410,1852,998,1425,1499.94,3.79,0,26684,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,563,-5.61,2.32,12,0.95,-268.00,647.00,1891,20230703,-20.47,831,20221018,80.99,1891,-20.47,20230703,960,56.67,20230306,1891,-20.47,20230703,831,80.99,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1508,83,2,5.82,474613576,316694,77.82,1424,1532,1410,1852,998,1425,1498.65,3.79,0,26345,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,564,-5.63,2.33,12,0.85,-268.00,647.00,1891,20230703,-20.25,831,20221018,81.47,1891,-20.25,20230703,960,57.08,20230306,1891,-20.25,20230703,831,81.47,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1522,97,2,6.81,413040284,275871,67.79,1424,1532,1410,1852,998,1425,1497.22,3.79,0,23275,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,570,-5.68,2.35,12,0.74,-268.00,647.00,1891,20230703,-19.51,831,20221018,83.15,1891,-19.51,20230703,960,58.54,20230306,1891,-19.51,20230703,831,83.15,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230721,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,-15,5,-1.05,13447818,9431,2.32,1424,1437,1410,1852,998,1425,1425.92,3.79,0,-303,1548,1486,1393,1331,1238,1517,1362,187,427,500,940,1,1,37432787,528,-5.26,2.18,12,0.03,-268.00,647.00,1891,20230703,-25.44,831,20221018,69.68,1891,-25.44,20230703,960,46.88,20230306,1891,-25.44,20230703,831,69.68,20221018,0.34,N,032980,500,187 억,,1420277,N,N,0,N,00,N
20230720,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,69,2,5.09,550291249,402819,107.14,1355,1455,1300,1762,950,1356,1366.01,3.76,0,13496,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,533,-5.32,2.20,12,1.08,-268.00,647.00,1891,20230703,-24.64,831,20221018,71.48,1891,-24.64,20230703,960,48.44,20230306,1891,-24.64,20230703,831,71.48,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1386,30,2,2.21,390527491,290347,77.22,1355,1388,1300,1762,950,1356,1345.04,3.76,0,20624,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,519,-5.17,2.14,12,0.78,-268.00,647.00,1891,20230703,-26.71,831,20221018,66.79,1891,-26.71,20230703,960,44.38,20230306,1891,-26.71,20230703,831,66.79,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1365,9,2,0.66,289547194,216788,57.66,1355,1388,1300,1762,950,1356,1335.62,3.76,0,12583,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,511,-5.09,2.11,12,0.58,-268.00,647.00,1891,20230703,-27.82,831,20221018,64.26,1891,-27.82,20230703,960,42.19,20230306,1891,-27.82,20230703,831,64.26,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,-43,5,-3.17,142850719,108979,28.99,1355,1355,1300,1762,950,1356,1310.81,3.76,0,-1471,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,491,-4.90,2.03,12,0.29,-268.00,647.00,1891,20230703,-30.57,831,20221018,58.00,1891,-30.57,20230703,960,36.77,20230306,1891,-30.57,20230703,831,58.00,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,-40,5,-2.95,120067042,91574,24.36,1355,1355,1300,1762,950,1356,1311.15,3.76,0,4844,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,493,-4.91,2.03,12,0.24,-268.00,647.00,1891,20230703,-30.41,831,20221018,58.36,1891,-30.41,20230703,960,37.08,20230306,1891,-30.41,20230703,831,58.36,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1309,-47,5,-3.47,85176906,64883,17.26,1355,1355,1300,1762,950,1356,1312.78,3.76,0,-645,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,490,-4.88,2.02,12,0.17,-268.00,647.00,1891,20230703,-30.78,831,20221018,57.52,1891,-30.78,20230703,960,36.35,20230306,1891,-30.78,20230703,831,57.52,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,-35,5,-2.58,44200258,33524,8.92,1355,1355,1309,1762,950,1356,1318.47,3.76,0,-2456,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,494,-4.93,2.04,12,0.09,-268.00,647.00,1891,20230703,-30.14,831,20221018,58.97,1891,-30.14,20230703,960,37.60,20230306,1891,-30.14,20230703,831,58.97,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230720,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1315,-41,5,-3.02,14515752,10970,2.92,1355,1355,1315,1762,950,1356,1323.22,3.76,0,-525,1465,1410,1355,1300,1245,1383,1273,187,406,500,890,1,1,37432787,492,-4.91,2.03,12,0.03,-268.00,647.00,1891,20230703,-30.46,831,20221018,58.24,1891,-30.46,20230703,960,36.98,20230306,1891,-30.46,20230703,831,58.24,20221018,0.35,N,032980,500,187 억,,1405705,N,N,0,N,00,N
20230719,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1356,-54,5,-3.83,506422865,375983,111.93,1410,1410,1300,1833,987,1410,1346.91,3.91,0,-59306,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,508,-5.06,2.10,12,1.00,-268.00,647.00,1891,20230703,-28.29,831,20221018,63.18,1891,-28.29,20230703,960,41.25,20230306,1891,-28.29,20230703,831,63.18,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1325,-85,5,-6.03,441571334,327753,97.57,1410,1410,1300,1833,987,1410,1347.27,3.91,0,-41009,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,496,-4.94,2.05,12,0.88,-268.00,647.00,1891,20230703,-29.93,831,20221018,59.45,1891,-29.93,20230703,960,38.02,20230306,1891,-29.93,20230703,831,59.45,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1343,-67,5,-4.75,378763457,280636,83.54,1410,1410,1300,1833,987,1410,1349.66,3.91,0,-21258,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,503,-5.01,2.08,12,0.75,-268.00,647.00,1891,20230703,-28.98,831,20221018,61.61,1891,-28.98,20230703,960,39.90,20230306,1891,-28.98,20230703,831,61.61,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1362,-48,5,-3.40,346225663,256385,76.32,1410,1410,1300,1833,987,1410,1350.41,3.91,0,-13972,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,510,-5.08,2.11,12,0.68,-268.00,647.00,1891,20230703,-27.97,831,20221018,63.90,1891,-27.97,20230703,960,41.88,20230306,1891,-27.97,20230703,831,63.90,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1370,-40,5,-2.84,320250493,237465,70.69,1410,1410,1300,1833,987,1410,1348.62,3.91,0,-980,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,513,-5.11,2.12,12,0.63,-268.00,647.00,1891,20230703,-27.55,831,20221018,64.86,1891,-27.55,20230703,960,42.71,20230306,1891,-27.55,20230703,831,64.86,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1357,-53,5,-3.76,296424613,219964,65.48,1410,1410,1300,1833,987,1410,1347.61,3.91,0,6828,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,508,-5.06,2.10,12,0.59,-268.00,647.00,1891,20230703,-28.24,831,20221018,63.30,1891,-28.24,20230703,960,41.35,20230306,1891,-28.24,20230703,831,63.30,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,-76,5,-5.39,248508073,184593,54.95,1410,1410,1300,1833,987,1410,1346.25,3.91,0,7649,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,499,-4.98,2.06,12,0.49,-268.00,647.00,1891,20230703,-29.46,831,20221018,60.53,1891,-29.46,20230703,960,38.96,20230306,1891,-29.46,20230703,831,60.53,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230719,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,-12,5,-0.85,18395016,13245,3.94,1410,1410,1350,1833,987,1410,1388.83,3.91,0,-1766,1456,1433,1387,1364,1318,1444,1375,187,423,500,930,1,1,37432787,523,-5.22,2.16,12,0.04,-268.00,647.00,1891,20230703,-26.07,831,20221018,68.23,1891,-26.07,20230703,960,45.62,20230306,1891,-26.07,20230703,831,68.23,20221018,0.34,N,032980,500,187 억,,1464995,N,N,0,N,00,N
20230718,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,23,2,1.66,453559429,330541,72.86,1387,1410,1341,1803,971,1387,1372.17,4.16,0,-93196,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,528,-5.26,2.18,12,0.88,-268.00,647.00,1891,20230703,-25.44,831,20221018,69.68,1891,-25.44,20230703,960,46.88,20230306,1891,-25.44,20230703,831,69.68,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1384,-3,5,-0.22,374686549,273939,60.39,1387,1400,1341,1803,971,1387,1367.77,4.16,0,-78624,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,518,-5.16,2.14,12,0.73,-268.00,647.00,1891,20230703,-26.81,831,20221018,66.55,1891,-26.81,20230703,960,44.17,20230306,1891,-26.81,20230703,831,66.55,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1349,-38,5,-2.74,311656297,227300,50.11,1387,1400,1343,1803,971,1387,1371.12,4.16,0,-81274,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,505,-5.03,2.09,12,0.61,-268.00,647.00,1891,20230703,-28.66,831,20221018,62.33,1891,-28.66,20230703,960,40.52,20230306,1891,-28.66,20230703,831,62.33,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1358,-29,5,-2.09,248589359,180640,39.82,1387,1400,1353,1803,971,1387,1376.16,4.16,0,-64137,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,508,-5.07,2.10,12,0.48,-268.00,647.00,1891,20230703,-28.19,831,20221018,63.42,1891,-28.19,20230703,960,41.46,20230306,1891,-28.19,20230703,831,63.42,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1364,-23,5,-1.66,234671011,170396,37.56,1387,1400,1353,1803,971,1387,1377.21,4.16,0,-59411,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,511,-5.09,2.11,12,0.46,-268.00,647.00,1891,20230703,-27.87,831,20221018,64.14,1891,-27.87,20230703,960,42.08,20230306,1891,-27.87,20230703,831,64.14,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1366,-21,5,-1.51,201981134,146458,32.28,1387,1400,1353,1803,971,1387,1379.11,4.16,0,-45878,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,511,-5.10,2.11,12,0.39,-268.00,647.00,1891,20230703,-27.76,831,20221018,64.38,1891,-27.76,20230703,960,42.29,20230306,1891,-27.76,20230703,831,64.38,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1363,-24,5,-1.73,112711681,81715,18.01,1387,1395,1353,1803,971,1387,1379.33,4.16,0,-13839,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,510,-5.09,2.11,12,0.22,-268.00,647.00,1891,20230703,-27.92,831,20221018,64.02,1891,-27.92,20230703,960,41.98,20230306,1891,-27.92,20230703,831,64.02,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230718,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1385,-2,5,-0.14,11997784,8635,1.90,1387,1393,1385,1803,971,1387,1389.44,4.16,0,-5427,1476,1431,1385,1340,1294,1408,1317,187,416,500,910,1,1,37432787,518,-5.17,2.14,12,0.02,-268.00,647.00,1891,20230703,-26.76,831,20221018,66.67,1891,-26.76,20230703,960,44.27,20230306,1891,-26.76,20230703,831,66.67,20221018,0.40,N,032980,500,187 억,,1555691,N,N,0,N,00,N
20230717,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1387,-12,5,-0.86,629249031,453506,42.48,1400,1430,1339,1818,980,1399,1387.52,4.17,0,-8160,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,519,-5.18,2.14,12,1.21,-268.00,647.00,1891,20230703,-26.65,831,20221018,66.91,1891,-26.65,20230703,960,44.48,20230306,1891,-26.65,20230703,831,66.91,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1412,13,2,0.93,598431626,431473,40.41,1400,1430,1339,1818,980,1399,1386.95,4.17,0,-1727,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,529,-5.27,2.18,12,1.15,-268.00,647.00,1891,20230703,-25.33,831,20221018,69.92,1891,-25.33,20230703,960,47.08,20230306,1891,-25.33,20230703,831,69.92,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,-1,5,-0.07,484888490,350991,32.88,1400,1430,1339,1818,980,1399,1381.48,4.17,0,-18448,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,523,-5.22,2.16,12,0.94,-268.00,647.00,1891,20230703,-26.07,831,20221018,68.23,1891,-26.07,20230703,960,45.62,20230306,1891,-26.07,20230703,831,68.23,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1403,4,2,0.29,423137799,306637,28.72,1400,1430,1339,1818,980,1399,1379.93,4.17,0,-6707,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,525,-5.24,2.17,12,0.82,-268.00,647.00,1891,20230703,-25.81,831,20221018,68.83,1891,-25.81,20230703,960,46.15,20230306,1891,-25.81,20230703,831,68.83,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1373,-26,5,-1.86,358155808,260043,24.36,1400,1430,1339,1818,980,1399,1377.29,4.17,0,-25770,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,514,-5.12,2.12,12,0.69,-268.00,647.00,1891,20230703,-27.39,831,20221018,65.22,1891,-27.39,20230703,960,43.02,20230306,1891,-27.39,20230703,831,65.22,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1353,-46,5,-3.29,268512178,193803,18.15,1400,1430,1347,1818,980,1399,1385.49,4.17,0,-30597,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,506,-5.05,2.09,12,0.52,-268.00,647.00,1891,20230703,-28.45,831,20221018,62.82,1891,-28.45,20230703,960,40.94,20230306,1891,-28.45,20230703,831,62.82,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1377,-22,5,-1.57,212632966,152630,14.30,1400,1430,1350,1818,980,1399,1393.13,4.17,0,-23159,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,515,-5.14,2.13,12,0.41,-268.00,647.00,1891,20230703,-27.18,831,20221018,65.70,1891,-27.18,20230703,960,43.44,20230306,1891,-27.18,20230703,831,65.70,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230717,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,16,2,1.14,84588449,60302,5.65,1400,1415,1399,1818,980,1399,1402.75,4.17,0,3328,1601,1500,1415,1314,1229,1457,1271,187,419,500,920,1,1,37432787,530,-5.28,2.19,12,0.16,-268.00,647.00,1891,20230703,-25.17,831,20221018,70.28,1891,-25.17,20230703,960,47.40,20230306,1891,-25.17,20230703,831,70.28,20221018,0.40,N,032980,500,187 억,,1560740,N,N,0,N,00,N
20230714,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,-122,5,-8.02,1490569927,1067467,115.00,1516,1516,1330,1977,1065,1521,1396.31,3.77,0,153043,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,521,-5.22,2.16,12,2.87,-268.00,647.00,1891,20230703,-26.02,831,20221018,68.35,1891,-26.02,20230703,960,45.73,20230306,1891,-26.02,20230703,831,68.35,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-126,5,-8.28,1418211739,1015620,109.42,1516,1516,1330,1977,1065,1521,1396.35,3.77,0,157172,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,519,-5.21,2.16,12,2.73,-268.00,647.00,1891,20230703,-26.23,831,20221018,67.87,1891,-26.23,20230703,960,45.31,20230306,1891,-26.23,20230703,831,67.87,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1358,-163,5,-10.72,1044040146,739364,79.66,1516,1516,1356,1977,1065,1521,1412.02,3.77,0,96303,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,505,-5.07,2.10,12,1.99,-268.00,647.00,1891,20230703,-28.19,831,20221018,63.42,1891,-28.19,20230703,960,41.46,20230306,1891,-28.19,20230703,831,63.42,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1387,-134,5,-8.81,762175103,533387,57.46,1516,1516,1378,1977,1065,1521,1428.87,3.77,0,91887,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,516,-5.18,2.14,12,1.43,-268.00,647.00,1891,20230703,-26.65,831,20221018,66.91,1891,-26.65,20230703,960,44.48,20230306,1891,-26.65,20230703,831,66.91,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,-111,5,-7.30,570012135,395193,42.58,1516,1516,1394,1977,1065,1521,1442.28,3.77,0,75272,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,525,-5.26,2.18,12,1.06,-268.00,647.00,1891,20230703,-25.44,831,20221018,69.68,1891,-25.44,20230703,960,46.88,20230306,1891,-25.44,20230703,831,69.68,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-104,5,-6.84,459057065,316539,34.10,1516,1516,1405,1977,1065,1521,1450.15,3.77,0,58917,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,527,-5.29,2.19,12,0.85,-268.00,647.00,1891,20230703,-25.07,831,20221018,70.52,1891,-25.07,20230703,960,47.60,20230306,1891,-25.07,20230703,831,70.52,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1460,-61,5,-4.01,264446594,180591,19.46,1516,1516,1443,1977,1065,1521,1464.21,3.77,0,34671,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,543,-5.45,2.26,12,0.49,-268.00,647.00,1891,20230703,-22.79,831,20221018,75.69,1891,-22.79,20230703,960,52.08,20230306,1891,-22.79,20230703,831,75.69,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230714,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1488,-33,5,-2.17,26290428,17525,1.89,1516,1516,1488,1977,1065,1521,1499.68,3.77,0,-4039,1791,1655,1588,1452,1385,1622,1419,186,456,500,1000,1,1,37208572,554,-5.55,2.30,12,0.05,-268.00,647.00,1891,20230703,-21.31,831,20221018,79.06,1891,-21.31,20230703,960,55.00,20230306,1891,-21.31,20230703,831,79.06,20221018,0.40,N,032980,500,186 억,,1401996,N,N,0,N,00,N
20230713,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-191,5,-11.16,1443672812,927666,297.18,1712,1724,1521,2225,1199,1712,1556.39,4.05,0,-104832,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,566,-5.68,2.35,12,2.49,-268.00,647.00,1891,20230703,-19.57,831,20221018,83.03,1891,-19.57,20230703,960,58.44,20230306,1891,-19.57,20230703,831,83.03,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,-173,5,-10.11,1318529645,845654,270.90,1712,1724,1523,2225,1199,1712,1559.18,4.05,0,-80753,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,573,-5.74,2.38,12,2.27,-268.00,647.00,1891,20230703,-18.61,831,20221018,85.20,1891,-18.61,20230703,960,60.31,20230306,1891,-18.61,20230703,831,85.20,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,-171,5,-9.99,1267453017,812381,260.25,1712,1724,1523,2225,1199,1712,1560.17,4.05,0,-73927,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,573,-5.75,2.38,12,2.18,-268.00,647.00,1891,20230703,-18.51,831,20221018,85.44,1891,-18.51,20230703,960,60.52,20230306,1891,-18.51,20230703,831,85.44,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1547,-165,5,-9.64,1176431364,753210,241.29,1712,1724,1523,2225,1199,1712,1561.89,4.05,0,-42568,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,576,-5.77,2.39,12,2.02,-268.00,647.00,1891,20230703,-18.19,831,20221018,86.16,1891,-18.19,20230703,960,61.15,20230306,1891,-18.19,20230703,831,86.16,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,-169,5,-9.87,992303158,634124,203.14,1712,1724,1523,2225,1199,1712,1564.84,4.05,0,-5222,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,574,-5.76,2.38,12,1.70,-268.00,647.00,1891,20230703,-18.40,831,20221018,85.68,1891,-18.40,20230703,960,60.73,20230306,1891,-18.40,20230703,831,85.68,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,-169,5,-9.87,893183904,569621,182.48,1712,1724,1523,2225,1199,1712,1568.03,4.05,0,5850,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,574,-5.76,2.38,12,1.53,-268.00,647.00,1891,20230703,-18.40,831,20221018,85.68,1891,-18.40,20230703,960,60.73,20230306,1891,-18.40,20230703,831,85.68,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1550,-162,5,-9.46,774565200,492615,157.81,1712,1724,1525,2225,1199,1712,1572.35,4.05,0,28161,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,577,-5.78,2.40,12,1.32,-268.00,647.00,1891,20230703,-18.03,831,20221018,86.52,1891,-18.03,20230703,960,61.46,20230306,1891,-18.03,20230703,831,86.52,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230713,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,-52,5,-3.04,32631699,19406,6.22,1712,1724,1659,2225,1199,1712,1681.53,4.05,0,3124,1842,1777,1734,1669,1626,1755,1647,186,513,500,1120,1,1,37208572,618,-6.19,2.57,12,0.05,-268.00,647.00,1891,20230703,-12.22,831,20221018,99.76,1891,-12.22,20230703,960,72.92,20230306,1891,-12.22,20230703,831,99.76,20221018,0.40,N,032980,500,186 억,,1507208,N,N,0,N,00,N
20230712,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1712,-78,5,-4.36,534281491,310879,78.99,1790,1799,1691,2325,1253,1790,1718.62,4.21,0,-56653,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,637,-6.39,2.65,12,0.84,-268.00,647.00,1891,20230703,-9.47,831,20221018,106.02,1891,-9.47,20230703,960,78.33,20230306,1891,-9.47,20230703,831,106.02,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1701,-89,5,-4.97,475145917,276023,70.14,1790,1799,1691,2325,1253,1790,1721.40,4.21,0,-51343,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,633,-6.35,2.63,12,0.74,-268.00,647.00,1891,20230703,-10.05,831,20221018,104.69,1891,-10.05,20230703,960,77.19,20230306,1891,-10.05,20230703,831,104.69,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1725,-65,5,-3.63,363085603,210293,53.43,1790,1799,1708,2325,1253,1790,1726.57,4.21,0,-57564,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,642,-6.44,2.67,12,0.57,-268.00,647.00,1891,20230703,-8.78,831,20221018,107.58,1891,-8.78,20230703,960,79.69,20230306,1891,-8.78,20230703,831,107.58,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1727,-63,5,-3.52,317913832,184057,46.77,1790,1799,1708,2325,1253,1790,1727.26,4.21,0,-48155,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,643,-6.44,2.67,12,0.49,-268.00,647.00,1891,20230703,-8.67,831,20221018,107.82,1891,-8.67,20230703,960,79.90,20230306,1891,-8.67,20230703,831,107.82,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1712,-78,5,-4.36,256372414,148198,37.66,1790,1799,1712,2325,1253,1790,1729.93,4.21,0,-44174,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,637,-6.39,2.65,12,0.40,-268.00,647.00,1891,20230703,-9.47,831,20221018,106.02,1891,-9.47,20230703,960,78.33,20230306,1891,-9.47,20230703,831,106.02,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,-61,5,-3.41,142345758,81863,20.80,1790,1799,1719,2325,1253,1790,1738.83,4.21,0,-36447,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,643,-6.45,2.67,12,0.22,-268.00,647.00,1891,20230703,-8.57,831,20221018,108.06,1891,-8.57,20230703,960,80.10,20230306,1891,-8.57,20230703,831,108.06,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1736,-54,5,-3.02,89148475,51022,12.96,1790,1799,1725,2325,1253,1790,1747.25,4.21,0,-28806,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,646,-6.48,2.68,12,0.14,-268.00,647.00,1891,20230703,-8.20,831,20221018,108.90,1891,-8.20,20230703,960,80.83,20230306,1891,-8.20,20230703,831,108.90,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230712,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1799,9,2,0.50,4133107,2309,0.59,1790,1799,1787,2325,1253,1790,1790.00,4.21,0,-1517,1894,1842,1766,1714,1638,1868,1740,186,536,500,1180,1,1,37208572,669,-6.71,2.78,12,0.01,-268.00,647.00,1891,20230703,-4.87,831,20221018,116.49,1891,-4.87,20230703,960,87.40,20230306,1891,-4.87,20230703,831,116.49,20221018,0.40,N,032980,500,186 억,,1564926,N,N,0,N,00,N
20230711,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,73,2,4.25,692758768,392837,148.79,1709,1818,1690,2230,1202,1717,1763.42,4.13,0,23729,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,666,-6.68,2.77,12,1.06,-268.00,647.00,1891,20230703,-5.34,831,20221018,115.40,1891,-5.34,20230703,960,86.46,20230306,1891,-5.34,20230703,831,115.40,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1784,67,2,3.90,688607008,390514,147.91,1709,1818,1690,2230,1202,1717,1763.34,4.13,0,23898,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,664,-6.66,2.76,12,1.05,-268.00,647.00,1891,20230703,-5.66,831,20221018,114.68,1891,-5.66,20230703,960,85.83,20230306,1891,-5.66,20230703,831,114.68,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1817,100,2,5.82,600337286,341226,129.24,1709,1818,1690,2230,1202,1717,1759.35,4.13,0,22913,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,676,-6.78,2.81,12,0.92,-268.00,647.00,1891,20230703,-3.91,831,20221018,118.65,1891,-3.91,20230703,960,89.27,20230306,1891,-3.91,20230703,831,118.65,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,66,2,3.84,432888502,248515,94.12,1709,1806,1690,2230,1202,1717,1741.90,4.13,0,3885,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,663,-6.65,2.76,12,0.67,-268.00,647.00,1891,20230703,-5.71,831,20221018,114.56,1891,-5.71,20230703,960,85.73,20230306,1891,-5.71,20230703,831,114.56,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,13,2,0.76,258609571,150736,57.09,1709,1743,1690,2230,1202,1717,1715.65,4.13,0,-16001,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,644,-6.46,2.67,12,0.41,-268.00,647.00,1891,20230703,-8.51,831,20221018,108.18,1891,-8.51,20230703,960,80.21,20230306,1891,-8.51,20230703,831,108.18,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1699,-18,5,-1.05,223998728,130532,49.44,1709,1743,1690,2230,1202,1717,1716.04,4.13,0,-24285,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,632,-6.34,2.63,12,0.35,-268.00,647.00,1891,20230703,-10.15,831,20221018,104.45,1891,-10.15,20230703,960,76.98,20230306,1891,-10.15,20230703,831,104.45,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,100348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1715,-2,5,-0.12,148467380,86248,32.67,1709,1743,1700,2230,1202,1717,1721.40,4.13,0,-31136,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,638,-6.40,2.65,12,0.23,-268.00,647.00,1891,20230703,-9.31,831,20221018,106.38,1891,-9.31,20230703,960,78.65,20230306,1891,-9.31,20230703,831,106.38,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230711,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,0,3,0.00,3423872,2003,0.76,1709,1717,1700,2230,1202,1717,1709.37,4.13,0,-148,1849,1782,1709,1642,1569,1816,1676,186,514,500,1130,1,1,37208572,639,-6.41,2.65,12,0.01,-268.00,647.00,1891,20230703,-9.20,831,20221018,106.62,1891,-9.20,20230703,960,78.85,20230306,1891,-9.20,20230703,831,106.62,20221018,0.42,N,032980,500,186 억,,1536923,N,N,0,N,00,N
20230710,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,28,2,1.66,450153598,259022,32.36,1689,1776,1636,2195,1183,1689,1737.95,4.03,0,34857,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,639,-6.41,2.65,12,0.70,-268.00,647.00,1891,20230703,-9.20,831,20221018,106.62,1891,-9.20,20230703,960,78.85,20230306,1891,-9.20,20230703,831,106.62,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1727,38,2,2.25,380895863,218033,27.24,1689,1776,1689,2195,1183,1689,1746.96,4.03,0,36305,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,643,-6.44,2.67,12,0.59,-268.00,647.00,1891,20230703,-8.67,831,20221018,107.82,1891,-8.67,20230703,960,79.90,20230306,1891,-8.67,20230703,831,107.82,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1753,64,2,3.79,363246718,207866,25.97,1689,1776,1689,2195,1183,1689,1747.50,4.03,0,42790,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,652,-6.54,2.71,12,0.56,-268.00,647.00,1891,20230703,-7.30,831,20221018,110.95,1891,-7.30,20230703,960,82.60,20230306,1891,-7.30,20230703,831,110.95,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,65,2,3.85,283312877,162283,20.27,1689,1776,1689,2195,1183,1689,1745.80,4.03,0,23984,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,653,-6.54,2.71,12,0.44,-268.00,647.00,1891,20230703,-7.24,831,20221018,111.07,1891,-7.24,20230703,960,82.71,20230306,1891,-7.24,20230703,831,111.07,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1721,32,2,1.89,256521817,146863,18.35,1689,1776,1689,2195,1183,1689,1746.67,4.03,0,22111,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,640,-6.42,2.66,12,0.39,-268.00,647.00,1891,20230703,-8.99,831,20221018,107.10,1891,-8.99,20230703,960,79.27,20230306,1891,-8.99,20230703,831,107.10,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1739,50,2,2.96,218515541,124884,15.60,1689,1776,1689,2195,1183,1689,1749.75,4.03,0,13426,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,647,-6.49,2.69,12,0.34,-268.00,647.00,1891,20230703,-8.04,831,20221018,109.27,1891,-8.04,20230703,960,81.15,20230306,1891,-8.04,20230703,831,109.27,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,100346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1761,72,2,4.26,163322330,93469,11.68,1689,1776,1689,2195,1183,1689,1747.34,4.03,0,16320,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,655,-6.57,2.72,12,0.25,-268.00,647.00,1891,20230703,-6.87,831,20221018,111.91,1891,-6.87,20230703,960,83.44,20230306,1891,-6.87,20230703,831,111.91,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230710,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1707,18,2,1.07,3174782,1878,0.23,1689,1711,1689,2195,1183,1689,1690.51,4.03,0,-177,1860,1774,1721,1635,1582,1748,1609,186,506,500,1110,1,1,37208572,635,-6.37,2.64,12,0.01,-268.00,647.00,1891,20230703,-9.73,831,20221018,105.42,1891,-9.73,20230703,960,77.81,20230306,1891,-9.73,20230703,831,105.42,20221018,0.44,N,032980,500,186 억,,1501361,N,N,0,N,00,N
20230707,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1689,-126,5,-6.94,1379026006,798902,233.24,1800,1807,1668,2355,1271,1815,1726.53,4.13,0,-37901,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,628,-6.30,2.61,12,2.15,-268.00,647.00,1891,20230703,-10.68,831,20221018,103.25,1891,-10.68,20230703,960,75.94,20230306,1891,-10.68,20230703,831,103.25,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1690,-125,5,-6.89,1229456207,710457,207.42,1800,1807,1668,2355,1271,1815,1730.48,4.13,0,-27649,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,629,-6.31,2.61,12,1.91,-268.00,647.00,1891,20230703,-10.63,831,20221018,103.37,1891,-10.63,20230703,960,76.04,20230306,1891,-10.63,20230703,831,103.37,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,-101,5,-5.56,1049539501,604978,176.63,1800,1807,1668,2355,1271,1815,1734.80,4.13,0,-51402,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,638,-6.40,2.65,12,1.63,-268.00,647.00,1891,20230703,-9.36,831,20221018,106.26,1891,-9.36,20230703,960,78.54,20230306,1891,-9.36,20230703,831,106.26,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,130346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1726,-89,5,-4.90,651072889,371310,108.41,1800,1807,1724,2355,1271,1815,1753.40,4.13,0,-26640,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,642,-6.44,2.67,12,1.00,-268.00,647.00,1891,20230703,-8.73,831,20221018,107.70,1891,-8.73,20230703,960,79.79,20230306,1891,-8.73,20230703,831,107.70,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1786,-29,5,-1.60,448622105,255297,74.54,1800,1801,1725,2355,1271,1815,1757.19,4.13,0,-31389,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,665,-6.66,2.76,12,0.69,-268.00,647.00,1891,20230703,-5.55,831,20221018,114.92,1891,-5.55,20230703,960,86.04,20230306,1891,-5.55,20230703,831,114.92,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1782,-33,5,-1.82,397063841,226449,66.11,1800,1801,1725,2355,1271,1815,1753.35,4.13,0,-43455,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,663,-6.65,2.75,12,0.61,-268.00,647.00,1891,20230703,-5.76,831,20221018,114.44,1891,-5.76,20230703,960,85.62,20230306,1891,-5.76,20230703,831,114.44,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1731,-84,5,-4.63,303255237,172915,50.48,1800,1801,1725,2355,1271,1815,1753.68,4.13,0,-51405,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,644,-6.46,2.68,12,0.46,-268.00,647.00,1891,20230703,-8.46,831,20221018,108.30,1891,-8.46,20230703,960,80.31,20230306,1891,-8.46,20230703,831,108.30,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230707,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1779,-36,5,-1.98,23646359,13209,3.86,1800,1800,1778,2355,1271,1815,1789.59,4.13,0,-5165,1915,1865,1808,1758,1701,1890,1783,186,542,500,1190,1,1,37208572,662,-6.64,2.75,12,0.04,-268.00,647.00,1891,20230703,-5.92,831,20221018,114.08,1891,-5.92,20230703,960,85.31,20230306,1891,-5.92,20230703,831,114.08,20221018,0.44,N,032980,500,186 억,,1535965,N,N,0,N,00,N
20230706,160343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1815,-5,5,-0.27,613868483,338982,50.41,1800,1858,1751,2365,1274,1820,1810.89,4.06,0,28279,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,675,-6.77,2.81,12,0.91,-268.00,647.00,1891,20230703,-4.02,831,20221018,118.41,1891,-4.02,20230703,960,89.06,20230306,1891,-4.02,20230703,831,118.41,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1775,-45,5,-2.47,573326598,316449,47.06,1800,1858,1751,2365,1274,1820,1811.75,4.06,0,29014,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,660,-6.62,2.74,12,0.85,-268.00,647.00,1891,20230703,-6.13,831,20221018,113.60,1891,-6.13,20230703,960,84.90,20230306,1891,-6.13,20230703,831,113.60,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1811,-9,5,-0.49,502669366,276848,41.17,1800,1858,1751,2365,1274,1820,1815.69,4.06,0,29390,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,674,-6.76,2.80,12,0.74,-268.00,647.00,1891,20230703,-4.23,831,20221018,117.93,1891,-4.23,20230703,960,88.65,20230306,1891,-4.23,20230703,831,117.93,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1834,14,2,0.77,381927111,210259,31.27,1800,1858,1751,2365,1274,1820,1816.46,4.06,0,23528,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,682,-6.84,2.83,12,0.57,-268.00,647.00,1891,20230703,-3.01,831,20221018,120.70,1891,-3.01,20230703,960,91.04,20230306,1891,-3.01,20230703,831,120.70,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,120342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1831,11,2,0.60,307382167,169829,25.26,1800,1853,1751,2365,1274,1820,1809.95,4.06,0,25627,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,681,-6.83,2.83,12,0.46,-268.00,647.00,1891,20230703,-3.17,831,20221018,120.34,1891,-3.17,20230703,960,90.73,20230306,1891,-3.17,20230703,831,120.34,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1813,-7,5,-0.38,205993993,114627,17.05,1800,1829,1751,2365,1274,1820,1797.08,4.06,0,8207,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,675,-6.76,2.80,12,0.31,-268.00,647.00,1891,20230703,-4.12,831,20221018,118.17,1891,-4.12,20230703,960,88.85,20230306,1891,-4.12,20230703,831,118.17,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-30,5,-1.65,161308251,89870,13.36,1800,1829,1751,2365,1274,1820,1794.91,4.06,0,2648,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,666,-6.68,2.77,12,0.24,-268.00,647.00,1891,20230703,-5.34,831,20221018,115.40,1891,-5.34,20230703,960,86.46,20230306,1891,-5.34,20230703,831,115.40,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230706,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,-37,5,-2.03,37330572,21022,3.13,1800,1800,1751,2365,1274,1820,1775.79,4.06,0,3312,1951,1885,1800,1734,1649,1918,1767,186,545,500,1200,1,1,37208572,663,-6.65,2.76,12,0.06,-268.00,647.00,1891,20230703,-5.71,831,20221018,114.56,1891,-5.71,20230703,960,85.73,20230306,1891,-5.71,20230703,831,114.56,20221018,0.45,N,032980,500,186 억,,1512381,N,N,0,N,00,N
20230705,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,10,2,0.55,1173414913,651934,99.49,1758,1866,1715,2350,1267,1810,1799.65,4.16,0,-37804,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,677,-6.79,2.81,12,1.75,-268.00,647.00,1891,20230703,-3.75,831,20221018,119.01,1891,-3.75,20230703,960,89.58,20230306,1891,-3.75,20230703,831,119.01,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1800,-10,5,-0.55,1069745555,594807,90.77,1758,1866,1715,2350,1267,1810,1798.48,4.16,0,-22745,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,670,-6.72,2.78,12,1.60,-268.00,647.00,1891,20230703,-4.81,831,20221018,116.61,1891,-4.81,20230703,960,87.50,20230306,1891,-4.81,20230703,831,116.61,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1766,-44,5,-2.43,1010583405,561731,85.73,1758,1866,1715,2350,1267,1810,1799.05,4.16,0,-12627,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,657,-6.59,2.73,12,1.51,-268.00,647.00,1891,20230703,-6.61,831,20221018,112.52,1891,-6.61,20230703,960,83.96,20230306,1891,-6.61,20230703,831,112.52,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1799,-11,5,-0.61,943042736,523785,79.93,1758,1866,1715,2350,1267,1810,1800.44,4.16,0,2134,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,669,-6.71,2.78,12,1.41,-268.00,647.00,1891,20230703,-4.87,831,20221018,116.49,1891,-4.87,20230703,960,87.40,20230306,1891,-4.87,20230703,831,116.49,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1851,41,2,2.27,825584618,459276,70.09,1758,1866,1715,2350,1267,1810,1797.58,4.16,0,11366,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,689,-6.91,2.86,12,1.23,-268.00,647.00,1891,20230703,-2.12,831,20221018,122.74,1891,-2.12,20230703,960,92.81,20230306,1891,-2.12,20230703,831,122.74,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1759,-51,5,-2.82,421762569,239162,36.50,1758,1819,1715,2350,1267,1810,1763.50,4.16,0,-8504,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,654,-6.56,2.72,12,0.64,-268.00,647.00,1891,20230703,-6.98,831,20221018,111.67,1891,-6.98,20230703,960,83.23,20230306,1891,-6.98,20230703,831,111.67,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1779,-31,5,-1.71,171807200,96569,14.74,1758,1819,1753,2350,1267,1810,1779.11,4.16,0,11847,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,662,-6.64,2.75,12,0.26,-268.00,647.00,1891,20230703,-5.92,831,20221018,114.08,1891,-5.92,20230703,960,85.31,20230306,1891,-5.92,20230703,831,114.08,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230705,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1776,-34,5,-1.88,73003363,41493,6.33,1758,1776,1753,2350,1267,1810,1759.41,4.16,0,5944,1928,1868,1750,1690,1572,1899,1721,186,541,500,1190,1,1,37208572,661,-6.63,2.74,12,0.11,-268.00,647.00,1891,20230703,-6.08,831,20221018,113.72,1891,-6.08,20230703,960,85.00,20230306,1891,-6.08,20230703,831,113.72,20221018,0.46,N,032980,500,186 억,,1546104,N,N,0,N,00,N
20230704,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,69,2,3.96,1101803942,643602,53.51,1741,1810,1632,2260,1219,1741,1711.68,3.97,0,67876,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,673,-6.75,2.80,12,1.73,-268.00,647.00,1891,20230703,-4.28,831,20221018,117.81,1891,-4.28,20230703,960,88.54,20230306,1891,-4.28,20230703,831,117.81,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1795,54,2,3.10,1042683378,610795,50.78,1741,1798,1632,2260,1219,1741,1707.09,3.97,0,72403,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,668,-6.70,2.77,12,1.64,-268.00,647.00,1891,20230703,-5.08,831,20221018,116.00,1891,-5.08,20230703,960,86.98,20230306,1891,-5.08,20230703,831,116.00,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1770,29,2,1.67,876781023,517381,43.02,1741,1772,1632,2260,1219,1741,1694.65,3.97,0,62405,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,659,-6.60,2.74,12,1.39,-268.00,647.00,1891,20230703,-6.40,831,20221018,113.00,1891,-6.40,20230703,960,84.38,20230306,1891,-6.40,20230703,831,113.00,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,-11,5,-0.63,760511424,451125,37.51,1741,1749,1632,2260,1219,1741,1685.81,3.97,0,38900,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,644,-6.46,2.67,12,1.21,-268.00,647.00,1891,20230703,-8.51,831,20221018,108.18,1891,-8.51,20230703,960,80.21,20230306,1891,-8.51,20230703,831,108.18,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1733,-8,5,-0.46,724725549,430537,35.80,1741,1749,1632,2260,1219,1741,1683.31,3.97,0,30328,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,645,-6.47,2.68,12,1.16,-268.00,647.00,1891,20230703,-8.36,831,20221018,108.54,1891,-8.36,20230703,960,80.52,20230306,1891,-8.36,20230703,831,108.54,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1726,-15,5,-0.86,689232997,410002,34.09,1741,1749,1632,2260,1219,1741,1681.05,3.97,0,29013,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,642,-6.44,2.67,12,1.10,-268.00,647.00,1891,20230703,-8.73,831,20221018,107.70,1891,-8.73,20230703,960,79.79,20230306,1891,-8.73,20230703,831,107.70,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-56,5,-3.22,596259580,355988,29.60,1741,1742,1632,2260,1219,1741,1674.94,3.97,0,15608,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,627,-6.29,2.60,12,0.96,-268.00,647.00,1891,20230703,-10.89,831,20221018,102.77,1891,-10.89,20230703,960,75.52,20230306,1891,-10.89,20230703,831,102.77,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230704,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1707,-34,5,-1.95,116391926,68158,5.67,1741,1742,1689,2260,1219,1741,1707.68,3.97,0,-273,1949,1845,1787,1683,1625,1816,1654,186,520,500,1140,1,1,37208572,635,-6.37,2.64,12,0.18,-268.00,647.00,1891,20230703,-9.73,831,20221018,105.42,1891,-9.73,20230703,960,77.81,20230306,1891,-9.73,20230703,831,105.42,20221018,0.47,N,032980,500,186 억,,1478583,N,N,0,N,00,N
20230703,160328,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1741,-41,5,-2.30,2172706753,1199888,44.84,1785,1891,1729,2315,1248,1782,1811.61,3.71,0,89588,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,648,-6.50,2.69,12,3.22,-268.00,647.00,1891,20230703,-7.93,831,20221018,109.51,1891,-7.93,20230703,960,81.35,20230306,1891,-7.93,20230703,831,109.51,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,150331,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1738,-44,5,-2.47,2082589847,1148056,42.91,1785,1891,1729,2315,1248,1782,1814.02,3.71,0,91333,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,647,-6.49,2.69,12,3.09,-268.00,647.00,1891,20230703,-8.09,831,20221018,109.15,1891,-8.09,20230703,960,81.04,20230306,1891,-8.09,20230703,831,109.15,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,140329,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1772,-10,5,-0.56,1745619095,954712,35.68,1785,1891,1729,2315,1248,1782,1828.43,3.71,0,66849,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,659,-6.61,2.74,12,2.57,-268.00,647.00,1891,20230703,-6.29,831,20221018,113.24,1891,-6.29,20230703,960,84.58,20230306,1891,-6.29,20230703,831,113.24,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,130329,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1884,102,2,5.72,1314361155,719052,26.87,1785,1886,1729,2315,1248,1782,1827.91,3.71,0,121114,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,701,-7.03,2.91,12,1.93,-268.00,647.00,1886,20230703,-0.11,831,20221018,126.71,1886,-0.11,20230703,960,96.25,20230306,1886,-0.11,20230703,831,126.71,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,120330,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1871,89,2,4.99,1173950817,644123,24.07,1785,1886,1729,2315,1248,1782,1822.56,3.71,0,95934,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,696,-6.98,2.89,12,1.73,-268.00,647.00,1886,20230703,-0.80,831,20221018,125.15,1886,-0.80,20230703,960,94.90,20230306,1886,-0.80,20230703,831,125.15,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,110330,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1857,75,2,4.21,1098462114,603662,22.56,1785,1886,1729,2315,1248,1782,1819.67,3.71,0,72518,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,691,-6.93,2.87,12,1.62,-268.00,647.00,1886,20230703,-1.54,831,20221018,123.47,1886,-1.54,20230703,960,93.44,20230306,1886,-1.54,20230703,831,123.47,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,100324,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1836,54,2,3.03,810099271,448485,16.76,1785,1880,1729,2315,1248,1782,1806.30,3.71,0,20574,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,683,-6.85,2.84,12,1.21,-268.00,647.00,1880,20230703,-2.34,831,20221018,120.94,1880,-2.34,20230703,960,91.25,20230306,1880,-2.34,20230703,831,120.94,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N
20230703,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1785,3,2,0.17,185314312,105054,3.93,1785,1785,1729,2315,1248,1782,1763.98,3.71,0,-26497,1948,1865,1746,1663,1544,1906,1704,186,533,500,1170,1,1,37208572,664,-6.66,2.76,12,0.28,-268.00,647.00,1829,20230630,-2.41,831,20221018,114.80,1829,-2.41,20230630,960,85.94,20230306,1829,-2.41,20230630,831,114.80,20221018,0.50,N,032980,500,186 억,,1381753,N,N,0,N,00,N