KissMeData/036180/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	investmentCareful	shortOverheated
2	20230731	160427	57	100.00	KOSDAQ		유통	N	N	N	N	N	827	-76	5	-8.42	2337881501	2966198	122.34	721	845	700	1173	633	903	788.16	3.08	0	-120773	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	461	-4.59	1.31	12	5.32	-180.00	630.00	1113	20230721	-25.70	527	20230302	56.93	1113	-25.70	20230721	527	56.93	20230302	1113	-25.70	20230721	527	56.93	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
3	20230731	150429	57	100.00	KOSDAQ		유통	N	N	N	N	N	822	-81	5	-8.97	2287900254	2905746	119.85	721	845	700	1173	633	903	787.37	3.08	0	-110484	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	458	-4.57	1.30	12	5.22	-180.00	630.00	1113	20230721	-26.15	527	20230302	55.98	1113	-26.15	20230721	527	55.98	20230302	1113	-26.15	20230721	527	55.98	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
4	20230731	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	828	-75	5	-8.31	2218620616	2821448	116.37	721	845	700	1173	633	903	786.34	3.08	0	-107688	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	461	-4.60	1.31	12	5.07	-180.00	630.00	1113	20230721	-25.61	527	20230302	57.12	1113	-25.61	20230721	527	57.12	20230302	1113	-25.61	20230721	527	57.12	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
5	20230731	130430	57	100.00	KOSDAQ		유통	N	N	N	N	N	814	-89	5	-9.86	2151046510	2739641	113.00	721	845	700	1173	633	903	785.16	3.08	0	-105499	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	453	-4.52	1.29	12	4.92	-180.00	630.00	1113	20230721	-26.86	527	20230302	54.46	1113	-26.86	20230721	527	54.46	20230302	1113	-26.86	20230721	527	54.46	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
6	20230731	120434	57	100.00	KOSDAQ		유통	N	N	N	N	N	816	-87	5	-9.63	2083722119	2657082	109.59	721	845	700	1173	633	903	784.21	3.08	0	-64435	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	455	-4.53	1.30	12	4.77	-180.00	630.00	1113	20230721	-26.68	527	20230302	54.84	1113	-26.68	20230721	527	54.84	20230302	1113	-26.68	20230721	527	54.84	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
7	20230731	110434	57	100.00	KOSDAQ		유통	N	N	N	N	N	800	-103	5	-11.41	1966028097	2512114	103.62	721	845	700	1173	633	903	782.62	3.08	0	-88345	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	446	-4.44	1.27	12	4.51	-180.00	630.00	1113	20230721	-28.12	527	20230302	51.80	1113	-28.12	20230721	527	51.80	20230302	1113	-28.12	20230721	527	51.80	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
8	20230731	100434	57	100.00	KOSDAQ		유통	N	N	N	N	N	814	-89	5	-9.86	1466266646	1891479	78.02	721	845	700	1173	633	903	775.20	3.08	0	-24412	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	453	-4.52	1.29	12	3.40	-180.00	630.00	1113	20230721	-26.86	527	20230302	54.46	1113	-26.86	20230721	527	54.46	20230302	1113	-26.86	20230721	527	54.46	20230302	0.01	N	036180	500	278 억	1714171	N	N	N	N
9	20230731	090430	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	0	3	0.00	0	0	0.00	0	0	0	1173	633	903	0.00	3.08	0	80854	1015	958	859	802	703	987	831	279	270	500	610	1	1	55703647	503	-5.02	1.43	12	0.00	-180.00	630.00	1113	20230721	-18.87	527	20230302	71.35	1113	-18.87	20230721	527	71.35	20230302	1113	-18.87	20230721	527	71.35	20230302	0.01	N	036180	500	278 억	1714171	Y	N	N	N
10	20230728	160430	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	93	2	11.48	2105731952	2421746	152.05	785	916	760	1053	567	810	869.50	2.13	0	551185	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	503	-5.02	1.43	12	4.35	-180.00	630.00	1113	20230721	-18.87	527	20230302	71.35	1113	-18.87	20230721	527	71.35	20230302	1113	-18.87	20230721	527	71.35	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
11	20230728	150430	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	93	2	11.48	2047508396	2357285	148.00	785	916	760	1053	567	810	868.59	2.13	0	539491	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	503	-5.02	1.43	12	4.23	-180.00	630.00	1113	20230721	-18.87	527	20230302	71.35	1113	-18.87	20230721	527	71.35	20230302	1113	-18.87	20230721	527	71.35	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
12	20230728	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	915	105	2	12.96	1971857095	2273513	142.74	785	916	760	1053	567	810	867.32	2.13	0	527655	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	510	-5.08	1.45	12	4.08	-180.00	630.00	1113	20230721	-17.79	527	20230302	73.62	1113	-17.79	20230721	527	73.62	20230302	1113	-17.79	20230721	527	73.62	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
13	20230728	130430	57	100.00	KOSDAQ		유통	N	N	N	N	N	898	88	2	10.86	1703615174	1977694	124.17	785	905	760	1053	567	810	861.41	2.13	0	403037	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	500	-4.99	1.43	12	3.55	-180.00	630.00	1113	20230721	-19.32	527	20230302	70.40	1113	-19.32	20230721	527	70.40	20230302	1113	-19.32	20230721	527	70.40	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
14	20230728	120427	57	100.00	KOSDAQ		유통	N	N	N	N	N	889	79	2	9.75	1602893803	1865376	117.12	785	905	760	1053	567	810	859.29	2.13	0	340065	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	495	-4.94	1.41	12	3.35	-180.00	630.00	1113	20230721	-20.13	527	20230302	68.69	1113	-20.13	20230721	527	68.69	20230302	1113	-20.13	20230721	527	68.69	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
15	20230728	110430	57	100.00	KOSDAQ		유통	N	N	N	N	N	892	82	2	10.12	1477150611	1724948	108.30	785	905	760	1053	567	810	856.35	2.13	0	259471	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	497	-4.96	1.42	12	3.10	-180.00	630.00	1113	20230721	-19.86	527	20230302	69.26	1113	-19.86	20230721	527	69.26	20230302	1113	-19.86	20230721	527	69.26	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
16	20230728	100427	57	100.00	KOSDAQ		유통	N	N	N	N	N	904	94	2	11.60	1247227344	1465853	92.03	785	905	760	1053	567	810	850.85	2.13	0	221959	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	504	-5.02	1.43	12	2.63	-180.00	630.00	1113	20230721	-18.78	527	20230302	71.54	1113	-18.78	20230721	527	71.54	20230302	1113	-18.78	20230721	527	71.54	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
17	20230728	090430	57	100.00	KOSDAQ		유통	N	N	N	N	N	780	-30	5	-3.70	236393341	304985	19.15	785	799	760	1053	567	810	775.10	2.13	0	29829	930	869	829	768	728	850	749	279	243	500	550	1	1	55703647	434	-4.33	1.24	12	0.55	-180.00	630.00	1113	20230721	-29.92	527	20230302	48.01	1113	-29.92	20230721	527	48.01	20230302	1113	-29.92	20230721	527	48.01	20230302	0.01	N	036180	500	278 억	1185686	N	N	N	N
18	20230727	160427	57	100.00	KOSDAQ		유통	N	N	N	N	N	810	-25	5	-2.99	1326058067	1569830	55.16	835	890	789	1085	585	835	844.74	1.38	163998	406915	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	451	-4.50	1.29	12	2.82	-180.00	630.00	1113	20230721	-27.22	527	20230302	53.70	1113	-27.22	20230721	527	53.70	20230302	1113	-27.22	20230721	527	53.70	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
19	20230727	150428	57	100.00	KOSDAQ		유통	N	N	N	N	N	812	-23	5	-2.75	1196059101	1408177	49.48	835	890	789	1085	585	835	849.37	1.38	163998	362138	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	452	-4.51	1.29	12	2.53	-180.00	630.00	1113	20230721	-27.04	527	20230302	54.08	1113	-27.04	20230721	527	54.08	20230302	1113	-27.04	20230721	527	54.08	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
20	20230727	140424	57	100.00	KOSDAQ		유통	N	N	N	N	N	856	21	2	2.51	770840079	887542	31.19	835	890	831	1085	585	835	868.51	1.38	163998	200603	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	477	-4.76	1.36	12	1.59	-180.00	630.00	1113	20230721	-23.09	527	20230302	62.43	1113	-23.09	20230721	527	62.43	20230302	1113	-23.09	20230721	527	62.43	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
21	20230727	130427	57	100.00	KOSDAQ		유통	N	N	N	N	N	860	25	2	2.99	709392824	815963	28.67	835	890	831	1085	585	835	869.39	1.38	163998	202104	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	479	-4.78	1.37	12	1.46	-180.00	630.00	1113	20230721	-22.73	527	20230302	63.19	1113	-22.73	20230721	527	63.19	20230302	1113	-22.73	20230721	527	63.19	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
22	20230727	120427	57	100.00	KOSDAQ		유통	N	N	N	N	N	870	35	2	4.19	614162324	705834	24.80	835	890	831	1085	585	835	870.12	1.38	163998	179468	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	485	-4.83	1.38	12	1.27	-180.00	630.00	1113	20230721	-21.83	527	20230302	65.09	1113	-21.83	20230721	527	65.09	20230302	1113	-21.83	20230721	527	65.09	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
23	20230727	110427	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	45	2	5.39	495147105	569062	20.00	835	890	831	1085	585	835	870.11	1.38	163998	176761	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	490	-4.89	1.40	12	1.02	-180.00	630.00	1113	20230721	-20.93	527	20230302	66.98	1113	-20.93	20230721	527	66.98	20230302	1113	-20.93	20230721	527	66.98	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
24	20230727	100426	57	100.00	KOSDAQ		유통	N	N	N	N	N	877	42	2	5.03	367148634	423382	14.88	835	890	831	1085	585	835	867.18	1.38	163998	105525	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	489	-4.87	1.39	12	0.76	-180.00	630.00	1113	20230721	-21.20	527	20230302	66.41	1113	-21.20	20230721	527	66.41	20230302	1113	-21.20	20230721	527	66.41	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
25	20230727	090426	57	100.00	KOSDAQ		유통	N	N	N	N	N	867	32	2	3.83	22554782	26745	0.94	835	890	831	1085	585	835	843.33	1.38	163998	16462	992	913	867	788	742	890	765	279	250	500	560	1	1	55703647	483	-4.82	1.38	12	0.05	-180.00	630.00	1113	20230721	-22.10	527	20230302	64.52	1113	-22.10	20230721	527	64.52	20230302	1113	-22.10	20230721	527	64.52	20230302	0.01	N	036180	500	278 억	771261	N	N	N	N
26	20230726	160425	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	-111	5	-11.73	2456871462	2844479	130.21	946	946	821	1229	663	946	863.76	1.09	0	157315	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	465	-4.64	1.33	12	5.11	-180.00	630.00	1113	20230721	-24.98	527	20230302	58.44	1113	-24.98	20230721	527	58.44	20230302	1113	-24.98	20230721	527	58.44	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
27	20230726	150427	57	100.00	KOSDAQ		유통	N	N	N	N	N	831	-115	5	-12.16	2426315946	2807931	128.53	946	946	821	1229	663	946	864.09	1.09	0	159272	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	463	-4.62	1.32	12	5.04	-180.00	630.00	1113	20230721	-25.34	527	20230302	57.69	1113	-25.34	20230721	527	57.69	20230302	1113	-25.34	20230721	527	57.69	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
28	20230726	140427	57	100.00	KOSDAQ		유통	N	N	N	N	N	834	-112	5	-11.84	2220490704	2562834	117.32	946	946	821	1229	663	946	866.42	1.09	0	140384	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	465	-4.63	1.32	12	4.60	-180.00	630.00	1113	20230721	-25.07	527	20230302	58.25	1113	-25.07	20230721	527	58.25	20230302	1113	-25.07	20230721	527	58.25	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
29	20230726	130423	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	-98	5	-10.36	1914971455	2197071	100.57	946	946	830	1229	663	946	871.60	1.09	0	153055	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	472	-4.71	1.35	12	3.94	-180.00	630.00	1113	20230721	-23.81	527	20230302	60.91	1113	-23.81	20230721	527	60.91	20230302	1113	-23.81	20230721	527	60.91	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
30	20230726	120425	57	100.00	KOSDAQ		유통	N	N	N	N	N	840	-106	5	-11.21	1533775380	1746411	79.94	946	946	833	1229	663	946	878.24	1.09	0	203560	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	468	-4.67	1.33	12	3.14	-180.00	630.00	1113	20230721	-24.53	527	20230302	59.39	1113	-24.53	20230721	527	59.39	20230302	1113	-24.53	20230721	527	59.39	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
31	20230726	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	866	-80	5	-8.46	1357843424	1538824	70.44	946	946	833	1229	663	946	882.39	1.09	0	256923	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	482	-4.81	1.37	12	2.76	-180.00	630.00	1113	20230721	-22.19	527	20230302	64.33	1113	-22.19	20230721	527	64.33	20230302	1113	-22.19	20230721	527	64.33	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
32	20230726	100427	57	100.00	KOSDAQ		유통	N	N	N	N	N	881	-65	5	-6.87	795306969	884823	40.50	946	946	875	1229	663	946	898.83	1.09	0	76478	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	491	-4.89	1.40	12	1.59	-180.00	630.00	1113	20230721	-20.84	527	20230302	67.17	1113	-20.84	20230721	527	67.17	20230302	1113	-20.84	20230721	527	67.17	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
33	20230726	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	941	-5	5	-0.53	64195284	68430	3.13	946	946	930	1229	663	946	938.12	1.09	0	675	1014	980	929	895	844	997	912	279	283	500	640	1	1	55703647	524	-5.23	1.49	12	0.12	-180.00	630.00	1113	20230721	-15.45	527	20230302	78.56	1113	-15.45	20230721	527	78.56	20230302	1113	-15.45	20230721	527	78.56	20230302	0.01	N	036180	500	278 억	607263	N	N	N	N
34	20230725	160422	57	100.00	KOSDAQ		유통	N	N	N	N	N	946	60	2	6.77	2015394061	2176999	30.02	885	963	878	1151	621	886	925.77	0.46	0	365775	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	527	-5.26	1.50	12	3.91	-180.00	630.00	1113	20230721	-15.00	527	20230302	79.51	1113	-15.00	20230721	527	79.51	20230302	1113	-15.00	20230721	527	79.51	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
35	20230725	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	943	57	2	6.43	1914665413	2070333	28.55	885	963	878	1151	621	886	924.81	0.46	0	373417	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	525	-5.24	1.50	12	3.72	-180.00	630.00	1113	20230721	-15.27	527	20230302	78.94	1113	-15.27	20230721	527	78.94	20230302	1113	-15.27	20230721	527	78.94	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
36	20230725	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	44	2	4.97	1784970403	1931201	26.63	885	963	878	1151	621	886	924.28	0.46	0	376066	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	518	-5.17	1.48	12	3.47	-180.00	630.00	1113	20230721	-16.44	527	20230302	76.47	1113	-16.44	20230721	527	76.47	20230302	1113	-16.44	20230721	527	76.47	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
37	20230725	130422	57	100.00	KOSDAQ		유통	N	N	N	N	N	918	32	2	3.61	1707783864	1847434	25.48	885	963	878	1151	621	886	924.41	0.46	0	361794	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	511	-5.10	1.46	12	3.32	-180.00	630.00	1113	20230721	-17.52	527	20230302	74.19	1113	-17.52	20230721	527	74.19	20230302	1113	-17.52	20230721	527	74.19	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
38	20230725	120421	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	49	2	5.53	1405758372	1519436	20.95	885	963	878	1151	621	886	925.18	0.46	0	308892	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	521	-5.19	1.48	12	2.73	-180.00	630.00	1113	20230721	-15.99	527	20230302	77.42	1113	-15.99	20230721	527	77.42	20230302	1113	-15.99	20230721	527	77.42	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
39	20230725	110422	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	49	2	5.53	1134314573	1232674	17.00	885	946	878	1151	621	886	920.21	0.46	0	278845	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	521	-5.19	1.48	12	2.21	-180.00	630.00	1113	20230721	-15.99	527	20230302	77.42	1113	-15.99	20230721	527	77.42	20230302	1113	-15.99	20230721	527	77.42	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
40	20230725	100420	57	100.00	KOSDAQ		유통	N	N	N	N	N	933	47	2	5.30	677841997	743814	10.26	885	934	878	1151	621	886	911.31	0.46	0	255407	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	520	-5.18	1.48	12	1.34	-180.00	630.00	1113	20230721	-16.17	527	20230302	77.04	1113	-16.17	20230721	527	77.04	20230302	1113	-16.17	20230721	527	77.04	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
41	20230725	090420	57	100.00	KOSDAQ		유통	N	N	N	N	N	915	29	2	3.27	50529966	56360	0.78	885	915	885	1151	621	886	896.56	0.46	0	18927	1190	1038	898	746	606	968	676	279	265	500	600	1	1	55703647	510	-5.08	1.45	12	0.10	-180.00	630.00	1113	20230721	-17.79	527	20230302	73.62	1113	-17.79	20230721	527	73.62	20230302	1113	-17.79	20230721	527	73.62	20230302	0.01	N	036180	500	278 억	254373	N	N	N	N
42	20230724	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	886	-158	5	-15.13	6247147908	7230912	164.76	1050	1050	758	1357	731	1044	863.90	2.34	0	-1083463	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	494	-4.92	1.41	12	12.98	-180.00	630.00	1113	20230721	-20.40	527	20230302	68.12	1113	-20.40	20230721	527	68.12	20230302	1113	-20.40	20230721	527	68.12	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
43	20230724	150418	57	100.00	KOSDAQ		유통	N	N	N	N	N	876	-168	5	-16.09	6155275728	7127483	162.40	1050	1050	758	1357	731	1044	863.55	2.34	0	-1084505	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	488	-4.87	1.39	12	12.80	-180.00	630.00	1113	20230721	-21.29	527	20230302	66.22	1113	-21.29	20230721	527	66.22	20230302	1113	-21.29	20230721	527	66.22	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
44	20230724	140417	57	100.00	KOSDAQ		유통	N	N	N	N	N	821	-223	5	-21.36	5419889005	6285229	143.21	1050	1050	758	1357	731	1044	862.27	2.34	0	-955609	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	457	-4.56	1.30	12	11.28	-180.00	630.00	1113	20230721	-26.24	527	20230302	55.79	1113	-26.24	20230721	527	55.79	20230302	1113	-26.24	20230721	527	55.79	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
45	20230724	130418	57	100.00	KOSDAQ		유통	N	N	N	N	N	820	-224	5	-21.46	5259521715	6088672	138.73	1050	1050	758	1357	731	1044	863.76	2.34	0	-866358	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	457	-4.56	1.30	12	10.93	-180.00	630.00	1113	20230721	-26.33	527	20230302	55.60	1113	-26.33	20230721	527	55.60	20230302	1113	-26.33	20230721	527	55.60	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
46	20230724	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	810	-234	5	-22.41	4870167418	5610638	127.84	1050	1050	758	1357	731	1044	867.96	2.34	0	-737825	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	451	-4.50	1.29	12	10.07	-180.00	630.00	1113	20230721	-27.22	527	20230302	53.70	1113	-27.22	20230721	527	53.70	20230302	1113	-27.22	20230721	527	53.70	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
47	20230724	110422	57	100.00	KOSDAQ		유통	N	N	N	N	N	815	-229	5	-21.93	4372242286	4989058	113.68	1050	1050	758	1357	731	1044	876.30	2.34	0	-550401	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	454	-4.53	1.29	12	8.96	-180.00	630.00	1113	20230721	-26.77	527	20230302	54.65	1113	-26.77	20230721	527	54.65	20230302	1113	-26.77	20230721	527	54.65	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
48	20230724	100416	57	100.00	KOSDAQ		유통	N	N	N	N	N	808	-236	5	-22.61	2506018681	2669359	60.82	1050	1050	783	1357	731	1044	938.73	2.34	0	-288470	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	450	-4.49	1.28	12	4.79	-180.00	630.00	1113	20230721	-27.40	527	20230302	53.32	1113	-27.40	20230721	527	53.32	20230302	1113	-27.40	20230721	527	53.32	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
49	20230724	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	1021	-23	5	-2.20	136713911	131923	3.01	1050	1050	1018	1357	731	1044	1036.20	2.34	0	-40401	1185	1114	1042	971	899	1150	1007	279	313	500	700	1	1	55703647	569	-5.67	1.62	12	0.24	-180.00	630.00	1113	20230721	-8.27	527	20230302	93.74	1113	-8.27	20230721	527	93.74	20230302	1113	-8.27	20230721	527	93.74	20230302	0.01	N	036180	500	278 억	1302865	N	N	N	N
50	20230721	160414	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1044	54	2	5.45	4578797497	4379254	510.57	990	1113	970	1287	693	990	1045.57	1.78	0	342460	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	582	-5.80	1.66	12	7.86	-180.00	630.00	1120	20220720	-6.79	527	20230302	98.10	1113	-6.20	20230721	527	98.10	20230302	1113	-6.20	20230721	527	98.10	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
51	20230721	150419	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1038	48	2	4.85	4226837784	4038920	470.89	990	1113	970	1287	693	990	1046.53	1.78	0	319829	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	578	-5.77	1.65	12	7.25	-180.00	630.00	1120	20220720	-7.32	527	20230302	96.96	1113	-6.74	20230721	527	96.96	20230302	1113	-6.74	20230721	527	96.96	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
52	20230721	140415	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1045	55	2	5.56	2221654056	2162976	252.18	990	1056	970	1287	693	990	1027.13	1.78	0	162977	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	582	-5.81	1.66	12	3.88	-180.00	630.00	1120	20220720	-6.70	527	20230302	98.29	1056	-1.04	20230721	527	98.29	20230302	1056	-1.04	20230721	527	98.29	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
53	20230721	130416	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1020	30	2	3.03	1945665559	1897159	221.19	990	1056	970	1287	693	990	1025.57	1.78	0	144998	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	568	-5.67	1.62	12	3.41	-180.00	630.00	1120	20220720	-8.93	527	20230302	93.55	1056	-3.41	20230721	527	93.55	20230302	1056	-3.41	20230721	527	93.55	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
54	20230721	120420	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1034	44	2	4.44	1345336602	1312680	153.04	990	1056	970	1287	693	990	1024.88	1.78	0	222371	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	576	-5.74	1.64	12	2.36	-180.00	630.00	1120	20220720	-7.68	527	20230302	96.20	1056	-2.08	20230721	527	96.20	20230302	1056	-2.08	20230721	527	96.20	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
55	20230721	110418	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1047	57	2	5.76	1066031684	1042540	121.55	990	1056	970	1287	693	990	1022.53	1.78	0	210695	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	583	-5.82	1.66	12	1.87	-180.00	630.00	1120	20220720	-6.52	527	20230302	98.67	1056	-0.85	20230721	527	98.67	20230302	1056	-0.85	20230721	527	98.67	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
56	20230721	100418	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	985	-5	5	-0.51	155061849	156413	18.24	990	1009	970	1287	693	990	991.36	1.78	0	816	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	549	-5.47	1.56	12	0.28	-180.00	630.00	1120	20220720	-12.05	527	20230302	86.91	1009	0.00	20230720	527	86.91	20230302	1009	-2.38	20230720	527	86.91	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
57	20230721	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	-18	5	-1.82	16348389	16714	1.95	990	990	970	1287	693	990	978.13	1.78	0	6929	1037	1013	985	961	933	1025	973	279	297	500	670	1	1	55703647	541	-5.40	1.54	12	0.03	-180.00	630.00	1120	20220720	-13.21	527	20230302	84.44	1009	-3.67	20230720	527	84.44	20230302	1009	-3.67	20230720	527	84.44	20230302	0.01	N	036180	500	278 억	992124	N	N	N	N
58	20230720	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	-8	5	-0.80	829938836	848860	56.28	989	1009	957	1297	699	998	977.69	2.08	0	-166819	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	551	-5.50	1.57	12	1.52	-180.00	630.00	1330	20220719	-25.56	527	20230302	87.86	1009	-1.88	20230720	527	87.86	20230302	1120	-11.61	20220720	527	87.86	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
59	20230720	150414	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-14	5	-1.40	753711971	771665	51.16	989	1009	957	1297	699	998	976.73	2.08	0	-136291	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	548	-5.47	1.56	12	1.39	-180.00	630.00	1330	20220719	-26.02	527	20230302	86.72	1009	-2.48	20230720	527	86.72	20230302	1120	-12.14	20220720	527	86.72	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
60	20230720	140413	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-30	5	-3.01	657058188	673150	44.63	989	1009	957	1297	699	998	976.09	2.08	0	-130477	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	539	-5.38	1.54	12	1.21	-180.00	630.00	1330	20220719	-27.22	527	20230302	83.68	1009	-4.06	20230720	527	83.68	20230302	1120	-13.57	20220720	527	83.68	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
61	20230720	130413	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	-21	5	-2.10	437443636	446163	29.58	989	1009	960	1297	699	998	980.46	2.08	0	-103145	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	544	-5.43	1.55	12	0.80	-180.00	630.00	1330	20220719	-26.54	527	20230302	85.39	1009	-3.17	20230720	527	85.39	20230302	1120	-12.77	20220720	527	85.39	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
62	20230720	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-28	5	-2.81	418834540	427081	28.31	989	1009	960	1297	699	998	980.69	2.08	0	-96997	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	540	-5.39	1.54	12	0.77	-180.00	630.00	1330	20220719	-27.07	527	20230302	84.06	1009	-3.87	20230720	527	84.06	20230302	1120	-13.39	20220720	527	84.06	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
63	20230720	110416	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	-23	5	-2.30	377205866	384273	25.48	989	1009	960	1297	699	998	981.61	2.08	0	-85409	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	543	-5.42	1.55	12	0.69	-180.00	630.00	1330	20220719	-26.69	527	20230302	85.01	1009	-3.37	20230720	527	85.01	20230302	1120	-12.95	20220720	527	85.01	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
64	20230720	100412	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-14	5	-1.40	298426373	303370	20.11	989	1009	960	1297	699	998	983.70	2.08	0	-55466	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	548	-5.47	1.56	12	0.54	-180.00	630.00	1330	20220719	-26.02	527	20230302	86.72	1009	-2.48	20230720	527	86.72	20230302	1120	-12.14	20220720	527	86.72	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
65	20230720	090412	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	0	3	0.00	55442390	55723	3.69	989	1001	986	1297	699	998	994.96	2.08	0	-8187	1042	1019	977	954	912	1031	966	279	299	500	670	1	1	55703647	556	-5.54	1.58	12	0.10	-180.00	630.00	1330	20220719	-24.96	527	20230302	89.37	1001	-0.30	20230720	527	89.37	20230302	1120	-10.89	20220720	527	89.37	20230302	0.01	N	036180	500	278 억	1158942	N	N	N	N
66	20230719	160421	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	52	2	5.50	1469156150	1505088	119.93	946	1000	935	1229	663	946	976.10	1.94	0	72715	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	556	-5.54	1.58	12	2.70	-180.00	630.00	1330	20220719	-24.96	527	20230302	89.37	1000	-0.20	20230719	527	89.37	20230302	1330	-24.96	20220719	527	89.37	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
67	20230719	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	52	2	5.50	1365210352	1400666	111.61	946	1000	935	1229	663	946	974.69	1.94	0	93913	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	556	-5.54	1.58	12	2.51	-180.00	630.00	1330	20220719	-24.96	527	20230302	89.37	1000	-0.20	20230719	527	89.37	20230302	1330	-24.96	20220719	527	89.37	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
68	20230719	140420	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	39	2	4.12	1231861986	1265920	100.87	946	999	935	1229	663	946	973.10	1.94	0	84086	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	549	-5.47	1.56	12	2.27	-180.00	630.00	1330	20220719	-25.94	527	20230302	86.91	999	-1.40	20230719	527	86.91	20230302	1330	-25.94	20220719	527	86.91	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
69	20230719	130416	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	35	2	3.70	1114195910	1146923	91.39	946	999	935	1229	663	946	971.47	1.94	0	87283	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	546	-5.45	1.56	12	2.06	-180.00	630.00	1330	20220719	-26.24	527	20230302	86.15	999	-1.80	20230719	527	86.15	20230302	1330	-26.24	20220719	527	86.15	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
70	20230719	120419	57	100.00	KOSDAQ		유통	N	N	N	N	N	966	20	2	2.11	978849488	1008358	80.35	946	999	935	1229	663	946	970.74	1.94	0	-17063	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	538	-5.37	1.53	12	1.81	-180.00	630.00	1330	20220719	-27.37	527	20230302	83.30	999	-3.30	20230719	527	83.30	20230302	1330	-27.37	20220719	527	83.30	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
71	20230719	110420	57	100.00	KOSDAQ		유통	N	N	N	N	N	973	27	2	2.85	927438662	954996	76.10	946	999	935	1229	663	946	971.14	1.94	0	-20499	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	542	-5.41	1.54	12	1.71	-180.00	630.00	1330	20220719	-26.84	527	20230302	84.63	999	-2.60	20230719	527	84.63	20230302	1330	-26.84	20220719	527	84.63	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
72	20230719	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	956	10	2	1.06	588214095	604629	48.18	946	999	935	1229	663	946	972.85	1.94	0	-54902	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	533	-5.31	1.52	12	1.09	-180.00	630.00	1330	20220719	-28.12	527	20230302	81.40	999	-4.30	20230719	527	81.40	20230302	1330	-28.12	20220719	527	81.40	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
73	20230719	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	940	-6	5	-0.63	21657673	22987	1.83	946	946	935	1229	663	946	942.17	1.94	0	-3757	1014	979	955	920	896	968	909	279	283	500	640	1	1	55703647	524	-5.22	1.49	12	0.04	-180.00	630.00	1330	20220719	-29.32	527	20230302	78.37	996	-5.62	20230717	527	78.37	20230302	1330	-29.32	20220719	527	78.37	20230302	0.01	N	036180	500	278 억	1080763	N	N	N	N
74	20230718	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	946	-43	5	-4.35	1198682121	1254587	38.82	990	990	931	1285	693	989	955.44	2.14	0	-135816	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	527	-5.26	1.50	12	2.25	-180.00	630.00	1330	20220719	-28.87	527	20230302	79.51	996	-5.02	20230717	527	79.51	20230302	1330	-28.87	20220719	527	79.51	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
75	20230718	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-55	5	-5.56	1127279717	1178604	36.47	990	990	931	1285	693	989	956.45	2.14	0	-106396	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	520	-5.19	1.48	12	2.12	-180.00	630.00	1330	20220719	-29.77	527	20230302	77.23	996	-6.22	20230717	527	77.23	20230302	1330	-29.77	20220719	527	77.23	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
76	20230718	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	938	-51	5	-5.16	1008781421	1052075	32.56	990	990	937	1285	693	989	958.85	2.14	0	-91794	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	523	-5.21	1.49	12	1.89	-180.00	630.00	1330	20220719	-29.47	527	20230302	77.99	996	-5.82	20230717	527	77.99	20230302	1330	-29.47	20220719	527	77.99	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
77	20230718	130415	57	100.00	KOSDAQ		유통	N	N	N	N	N	940	-49	5	-4.95	881822095	917622	28.39	990	990	937	1285	693	989	960.98	2.14	0	-46506	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	524	-5.22	1.49	12	1.65	-180.00	630.00	1330	20220719	-29.32	527	20230302	78.37	996	-5.62	20230717	527	78.37	20230302	1330	-29.32	20220719	527	78.37	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
78	20230718	120417	57	100.00	KOSDAQ		유통	N	N	N	N	N	945	-44	5	-4.45	788388516	818784	25.34	990	990	937	1285	693	989	962.87	2.14	0	-37504	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	526	-5.25	1.50	12	1.47	-180.00	630.00	1330	20220719	-28.95	527	20230302	79.32	996	-5.12	20230717	527	79.32	20230302	1330	-28.95	20220719	527	79.32	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
79	20230718	110418	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-21	5	-2.12	613963192	635198	19.66	990	990	945	1285	693	989	966.57	2.14	0	1312	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	539	-5.38	1.54	12	1.14	-180.00	630.00	1330	20220719	-27.22	527	20230302	83.68	996	-2.81	20230717	527	83.68	20230302	1330	-27.22	20220719	527	83.68	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
80	20230718	100414	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-24	5	-2.43	530135292	548794	16.98	990	990	945	1285	693	989	966.00	2.14	0	-19166	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	538	-5.36	1.53	12	0.99	-180.00	630.00	1330	20220719	-27.44	527	20230302	83.11	996	-3.11	20230717	527	83.11	20230302	1330	-27.44	20220719	527	83.11	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
81	20230718	090414	57	100.00	KOSDAQ		유통	N	N	N	N	N	957	-32	5	-3.24	98854912	102119	3.16	990	990	945	1285	693	989	968.02	2.14	0	-20523	1055	1021	962	928	869	1039	946	279	296	500	670	1	1	55703647	533	-5.32	1.52	12	0.18	-180.00	630.00	1330	20220719	-28.05	527	20230302	81.59	996	-3.92	20230717	527	81.59	20230302	1330	-28.05	20220719	527	81.59	20230302	0.01	N	036180	500	278 억	1190369	N	N	N	N
82	20230717	160415	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	74	2	8.09	3105569973	3210959	76.55	912	996	903	1189	641	915	967.17	2.14	0	35956	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	551	-5.49	1.57	12	5.76	-180.00	630.00	1330	20220714	-25.64	527	20230302	87.67	996	-0.70	20230717	527	87.67	20230302	1330	-25.64	20220719	527	87.67	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
83	20230717	150413	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	50	2	5.46	2865986756	2966147	70.71	912	996	903	1189	641	915	966.23	2.14	0	92216	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	538	-5.36	1.53	12	5.32	-180.00	630.00	1330	20220714	-27.44	527	20230302	83.11	996	-3.11	20230717	527	83.11	20230302	1330	-27.44	20220719	527	83.11	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
84	20230717	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	55	2	6.01	2690610657	2784515	66.38	912	996	903	1189	641	915	966.28	2.14	0	123744	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	540	-5.39	1.54	12	5.00	-180.00	630.00	1330	20220714	-27.07	527	20230302	84.06	996	-2.61	20230717	527	84.06	20230302	1330	-27.07	20220719	527	84.06	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
85	20230717	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	47	2	5.14	2580564110	2670840	63.67	912	996	903	1189	641	915	966.20	2.14	0	120760	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	536	-5.34	1.53	12	4.79	-180.00	630.00	1330	20220714	-27.67	527	20230302	82.54	996	-3.41	20230717	527	82.54	20230302	1330	-27.67	20220719	527	82.54	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
86	20230717	120416	57	100.00	KOSDAQ		유통	N	N	N	N	N	950	35	2	3.83	2392382065	2472138	58.93	912	996	903	1189	641	915	967.74	2.14	0	106023	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	529	-5.28	1.51	12	4.44	-180.00	630.00	1330	20220714	-28.57	527	20230302	80.27	996	-4.62	20230717	527	80.27	20230302	1330	-28.57	20220719	527	80.27	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
87	20230717	110412	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	52	2	5.68	2215322332	2286554	54.51	912	996	903	1189	641	915	968.85	2.14	0	122031	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	539	-5.37	1.53	12	4.10	-180.00	630.00	1330	20220714	-27.29	527	20230302	83.49	996	-2.91	20230717	527	83.49	20230302	1330	-27.29	20220719	527	83.49	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
88	20230717	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	64	2	6.99	1703742246	1759209	41.94	912	995	903	1189	641	915	968.47	2.14	0	199782	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	545	-5.44	1.55	12	3.16	-180.00	630.00	1330	20220714	-26.39	527	20230302	85.77	995	-1.61	20230717	527	85.77	20230302	1330	-26.39	20220719	527	85.77	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
89	20230717	090412	57	100.00	KOSDAQ		유통	N	N	N	N	N	939	24	2	2.62	94026208	102483	2.44	912	939	903	1189	641	915	917.48	2.14	0	-1115	977	946	893	862	809	961	877	279	274	500	620	1	1	55703647	523	-5.22	1.49	12	0.18	-180.00	630.00	1330	20220714	-29.40	527	20230302	78.18	939	0.00	20230717	527	78.18	20230302	1330	-29.40	20220719	527	78.18	20230302	0.01	N	036180	500	278 억	1192744	N	N	N	N
90	20230714	160412	57	100.00	KOSDAQ		유통	N	N	N	N	N	915	59	2	6.89	3666631178	4125225	66.44	856	924	840	1112	600	856	889.15	1.84	0	146927	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	510	-5.08	1.45	12	7.41	-180.00	630.00	1330	20220714	-31.20	527	20230302	73.62	924	-0.97	20230714	527	73.62	20230302	1330	-31.20	20220714	527	73.62	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
91	20230714	150413	57	100.00	KOSDAQ		유통	N	N	N	N	N	895	39	2	4.56	3389496233	3820105	61.53	856	924	840	1112	600	856	887.66	1.84	0	135839	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	499	-4.97	1.42	12	6.86	-180.00	630.00	1330	20220714	-32.71	527	20230302	69.83	924	-3.14	20230714	527	69.83	20230302	1330	-32.71	20220714	527	69.83	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
92	20230714	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	869	13	2	1.52	3178864115	3581943	57.69	856	924	840	1112	600	856	887.88	1.84	0	64299	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	484	-4.83	1.38	12	6.43	-180.00	630.00	1330	20220714	-34.66	527	20230302	64.90	924	-5.95	20230714	527	64.90	20230302	1330	-34.66	20220714	527	64.90	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
93	20230714	130410	57	100.00	KOSDAQ		유통	N	N	N	N	N	879	23	2	2.69	3056553932	3440745	55.42	856	924	840	1112	600	856	888.78	1.84	0	25062	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	490	-4.88	1.40	12	6.18	-180.00	630.00	1330	20220714	-33.91	527	20230302	66.79	924	-4.87	20230714	527	66.79	20230302	1330	-33.91	20220714	527	66.79	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
94	20230714	120411	57	100.00	KOSDAQ		유통	N	N	N	N	N	872	16	2	1.87	2913680442	3277690	52.79	856	924	840	1112	600	856	889.41	1.84	0	-9915	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	486	-4.84	1.38	12	5.88	-180.00	630.00	1330	20220714	-34.44	527	20230302	65.46	924	-5.63	20230714	527	65.46	20230302	1330	-34.44	20220714	527	65.46	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
95	20230714	110412	57	100.00	KOSDAQ		유통	N	N	N	N	N	863	7	2	0.82	2704230523	3036588	48.91	856	924	840	1112	600	856	891.08	1.84	0	-3237	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	481	-4.79	1.37	12	5.45	-180.00	630.00	1330	20220714	-35.11	527	20230302	63.76	924	-6.60	20230714	527	63.76	20230302	1330	-35.11	20220714	527	63.76	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
96	20230714	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	914	58	2	6.78	1810580576	2021600	32.56	856	924	840	1112	600	856	896.53	1.84	0	57236	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	509	-5.08	1.45	12	3.63	-180.00	630.00	1330	20220714	-31.28	527	20230302	73.43	924	-1.08	20230714	527	73.43	20230302	1330	-31.28	20220714	527	73.43	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
97	20230714	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	860	4	2	0.47	156888311	184223	2.97	856	862	840	1112	600	856	850.18	1.84	0	24788	975	915	837	777	699	945	807	279	256	500	580	1	1	55703647	479	-4.78	1.37	12	0.33	-180.00	630.00	1330	20220714	-35.34	527	20230302	63.19	898	-4.23	20230316	527	63.19	20230302	1330	-35.34	20220714	527	63.19	20230302	0.01	N	036180	500	278 억	1026451	N	N	N	N
98	20230713	160412	57	100.00	KOSDAQ		유통	N	N	N	N	N	856	90	2	11.75	5145426522	6152963	670.90	770	897	759	995	537	766	836.22	1.42	0	248482	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	477	-4.76	1.36	12	11.05	-180.00	630.00	1330	20220714	-35.64	527	20230302	62.43	898	-4.68	20230316	527	62.43	20230302	1330	-35.64	20220714	527	62.43	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
99	20230713	150407	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	88	2	11.49	4717636239	5647760	615.82	770	897	759	995	537	766	835.31	1.42	0	137027	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	476	-4.74	1.36	12	10.14	-180.00	630.00	1330	20220714	-35.79	527	20230302	62.05	898	-4.90	20230316	527	62.05	20230302	1330	-35.79	20220714	527	62.05	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
100	20230713	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	819	53	2	6.92	2104175359	2595049	282.96	770	847	759	995	537	766	810.84	1.42	0	161312	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	456	-4.55	1.30	12	4.66	-180.00	630.00	1330	20220714	-38.42	527	20230302	55.41	898	-8.80	20230316	527	55.41	20230302	1330	-38.42	20220714	527	55.41	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
101	20230713	130409	57	100.00	KOSDAQ		유통	N	N	N	N	N	782	16	2	2.09	700497847	897377	97.85	770	794	759	995	537	766	780.61	1.42	0	93923	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	436	-4.34	1.24	12	1.61	-180.00	630.00	1330	20220714	-41.20	527	20230302	48.39	898	-12.92	20230316	527	48.39	20230302	1330	-41.20	20220714	527	48.39	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
102	20230713	120406	57	100.00	KOSDAQ		유통	N	N	N	N	N	785	19	2	2.48	642714862	823393	89.78	770	794	759	995	537	766	780.57	1.42	0	99371	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	437	-4.36	1.25	12	1.48	-180.00	630.00	1330	20220714	-40.98	527	20230302	48.96	898	-12.58	20230316	527	48.96	20230302	1330	-40.98	20220714	527	48.96	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
103	20230713	110410	57	100.00	KOSDAQ		유통	N	N	N	N	N	789	23	2	3.00	489305807	628892	68.57	770	790	759	995	537	766	778.04	1.42	0	44357	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	440	-4.38	1.25	12	1.13	-180.00	630.00	1330	20220714	-40.68	527	20230302	49.72	898	-12.14	20230316	527	49.72	20230302	1330	-40.68	20220714	527	49.72	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
104	20230713	100409	57	100.00	KOSDAQ		유통	N	N	N	N	N	775	9	2	1.17	314457458	405165	44.18	770	788	759	995	537	766	776.12	1.42	0	-34129	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	432	-4.31	1.23	12	0.73	-180.00	630.00	1330	20220714	-41.73	527	20230302	47.06	898	-13.70	20230316	527	47.06	20230302	1330	-41.73	20220714	527	47.06	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
105	20230713	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	784	18	2	2.35	82248595	105937	11.55	770	785	770	995	537	766	776.39	1.42	0	5797	794	780	753	739	712	787	746	279	229	500	520	1	1	55703647	437	-4.36	1.24	12	0.19	-180.00	630.00	1330	20220714	-41.05	527	20230302	48.77	898	-12.69	20230316	527	48.77	20230302	1330	-41.05	20220714	527	48.77	20230302	0.01	N	036180	500	278 억	788527	N	N	N	N
106	20230712	160406	57	100.00	KOSDAQ		유통	N	N	N	N	N	766	39	2	5.36	686858563	913965	380.55	726	767	726	945	509	727	751.47	1.11	0	168514	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	427	-4.26	1.22	12	1.64	-180.00	630.00	1330	20220714	-42.41	527	20230302	45.35	898	-14.70	20230316	527	45.35	20230302	1330	-42.41	20220714	527	45.35	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
107	20230712	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	761	34	2	4.68	628831438	838021	348.93	726	767	726	945	509	727	750.38	1.11	0	162826	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	424	-4.23	1.21	12	1.50	-180.00	630.00	1330	20220714	-42.78	527	20230302	44.40	898	-15.26	20230316	527	44.40	20230302	1330	-42.78	20220714	527	44.40	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
108	20230712	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	749	22	2	3.03	451527194	604289	251.61	726	764	726	945	509	727	747.20	1.11	0	133551	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	417	-4.16	1.19	12	1.08	-180.00	630.00	1330	20220714	-43.68	527	20230302	42.13	898	-16.59	20230316	527	42.13	20230302	1330	-43.68	20220714	527	42.13	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
109	20230712	130405	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	10	2	1.38	150700695	203779	84.85	726	750	726	945	509	727	739.53	1.11	0	-11204	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	411	-4.09	1.17	12	0.37	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
110	20230712	120406	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	9	2	1.24	145930643	197307	82.15	726	750	726	945	509	727	739.61	1.11	0	-11168	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	410	-4.09	1.17	12	0.35	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
111	20230712	110405	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	9	2	1.24	140952156	190564	79.35	726	750	726	945	509	727	739.66	1.11	0	-11024	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	410	-4.09	1.17	12	0.34	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
112	20230712	100407	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	10	2	1.38	118637908	160303	66.75	726	750	726	945	509	727	740.09	1.11	0	-3849	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	411	-4.09	1.17	12	0.29	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
113	20230712	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	727	0	3	0.00	2505155	3449	1.44	726	727	726	945	509	727	726.34	1.11	0	0	749	737	727	715	705	733	711	279	218	500	490	1	1	55703647	405	-4.04	1.15	12	0.01	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.01	N	036180	500	278 억	620013	N	N	N	N
114	20230711	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	727	-10	5	-1.36	174694516	240018	87.71	731	739	717	958	516	737	727.84	1.09	0	10228	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	405	-4.04	1.15	12	0.43	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
115	20230711	150400	57	100.00	KOSDAQ		유통	N	N	N	N	N	725	-12	5	-1.63	149840977	205945	75.25	731	739	717	958	516	737	727.58	1.09	0	11317	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	404	-4.03	1.15	12	0.37	-180.00	630.00	1330	20220714	-45.49	527	20230302	37.57	898	-19.27	20230316	527	37.57	20230302	1330	-45.49	20220714	527	37.57	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
116	20230711	140359	57	100.00	KOSDAQ		유통	N	N	N	N	N	725	-12	5	-1.63	127091544	174573	63.79	731	739	717	958	516	737	728.01	1.09	0	6343	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	404	-4.03	1.15	12	0.31	-180.00	630.00	1330	20220714	-45.49	527	20230302	37.57	898	-19.27	20230316	527	37.57	20230302	1330	-45.49	20220714	527	37.57	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
117	20230711	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	727	-10	5	-1.36	90501303	124201	45.38	731	739	717	958	516	737	728.67	1.09	0	-63	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	405	-4.04	1.15	12	0.22	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
118	20230711	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	728	-9	5	-1.22	73388084	100652	36.78	731	739	717	958	516	737	729.13	1.09	0	-5927	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	406	-4.04	1.16	12	0.18	-180.00	630.00	1330	20220714	-45.26	527	20230302	38.14	898	-18.93	20230316	527	38.14	20230302	1330	-45.26	20220714	527	38.14	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
119	20230711	110404	57	100.00	KOSDAQ		유통	N	N	N	N	N	728	-9	5	-1.22	67076610	91986	33.61	731	739	717	958	516	737	729.20	1.09	0	-6799	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	406	-4.04	1.16	12	0.17	-180.00	630.00	1330	20220714	-45.26	527	20230302	38.14	898	-18.93	20230316	527	38.14	20230302	1330	-45.26	20220714	527	38.14	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
120	20230711	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	729	-8	5	-1.09	47256873	64816	23.68	731	739	717	958	516	737	729.09	1.09	0	-4720	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	406	-4.05	1.16	12	0.12	-180.00	630.00	1330	20220714	-45.19	527	20230302	38.33	898	-18.82	20230316	527	38.33	20230302	1330	-45.19	20220714	527	38.33	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
121	20230711	090401	57	100.00	KOSDAQ		유통	N	N	N	N	N	739	2	2	0.27	3684988	5012	1.83	731	739	717	958	516	737	735.23	1.09	0	-2171	754	745	733	724	712	750	729	279	221	500	500	1	1	55703647	412	-4.11	1.17	12	0.01	-180.00	630.00	1330	20220714	-44.44	527	20230302	40.23	898	-17.71	20230316	527	40.23	20230302	1330	-44.44	20220714	527	40.23	20230302	0.04	N	036180	500	278 억	609785	N	N	N	N
122	20230710	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	2	2	0.27	199008350	272307	32.50	731	742	721	955	515	735	730.82	1.05	0	25810	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	411	-4.09	1.17	12	0.49	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
123	20230710	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	727	-8	5	-1.09	182642051	249829	29.82	731	742	721	955	515	735	731.07	1.05	0	27781	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	405	-4.04	1.15	12	0.45	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
124	20230710	140357	57	100.00	KOSDAQ		유통	N	N	N	N	N	732	-3	5	-0.41	168689328	230720	27.54	731	742	721	955	515	735	731.14	1.05	0	31964	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	408	-4.07	1.16	12	0.41	-180.00	630.00	1330	20220714	-44.96	527	20230302	38.90	898	-18.49	20230316	527	38.90	20230302	1330	-44.96	20220714	527	38.90	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
125	20230710	130354	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	2	2	0.27	147167411	201391	24.04	731	742	721	955	515	735	730.75	1.05	0	32934	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	411	-4.09	1.17	12	0.36	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
126	20230710	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	1	2	0.14	136698220	187154	22.34	731	742	721	955	515	735	730.41	1.05	0	30691	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	410	-4.09	1.17	12	0.34	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
127	20230710	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	1	2	0.14	117956383	161710	19.30	731	742	721	955	515	735	729.43	1.05	0	15860	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	410	-4.09	1.17	12	0.29	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
128	20230710	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	741	6	2	0.82	94927778	130403	15.56	731	741	721	955	515	735	727.96	1.05	0	20848	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	413	-4.12	1.18	12	0.23	-180.00	630.00	1330	20220714	-44.29	527	20230302	40.61	898	-17.48	20230316	527	40.61	20230302	1330	-44.29	20220714	527	40.61	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
129	20230710	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	727	-8	5	-1.09	3953619	5431	0.65	731	731	726	955	515	735	727.97	1.05	0	-548	771	752	731	712	691	742	702	279	220	500	490	1	1	55703647	405	-4.04	1.15	12	0.01	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.05	N	036180	500	278 억	583975	N	N	N	N
130	20230707	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	735	-15	5	-2.00	606659005	837363	166.68	750	750	710	975	525	750	724.45	1.19	0	-75765	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	409	-4.08	1.17	12	1.50	-180.00	630.00	1330	20220714	-44.74	527	20230302	39.47	898	-18.15	20230316	527	39.47	20230302	1330	-44.74	20220714	527	39.47	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
131	20230707	150357	57	100.00	KOSDAQ		유통	N	N	N	N	N	720	-30	5	-4.00	548759934	757958	150.88	750	750	710	975	525	750	724.00	1.19	0	-52969	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	401	-4.00	1.14	12	1.36	-180.00	630.00	1330	20220714	-45.86	527	20230302	36.62	898	-19.82	20230316	527	36.62	20230302	1330	-45.86	20220714	527	36.62	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
132	20230707	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	713	-37	5	-4.93	413213376	567844	113.03	750	750	712	975	525	750	727.69	1.19	0	-42050	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	397	-3.96	1.13	12	1.02	-180.00	630.00	1330	20220714	-46.39	527	20230302	35.29	898	-20.60	20230316	527	35.29	20230302	1330	-46.39	20220714	527	35.29	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
133	20230707	130400	57	100.00	KOSDAQ		유통	N	N	N	N	N	719	-31	5	-4.13	342773855	469485	93.45	750	750	718	975	525	750	730.11	1.19	0	-11944	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	401	-3.99	1.14	12	0.84	-180.00	630.00	1330	20220714	-45.94	527	20230302	36.43	898	-19.93	20230316	527	36.43	20230302	1330	-45.94	20220714	527	36.43	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
134	20230707	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	722	-28	5	-3.73	283257449	386908	77.02	750	750	720	975	525	750	732.11	1.19	0	25745	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	402	-4.01	1.15	12	0.69	-180.00	630.00	1330	20220714	-45.71	527	20230302	37.00	898	-19.60	20230316	527	37.00	20230302	1330	-45.71	20220714	527	37.00	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
135	20230707	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	726	-24	5	-3.20	239131561	325743	64.84	750	750	721	975	525	750	734.11	1.19	0	23629	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	404	-4.03	1.15	12	0.58	-180.00	630.00	1330	20220714	-45.41	527	20230302	37.76	898	-19.15	20230316	527	37.76	20230302	1330	-45.41	20220714	527	37.76	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
136	20230707	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	-14	5	-1.87	178094457	242041	48.18	750	750	723	975	525	750	735.80	1.19	0	37566	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	410	-4.09	1.17	12	0.43	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
137	20230707	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	739	-11	5	-1.47	24654306	32963	6.56	750	750	739	975	525	750	747.94	1.19	0	-1877	764	756	745	737	726	759	740	279	225	500	510	1	1	55703647	412	-4.11	1.17	12	0.06	-180.00	630.00	1330	20220714	-44.44	527	20230302	40.23	898	-17.71	20230316	527	40.23	20230302	1330	-44.44	20220714	527	40.23	20230302	0.14	N	036180	500	278 억	664241	N	N	N	N
138	20230706	160357	57	100.00	KOSDAQ		유통	N	N	N	N	N	750	-3	5	-0.40	372142517	500989	65.02	750	753	734	978	528	753	742.62	1.39	0	-98619	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	418	-4.17	1.19	12	0.90	-180.00	630.00	1330	20220714	-43.61	527	20230302	42.31	898	-16.48	20230316	527	42.31	20230302	1330	-43.61	20220714	527	42.31	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
139	20230706	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	745	-8	5	-1.06	321249675	432859	56.18	750	753	734	978	528	753	742.16	1.39	0	-93687	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	415	-4.14	1.18	12	0.78	-180.00	630.00	1330	20220714	-43.98	527	20230302	41.37	898	-17.04	20230316	527	41.37	20230302	1330	-43.98	20220714	527	41.37	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
140	20230706	140357	57	100.00	KOSDAQ		유통	N	N	N	N	N	740	-13	5	-1.73	262474885	354034	45.95	750	753	734	978	528	753	741.38	1.39	0	-89143	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	412	-4.11	1.17	12	0.64	-180.00	630.00	1330	20220714	-44.36	527	20230302	40.42	898	-17.59	20230316	527	40.42	20230302	1330	-44.36	20220714	527	40.42	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
141	20230706	130356	57	100.00	KOSDAQ		유통	N	N	N	N	N	738	-15	5	-1.99	214758740	289504	37.57	750	753	734	978	528	753	741.82	1.39	0	-77321	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	411	-4.10	1.17	12	0.52	-180.00	630.00	1330	20220714	-44.51	527	20230302	40.04	898	-17.82	20230316	527	40.04	20230302	1330	-44.51	20220714	527	40.04	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
142	20230706	120356	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	-16	5	-2.12	190468613	256635	33.31	750	753	734	978	528	753	742.18	1.39	0	-68021	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	411	-4.09	1.17	12	0.46	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
143	20230706	110359	57	100.00	KOSDAQ		유통	N	N	N	N	N	742	-11	5	-1.46	150256256	202214	26.24	750	753	734	978	528	753	743.06	1.39	0	-47250	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	413	-4.12	1.18	12	0.36	-180.00	630.00	1330	20220714	-44.21	527	20230302	40.80	898	-17.37	20230316	527	40.80	20230302	1330	-44.21	20220714	527	40.80	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
144	20230706	100355	57	100.00	KOSDAQ		유통	N	N	N	N	N	745	-8	5	-1.06	104430174	140535	18.24	750	753	734	978	528	753	743.09	1.39	0	-26679	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	415	-4.14	1.18	12	0.25	-180.00	630.00	1330	20220714	-43.98	527	20230302	41.37	898	-17.04	20230316	527	41.37	20230302	1330	-43.98	20220714	527	41.37	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
145	20230706	090356	57	100.00	KOSDAQ		유통	N	N	N	N	N	745	-8	5	-1.06	18538403	24721	3.21	750	753	745	978	528	753	749.91	1.39	0	-24014	777	764	752	739	727	771	746	279	225	500	510	1	1	55703647	415	-4.14	1.18	12	0.04	-180.00	630.00	1330	20220714	-43.98	527	20230302	41.37	898	-17.04	20230316	527	41.37	20230302	1330	-43.98	20220714	527	41.37	20230302	0.14	N	036180	500	278 억	772252	N	N	N	N
146	20230705	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	6	2	0.80	581179912	770455	149.83	747	765	740	971	523	747	754.34	1.37	0	8201	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	419	-4.18	1.20	12	1.38	-180.00	630.00	1330	20220714	-43.38	527	20230302	42.88	898	-16.15	20230316	527	42.88	20230302	1330	-43.38	20220714	527	42.88	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
147	20230705	150354	57	100.00	KOSDAQ		유통	N	N	N	N	N	748	1	2	0.13	536538074	710906	138.25	747	765	740	971	523	747	754.72	1.37	0	13996	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	417	-4.16	1.19	12	1.28	-180.00	630.00	1330	20220714	-43.76	527	20230302	41.94	898	-16.70	20230316	527	41.94	20230302	1330	-43.76	20220714	527	41.94	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
148	20230705	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	745	-2	5	-0.27	514572805	681519	132.53	747	765	740	971	523	747	755.04	1.37	0	30361	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	415	-4.14	1.18	12	1.22	-180.00	630.00	1330	20220714	-43.98	527	20230302	41.37	898	-17.04	20230316	527	41.37	20230302	1330	-43.98	20220714	527	41.37	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
149	20230705	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	746	-1	5	-0.13	478076530	632490	123.00	747	765	740	971	523	747	755.86	1.37	0	47515	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	416	-4.14	1.18	12	1.14	-180.00	630.00	1330	20220714	-43.91	527	20230302	41.56	898	-16.93	20230316	527	41.56	20230302	1330	-43.91	20220714	527	41.56	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
150	20230705	120350	57	100.00	KOSDAQ		유통	N	N	N	N	N	749	2	2	0.27	469572980	621044	120.77	747	765	740	971	523	747	756.10	1.37	0	47410	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	417	-4.16	1.19	12	1.11	-180.00	630.00	1330	20220714	-43.68	527	20230302	42.13	898	-16.59	20230316	527	42.13	20230302	1330	-43.68	20220714	527	42.13	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
151	20230705	110353	57	100.00	KOSDAQ		유통	N	N	N	N	N	758	11	2	1.47	399102751	526929	102.47	747	765	740	971	523	747	757.41	1.37	0	60997	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	422	-4.21	1.20	12	0.95	-180.00	630.00	1330	20220714	-43.01	527	20230302	43.83	898	-15.59	20230316	527	43.83	20230302	1330	-43.01	20220714	527	43.83	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
152	20230705	100352	57	100.00	KOSDAQ		유통	N	N	N	N	N	754	7	2	0.94	98471172	131342	25.54	747	756	740	971	523	747	749.73	1.37	0	12326	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	420	-4.19	1.20	12	0.24	-180.00	630.00	1330	20220714	-43.31	527	20230302	43.07	898	-16.04	20230316	527	43.07	20230302	1330	-43.31	20220714	527	43.07	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
153	20230705	090352	57	100.00	KOSDAQ		유통	N	N	N	N	N	752	5	2	0.67	8504291	11394	2.22	747	752	740	971	523	747	746.38	1.37	0	-7102	773	760	740	727	707	766	733	279	224	500	500	1	1	55703647	419	-4.18	1.19	12	0.02	-180.00	630.00	1330	20220714	-43.46	527	20230302	42.69	898	-16.26	20230316	527	42.69	20230302	1330	-43.46	20220714	527	42.69	20230302	0.26	N	036180	500	278 억	764051	N	N	N	N
154	20230704	160351	57	100.00	KOSDAQ		유통	N	N	N	N	N	747	11	2	1.49	378633645	514182	60.76	731	753	720	956	516	736	736.38	1.34	0	16209	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	416	-4.15	1.19	12	0.92	-180.00	630.00	1330	20220714	-43.83	527	20230302	41.75	898	-16.82	20230316	527	41.75	20230302	1330	-43.83	20220714	527	41.75	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
155	20230704	150346	57	100.00	KOSDAQ		유통	N	N	N	N	N	744	8	2	1.09	341550259	464463	54.89	731	753	720	956	516	736	735.37	1.34	0	19267	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	414	-4.13	1.18	12	0.83	-180.00	630.00	1330	20220714	-44.06	527	20230302	41.18	898	-17.15	20230316	527	41.18	20230302	1330	-44.06	20220714	527	41.18	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
156	20230704	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	740	4	2	0.54	222625702	304805	36.02	731	742	720	956	516	736	730.39	1.34	0	24846	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	412	-4.11	1.17	12	0.55	-180.00	630.00	1330	20220714	-44.36	527	20230302	40.42	898	-17.59	20230316	527	40.42	20230302	1330	-44.36	20220714	527	40.42	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
157	20230704	130345	57	100.00	KOSDAQ		유통	N	N	N	N	N	729	-7	5	-0.95	198217453	271622	32.10	731	742	720	956	516	736	729.75	1.34	0	29640	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	406	-4.05	1.16	12	0.49	-180.00	630.00	1330	20220714	-45.19	527	20230302	38.33	898	-18.82	20230316	527	38.33	20230302	1330	-45.19	20220714	527	38.33	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
158	20230704	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	732	-4	5	-0.54	141036416	193869	22.91	731	742	720	956	516	736	727.48	1.34	0	5484	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	408	-4.07	1.16	12	0.35	-180.00	630.00	1330	20220714	-44.96	527	20230302	38.90	898	-18.49	20230316	527	38.90	20230302	1330	-44.96	20220714	527	38.90	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
159	20230704	110344	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-2	5	-0.27	123766253	170295	20.12	731	742	720	956	516	736	726.78	1.34	0	15966	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	409	-4.08	1.17	12	0.31	-180.00	630.00	1330	20220714	-44.81	527	20230302	39.28	898	-18.26	20230316	527	39.28	20230302	1330	-44.81	20220714	527	39.28	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
160	20230704	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	729	-7	5	-0.95	82073847	113118	13.37	731	742	720	956	516	736	725.56	1.34	0	16327	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	406	-4.05	1.16	12	0.20	-180.00	630.00	1330	20220714	-45.19	527	20230302	38.33	898	-18.82	20230316	527	38.33	20230302	1330	-45.19	20220714	527	38.33	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
161	20230704	090345	57	100.00	KOSDAQ		유통	N	N	N	N	N	720	-16	5	-2.17	17327532	23718	2.80	731	742	720	956	516	736	730.56	1.34	0	-1761	785	760	745	720	705	753	713	279	220	500	500	1	1	55703647	401	-4.00	1.14	12	0.04	-180.00	630.00	1330	20220714	-45.86	527	20230302	36.62	898	-19.82	20230316	527	36.62	20230302	1330	-45.86	20220714	527	36.62	20230302	0.29	N	036180	500	278 억	747842	N	N	N	N
162	20230703	160342	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	-7	5	-0.94	630184045	844813	82.28	737	770	730	965	521	743	745.95	1.71	0	-191325	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	410	-4.09	1.17	12	1.52	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
163	20230703	150344	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	-6	5	-0.81	622360694	834150	81.24	737	770	730	965	521	743	746.10	1.71	0	-190787	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	411	-4.09	1.17	12	1.50	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
164	20230703	140343	57	100.00	KOSDAQ		유통	N	N	N	N	N	741	-2	5	-0.27	586928472	785906	76.54	737	770	730	965	521	743	746.82	1.71	0	-178966	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	413	-4.12	1.18	12	1.41	-180.00	630.00	1330	20220714	-44.29	527	20230302	40.61	898	-17.48	20230316	527	40.61	20230302	1330	-44.29	20220714	527	40.61	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
165	20230703	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	-7	5	-0.94	502964641	672131	65.46	737	770	732	965	521	743	748.31	1.71	0	-99009	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	410	-4.09	1.17	12	1.21	-180.00	630.00	1330	20220714	-44.66	527	20230302	39.66	898	-18.04	20230316	527	39.66	20230302	1330	-44.66	20220714	527	39.66	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
166	20230703	120343	57	100.00	KOSDAQ		유통	N	N	N	N	N	740	-3	5	-0.40	479839420	640726	62.40	737	770	732	965	521	743	748.90	1.71	0	-83417	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	412	-4.11	1.17	12	1.15	-180.00	630.00	1330	20220714	-44.36	527	20230302	40.42	898	-17.59	20230316	527	40.42	20230302	1330	-44.36	20220714	527	40.42	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
167	20230703	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	737	-6	5	-0.81	426071586	567554	55.28	737	770	735	965	521	743	750.72	1.71	0	-69828	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	411	-4.09	1.17	12	1.02	-180.00	630.00	1330	20220714	-44.59	527	20230302	39.85	898	-17.93	20230316	527	39.85	20230302	1330	-44.59	20220714	527	39.85	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
168	20230703	100337	57	100.00	KOSDAQ		유통	N	N	N	N	N	749	6	2	0.81	331019724	439438	42.80	737	770	737	965	521	743	753.28	1.71	0	-6383	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	417	-4.16	1.19	12	0.79	-180.00	630.00	1330	20220714	-43.68	527	20230302	42.13	898	-16.59	20230316	527	42.13	20230302	1330	-43.68	20220714	527	42.13	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N
169	20230703	090337	57	100.00	KOSDAQ		유통	N	N	N	N	N	762	19	2	2.56	104657430	137952	13.44	737	765	737	965	521	743	758.65	1.71	0	28903	763	753	735	725	707	758	730	279	222	500	500	1	1	55703647	424	-4.23	1.21	12	0.25	-180.00	630.00	1330	20220714	-42.71	527	20230302	44.59	898	-15.14	20230316	527	44.59	20230302	1330	-42.71	20220714	527	44.59	20230302	0.37	N	036180	500	278 억	952139	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History