KissMeData/078940/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	marketWarningCode	shortOverheated
2	20230731	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	-130	5	-3.98	2566717310	834702	86.47	3210	3230	2925	4240	2290	3265	3074.90	1.80	0	208561	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1430	-10.35	5.98	12	1.83	-303.00	524.00	4840	20230706	-35.23	795	20230509	294.34	4840	-35.23	20230706	795	294.34	20230509	4840	-35.23	20230706	795	294.34	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
3	20230731	150642	57	100.00	KOSDAQ		유통	N	N	N	N	N	3165	-100	5	-3.06	2336282595	761985	78.94	3210	3210	2925	4240	2290	3265	3066.05	1.80	0	185171	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1444	-10.45	6.04	12	1.67	-303.00	524.00	4840	20230706	-34.61	795	20230509	298.11	4840	-34.61	20230706	795	298.11	20230509	4840	-34.61	20230706	795	298.11	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
4	20230731	140643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-185	5	-5.67	2143107385	699815	72.50	3210	3210	2925	4240	2290	3265	3062.39	1.80	0	168954	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1405	-10.17	5.88	12	1.53	-303.00	524.00	4840	20230706	-36.36	795	20230509	287.42	4840	-36.36	20230706	795	287.42	20230509	4840	-36.36	20230706	795	287.42	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
5	20230731	130642	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	-195	5	-5.97	1861865045	608895	63.08	3210	3210	2925	4240	2290	3265	3057.78	1.80	0	148547	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1400	-10.13	5.86	12	1.34	-303.00	524.00	4840	20230706	-36.57	795	20230509	286.16	4840	-36.57	20230706	795	286.16	20230509	4840	-36.57	20230706	795	286.16	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
6	20230731	120648	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	-120	5	-3.68	1634724280	535382	55.46	3210	3210	2925	4240	2290	3265	3053.38	1.80	0	144974	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1434	-10.38	6.00	12	1.17	-303.00	524.00	4840	20230706	-35.02	795	20230509	295.60	4840	-35.02	20230706	795	295.60	20230509	4840	-35.02	20230706	795	295.60	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
7	20230731	110652	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	-135	5	-4.13	1335895785	439950	45.58	3210	3210	2925	4240	2290	3265	3036.47	1.80	0	107661	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1428	-10.33	5.97	12	0.96	-303.00	524.00	4840	20230706	-35.33	795	20230509	293.71	4840	-35.33	20230706	795	293.71	20230509	4840	-35.33	20230706	795	293.71	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
8	20230731	100648	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-240	5	-7.35	1069023725	353084	36.58	3210	3210	2925	4240	2290	3265	3027.68	1.80	0	62257	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1380	-9.98	5.77	12	0.77	-303.00	524.00	4840	20230706	-37.50	795	20230509	280.50	4840	-37.50	20230706	795	280.50	20230509	4840	-37.50	20230706	795	280.50	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
9	20230731	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	-120	5	-3.68	24147900	7567	0.78	3210	3210	3145	4240	2290	3265	3191.21	1.80	0	3297	3588	3426	3233	3071	2878	3507	3152	228	975	500	1950	5	1	45609680	1434	-10.38	6.00	12	0.02	-303.00	524.00	4840	20230706	-35.02	795	20230509	295.60	4840	-35.02	20230706	795	295.60	20230509	4840	-35.02	20230706	795	295.60	20230509	0.00	N	078940	500	228 억	822957	N	N	N	00	N
10	20230728	160643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3265	-135	5	-3.97	3071955100	961588	127.95	3040	3395	3040	4420	2380	3400	3194.67	1.57	0	104837	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1489	-10.78	6.23	12	2.11	-303.00	524.00	4840	20230706	-32.54	795	20230509	310.69	4840	-32.54	20230706	795	310.69	20230509	4840	-32.54	20230706	795	310.69	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
11	20230728	150643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3285	-115	5	-3.38	3005673510	941237	125.24	3040	3395	3040	4420	2380	3400	3193.32	1.57	0	103904	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1498	-10.84	6.27	12	2.06	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
12	20230728	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	3230	-170	5	-5.00	2832219355	887756	118.12	3040	3395	3040	4420	2380	3400	3190.31	1.57	0	89923	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1473	-10.66	6.16	12	1.95	-303.00	524.00	4840	20230706	-33.26	795	20230509	306.29	4840	-33.26	20230706	795	306.29	20230509	4840	-33.26	20230706	795	306.29	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
13	20230728	130643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	-210	5	-6.18	2630885690	824820	109.75	3040	3395	3040	4420	2380	3400	3189.65	1.57	0	82956	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1455	-10.53	6.09	12	1.81	-303.00	524.00	4840	20230706	-34.09	795	20230509	301.26	4840	-34.09	20230706	795	301.26	20230509	4840	-34.09	20230706	795	301.26	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
14	20230728	120640	57	100.00	KOSDAQ		유통	N	N	N	N	N	3245	-155	5	-4.56	2539525160	796164	105.93	3040	3395	3040	4420	2380	3400	3189.70	1.57	0	85864	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1480	-10.71	6.19	12	1.75	-303.00	524.00	4840	20230706	-32.95	795	20230509	308.18	4840	-32.95	20230706	795	308.18	20230509	4840	-32.95	20230706	795	308.18	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
15	20230728	110646	57	100.00	KOSDAQ		유통	N	N	N	N	N	3175	-225	5	-6.62	2411514190	755982	100.59	3040	3395	3040	4420	2380	3400	3189.91	1.57	0	98116	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1448	-10.48	6.06	12	1.66	-303.00	524.00	4840	20230706	-34.40	795	20230509	299.37	4840	-34.40	20230706	795	299.37	20230509	4840	-34.40	20230706	795	299.37	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
16	20230728	100637	57	100.00	KOSDAQ		유통	N	N	N	N	N	3180	-220	5	-6.47	1668410175	520452	69.25	3040	3395	3040	4420	2380	3400	3205.69	1.57	0	95084	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1450	-10.50	6.07	12	1.14	-303.00	524.00	4840	20230706	-34.30	795	20230509	300.00	4840	-34.30	20230706	795	300.00	20230509	4840	-34.30	20230706	795	300.00	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
17	20230728	090643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3220	-180	5	-5.29	511081420	165124	21.97	3040	3235	3040	4420	2380	3400	3095.14	1.57	0	29622	3746	3572	3416	3242	3086	3495	3165	228	1020	500	2040	5	1	45609680	1469	-10.63	6.15	12	0.36	-303.00	524.00	4840	20230706	-33.47	795	20230509	305.03	4840	-33.47	20230706	795	305.03	20230509	4840	-33.47	20230706	795	305.03	20230509	0.00	N	078940	500	228 억	716954	N	N	N	00	N
18	20230727	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	3400	-140	5	-3.95	2311163210	673800	63.32	3515	3590	3260	4600	2480	3540	3430.04	1.93	-39661	-163352	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1551	-11.22	6.49	12	1.48	-303.00	524.00	4840	20230706	-29.75	795	20230509	327.67	4840	-29.75	20230706	795	327.67	20230509	4840	-29.75	20230706	795	327.67	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
19	20230727	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	3345	-195	5	-5.51	2183755085	636066	59.78	3515	3590	3260	4600	2480	3540	3433.22	1.93	-39661	-147839	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1526	-11.04	6.38	12	1.39	-303.00	524.00	4840	20230706	-30.89	795	20230509	320.75	4840	-30.89	20230706	795	320.75	20230509	4840	-30.89	20230706	795	320.75	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
20	20230727	140636	57	100.00	KOSDAQ		유통	N	N	N	N	N	3380	-160	5	-4.52	1818498995	527388	49.56	3515	3590	3260	4600	2480	3540	3448.12	1.93	-39661	-152507	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1542	-11.16	6.45	12	1.16	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
21	20230727	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	3480	-60	5	-1.69	1667096560	483271	45.42	3515	3590	3260	4600	2480	3540	3449.61	1.93	-39661	-155796	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1587	-11.49	6.64	12	1.06	-303.00	524.00	4840	20230706	-28.10	795	20230509	337.74	4840	-28.10	20230706	795	337.74	20230509	4840	-28.10	20230706	795	337.74	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
22	20230727	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	-150	5	-4.24	1488349445	430896	40.49	3515	3590	3260	4600	2480	3540	3454.08	1.93	-39661	-133819	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1546	-11.19	6.47	12	0.94	-303.00	524.00	4840	20230706	-29.96	795	20230509	326.42	4840	-29.96	20230706	795	326.42	20230509	4840	-29.96	20230706	795	326.42	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
23	20230727	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	3480	-60	5	-1.69	1245406165	359788	33.81	3515	3590	3260	4600	2480	3540	3461.50	1.93	-39661	-107345	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1587	-11.49	6.64	12	0.79	-303.00	524.00	4840	20230706	-28.10	795	20230509	337.74	4840	-28.10	20230706	795	337.74	20230509	4840	-28.10	20230706	795	337.74	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
24	20230727	100637	57	100.00	KOSDAQ		유통	N	N	N	N	N	3430	-110	5	-3.11	1095402960	317042	29.79	3515	3590	3260	4600	2480	3540	3455.07	1.93	-39661	-94258	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1564	-11.32	6.55	12	0.70	-303.00	524.00	4840	20230706	-29.13	795	20230509	331.45	4840	-29.13	20230706	795	331.45	20230509	4840	-29.13	20230706	795	331.45	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
25	20230727	090635	57	100.00	KOSDAQ		유통	N	N	N	N	N	3495	-45	5	-1.27	445304325	129149	12.14	3515	3515	3260	4600	2480	3540	3447.99	1.93	-39661	-34849	3950	3745	3555	3350	3160	3650	3255	228	1060	500	2120	5	1	45609680	1594	-11.53	6.67	12	0.28	-303.00	524.00	4840	20230706	-27.79	795	20230509	339.62	4840	-27.79	20230706	795	339.62	20230509	4840	-27.79	20230706	795	339.62	20230509	0.00	N	078940	500	228 억	880306	N	N	N	00	N
26	20230726	160634	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	-135	5	-3.67	3791757040	1058788	89.20	3670	3760	3365	4775	2575	3675	3581.23	2.02	0	-39664	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1615	-11.68	6.76	12	2.32	-303.00	524.00	4840	20230706	-26.86	795	20230509	345.28	4840	-26.86	20230706	795	345.28	20230509	4840	-26.86	20230706	795	345.28	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
27	20230726	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	3500	-175	5	-4.76	3726005175	1040041	87.62	3670	3760	3365	4775	2575	3675	3582.55	2.02	0	-39176	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1596	-11.55	6.68	12	2.28	-303.00	524.00	4840	20230706	-27.69	795	20230509	340.25	4840	-27.69	20230706	795	340.25	20230509	4840	-27.69	20230706	795	340.25	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
28	20230726	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	3500	-175	5	-4.76	3486178640	971864	81.87	3670	3760	3365	4775	2575	3675	3587.10	2.02	0	-34399	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1596	-11.55	6.68	12	2.13	-303.00	524.00	4840	20230706	-27.69	795	20230509	340.25	4840	-27.69	20230706	795	340.25	20230509	4840	-27.69	20230706	795	340.25	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
29	20230726	130633	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	-5	5	-0.14	2949880780	822955	69.33	3670	3760	3365	4775	2575	3675	3584.49	2.02	0	-925	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1674	-12.11	7.00	12	1.80	-303.00	524.00	4840	20230706	-24.17	795	20230509	361.64	4840	-24.17	20230706	795	361.64	20230509	4840	-24.17	20230706	795	361.64	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
30	20230726	120634	57	100.00	KOSDAQ		유통	N	N	N	N	N	3610	-65	5	-1.77	2537663095	710538	59.86	3670	3745	3365	4775	2575	3675	3571.46	2.02	0	-69230	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1647	-11.91	6.89	12	1.56	-303.00	524.00	4840	20230706	-25.41	795	20230509	354.09	4840	-25.41	20230706	795	354.09	20230509	4840	-25.41	20230706	795	354.09	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
31	20230726	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	30	2	0.82	2394393615	671207	56.54	3670	3745	3365	4775	2575	3675	3567.29	2.02	0	-63395	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1690	-12.23	7.07	12	1.47	-303.00	524.00	4840	20230706	-23.45	795	20230509	366.04	4840	-23.45	20230706	795	366.04	20230509	4840	-23.45	20230706	795	366.04	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
32	20230726	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	3530	-145	5	-3.95	1497070740	420777	35.45	3670	3745	3365	4775	2575	3675	3557.86	2.02	0	-38481	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1610	-11.65	6.74	12	0.92	-303.00	524.00	4840	20230706	-27.07	795	20230509	344.03	4840	-27.07	20230706	795	344.03	20230509	4840	-27.07	20230706	795	344.03	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
33	20230726	090630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3620	-55	5	-1.50	234055680	65493	5.52	3670	3675	3490	4775	2575	3675	3573.69	2.02	0	-10368	4188	3931	3743	3486	3298	3837	3392	228	1100	500	2200	5	1	45609680	1651	-11.95	6.91	12	0.14	-303.00	524.00	4840	20230706	-25.21	795	20230509	355.35	4840	-25.21	20230706	795	355.35	20230509	4840	-25.21	20230706	795	355.35	20230509	0.00	N	078940	500	228 억	919967	N	N	N	00	N
34	20230725	160629	57	100.00	KOSDAQ		유통	N	N	N	N	N	3675	-125	5	-3.29	4453667050	1185053	25.42	3810	4000	3555	4940	2660	3800	3758.22	2.43	0	-189553	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1676	-12.13	7.01	12	2.60	-303.00	524.00	4840	20230706	-24.07	795	20230509	362.26	4840	-24.07	20230706	795	362.26	20230509	4840	-24.07	20230706	795	362.26	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
35	20230725	150623	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	-165	5	-4.34	4310116020	1145822	24.57	3810	4000	3555	4940	2660	3800	3761.59	2.43	0	-178119	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1658	-12.00	6.94	12	2.51	-303.00	524.00	4840	20230706	-24.90	795	20230509	357.23	4840	-24.90	20230706	795	357.23	20230509	4840	-24.90	20230706	795	357.23	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
36	20230725	140624	57	100.00	KOSDAQ		유통	N	N	N	N	N	3650	-150	5	-3.95	3635951235	960248	20.59	3810	4000	3650	4940	2660	3800	3786.47	2.43	0	-130031	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1665	-12.05	6.97	12	2.11	-303.00	524.00	4840	20230706	-24.59	795	20230509	359.12	4840	-24.59	20230706	795	359.12	20230509	4840	-24.59	20230706	795	359.12	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
37	20230725	130630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	-75	5	-1.97	3089950785	812036	17.42	3810	4000	3650	4940	2660	3800	3805.19	2.43	0	-115041	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1699	-12.29	7.11	12	1.78	-303.00	524.00	4840	20230706	-23.04	795	20230509	368.55	4840	-23.04	20230706	795	368.55	20230509	4840	-23.04	20230706	795	368.55	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
38	20230725	120630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3785	-15	5	-0.39	2849912180	748071	16.04	3810	4000	3650	4940	2660	3800	3809.68	2.43	0	-102006	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1726	-12.49	7.22	12	1.64	-303.00	524.00	4840	20230706	-21.80	795	20230509	376.10	4840	-21.80	20230706	795	376.10	20230509	4840	-21.80	20230706	795	376.10	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
39	20230725	110627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	50	2	1.32	2398535780	630686	13.53	3810	4000	3650	4940	2660	3800	3803.06	2.43	0	-99564	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1756	-12.71	7.35	12	1.38	-303.00	524.00	4840	20230706	-20.45	795	20230509	384.28	4840	-20.45	20230706	795	384.28	20230509	4840	-20.45	20230706	795	384.28	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
40	20230725	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	-110	5	-2.89	1953469955	511225	10.96	3810	4000	3675	4940	2660	3800	3821.16	2.43	0	-116693	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1683	-12.18	7.04	12	1.12	-303.00	524.00	4840	20230706	-23.76	795	20230509	364.15	4840	-23.76	20230706	795	364.15	20230509	4840	-23.76	20230706	795	364.15	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
41	20230725	090625	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	135	2	3.55	691431560	179036	3.84	3810	4000	3715	4940	2660	3800	3861.98	2.43	0	-42809	4520	4160	3830	3470	3140	4340	3650	228	1140	500	2280	5	1	45609680	1795	-12.99	7.51	12	0.39	-303.00	524.00	4840	20230706	-18.70	795	20230509	394.97	4840	-18.70	20230706	795	394.97	20230509	4840	-18.70	20230706	795	394.97	20230509	0.00	N	078940	500	228 억	1110257	N	N	N	00	N
42	20230724	160629	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	500	2	15.15	18015396895	4653575	177.48	3500	4190	3500	4290	2310	3300	3871.53	2.37	0	29178	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1733	-12.54	7.25	12	10.20	-303.00	524.00	4840	20230706	-21.49	795	20230509	377.99	4840	-21.49	20230706	795	377.99	20230509	4840	-21.49	20230706	795	377.99	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
43	20230724	150625	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	510	2	15.45	17730747410	4578537	174.62	3500	4190	3500	4290	2310	3300	3872.80	2.37	0	36815	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1738	-12.57	7.27	12	10.04	-303.00	524.00	4840	20230706	-21.28	795	20230509	379.25	4840	-21.28	20230706	795	379.25	20230509	4840	-21.28	20230706	795	379.25	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
44	20230724	140623	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	625	2	18.94	16162877625	4166192	158.89	3500	4190	3500	4290	2310	3300	3879.78	2.37	0	77387	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1790	-12.95	7.49	12	9.13	-303.00	524.00	4840	20230706	-18.90	795	20230509	393.71	4840	-18.90	20230706	795	393.71	20230509	4840	-18.90	20230706	795	393.71	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
45	20230724	130623	57	100.00	KOSDAQ		유통	N	N	N	N	N	3990	690	2	20.91	15348418770	3959516	151.01	3500	4190	3500	4290	2310	3300	3876.60	2.37	0	82359	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1820	-13.17	7.61	12	8.68	-303.00	524.00	4840	20230706	-17.56	795	20230509	401.89	4840	-17.56	20230706	795	401.89	20230509	4840	-17.56	20230706	795	401.89	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
46	20230724	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	765	2	23.18	14664929660	3789814	144.54	3500	4190	3500	4290	2310	3300	3869.83	2.37	0	45187	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1854	-13.42	7.76	12	8.31	-303.00	524.00	4840	20230706	-16.01	795	20230509	411.32	4840	-16.01	20230706	795	411.32	20230509	4840	-16.01	20230706	795	411.32	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
47	20230724	110628	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	770	2	23.33	13611824360	3527567	134.53	3500	4190	3500	4290	2310	3300	3858.98	2.37	0	2506	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1856	-13.43	7.77	12	7.73	-303.00	524.00	4840	20230706	-15.91	795	20230509	411.95	4840	-15.91	20230706	795	411.95	20230509	4840	-15.91	20230706	795	411.95	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
48	20230724	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	790	2	23.94	12092808545	3149844	120.13	3500	4190	3500	4290	2310	3300	3839.48	2.37	0	-62951	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1865	-13.50	7.81	12	6.91	-303.00	524.00	4840	20230706	-15.50	795	20230509	414.47	4840	-15.50	20230706	795	414.47	20230509	4840	-15.50	20230706	795	414.47	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
49	20230724	090625	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	380	2	11.52	2580369145	702803	26.80	3500	3835	3500	4290	2310	3300	3672.49	2.37	0	-133402	3756	3527	3181	2952	2606	3642	3067	228	990	500	1980	5	1	45609680	1678	-12.15	7.02	12	1.54	-303.00	524.00	4840	20230706	-23.97	795	20230509	362.89	4840	-23.97	20230706	795	362.89	20230509	4840	-23.97	20230706	795	362.89	20230509	0.00	N	078940	500	228 억	1079410	N	N	N	00	N
50	20230721	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	3300	135	2	4.27	7971068700	2593854	85.75	3150	3410	2835	4110	2220	3165	3072.92	3.07	0	-319197	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1505	-10.89	6.30	12	5.69	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
51	20230721	150622	57	100.00	KOSDAQ		유통	N	N	N	N	N	3230	65	2	2.05	7168548815	2353177	77.80	3150	3280	2835	4110	2220	3165	3046.33	3.07	0	-331055	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1473	-10.66	6.16	12	5.16	-303.00	524.00	4840	20230706	-33.26	795	20230509	306.29	4840	-33.26	20230706	795	306.29	20230509	4840	-33.26	20230706	795	306.29	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
52	20230721	140619	57	100.00	KOSDAQ		유통	N	N	N	N	N	3175	10	2	0.32	6144200475	2030440	67.13	3150	3270	2835	4110	2220	3165	3026.04	3.07	0	-286764	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1448	-10.48	6.06	12	4.45	-303.00	524.00	4840	20230706	-34.40	795	20230509	299.37	4840	-34.40	20230706	795	299.37	20230509	4840	-34.40	20230706	795	299.37	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
53	20230721	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-205	5	-6.48	5263703920	1747850	57.78	3150	3220	2835	4110	2220	3165	3011.53	3.07	0	-248326	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1350	-9.77	5.65	12	3.83	-303.00	524.00	4840	20230706	-38.84	795	20230509	272.33	4840	-38.84	20230706	795	272.33	20230509	4840	-38.84	20230706	795	272.33	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
54	20230721	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	-100	5	-3.16	4923907265	1634637	54.04	3150	3220	2835	4110	2220	3165	3012.23	3.07	0	-238096	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1398	-10.12	5.85	12	3.58	-303.00	524.00	4840	20230706	-36.67	795	20230509	285.53	4840	-36.67	20230706	795	285.53	20230509	4840	-36.67	20230706	795	285.53	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
55	20230721	110624	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-85	5	-2.69	4546941910	1512862	50.02	3150	3220	2835	4110	2220	3165	3005.52	3.07	0	-247536	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1405	-10.17	5.88	12	3.32	-303.00	524.00	4840	20230706	-36.36	795	20230509	287.42	4840	-36.36	20230706	795	287.42	20230509	4840	-36.36	20230706	795	287.42	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
56	20230721	100624	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	-115	5	-3.63	2902446570	982477	32.48	3150	3150	2835	4110	2220	3165	2954.21	3.07	0	-53835	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1391	-10.07	5.82	12	2.15	-303.00	524.00	4840	20230706	-36.98	795	20230509	283.65	4840	-36.98	20230706	795	283.65	20230509	4840	-36.98	20230706	795	283.65	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
57	20230721	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	-195	5	-6.16	522115880	173405	5.73	3150	3150	2950	4110	2220	3165	3010.96	3.07	0	-14036	3721	3442	3231	2952	2741	3337	2847	228	945	500	1890	5	1	45609680	1355	-9.80	5.67	12	0.38	-303.00	524.00	4840	20230706	-38.64	795	20230509	273.58	4840	-38.64	20230706	795	273.58	20230509	4840	-38.64	20230706	795	273.58	20230509	0.00	N	078940	500	228 억	1399370	N	N	N	00	N
58	20230720	160618	54	100.00	KOSDAQ		유통	N	N	N	N	N	3165	-270	5	-7.86	9584135305	2944118	30.60	3300	3510	3020	4465	2405	3435	3255.36	3.76	0	-316128	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1444	-10.45	6.04	12	6.46	-303.00	524.00	4840	20230706	-34.61	795	20230509	298.11	4840	-34.61	20230706	795	298.11	20230509	4840	-34.61	20230706	795	298.11	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
59	20230720	150618	54	100.00	KOSDAQ		유통	N	N	N	N	N	3100	-335	5	-9.75	9327267070	2862270	29.75	3300	3510	3020	4465	2405	3435	3258.69	3.76	0	-307254	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1414	-10.23	5.92	12	6.28	-303.00	524.00	4840	20230706	-35.95	795	20230509	289.94	4840	-35.95	20230706	795	289.94	20230509	4840	-35.95	20230706	795	289.94	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
60	20230720	140616	54	100.00	KOSDAQ		유통	N	N	N	N	N	3135	-300	5	-8.73	8551030845	2610922	27.14	3300	3510	3085	4465	2405	3435	3275.09	3.76	0	-277750	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1430	-10.35	5.98	12	5.72	-303.00	524.00	4840	20230706	-35.23	795	20230509	294.34	4840	-35.23	20230706	795	294.34	20230509	4840	-35.23	20230706	795	294.34	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
61	20230720	130616	54	100.00	KOSDAQ		유통	N	N	N	N	N	3150	-285	5	-8.30	7976762640	2427072	25.23	3300	3510	3090	4465	2405	3435	3286.57	3.76	0	-234850	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1437	-10.40	6.01	12	5.32	-303.00	524.00	4840	20230706	-34.92	795	20230509	296.23	4840	-34.92	20230706	795	296.23	20230509	4840	-34.92	20230706	795	296.23	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
62	20230720	120622	54	100.00	KOSDAQ		유통	N	N	N	N	N	3205	-230	5	-6.70	7279087575	2206854	22.94	3300	3510	3090	4465	2405	3435	3298.39	3.76	0	-151076	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1462	-10.58	6.12	12	4.84	-303.00	524.00	4840	20230706	-33.78	795	20230509	303.14	4840	-33.78	20230706	795	303.14	20230509	4840	-33.78	20230706	795	303.14	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
63	20230720	110620	54	100.00	KOSDAQ		유통	N	N	N	N	N	3335	-100	5	-2.91	6646641970	2013653	20.93	3300	3510	3090	4465	2405	3435	3300.78	3.76	0	-82632	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1521	-11.01	6.36	12	4.41	-303.00	524.00	4840	20230706	-31.10	795	20230509	319.50	4840	-31.10	20230706	795	319.50	20230509	4840	-31.10	20230706	795	319.50	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
64	20230720	100614	54	100.00	KOSDAQ		유통	N	N	N	N	N	3300	-135	5	-3.93	5330616370	1612281	16.76	3300	3510	3090	4465	2405	3435	3306.24	3.76	0	-6896	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1505	-10.89	6.30	12	3.53	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
65	20230720	090614	54	100.00	KOSDAQ		유통	N	N	N	N	N	3445	10	2	0.29	1557923355	461824	4.80	3300	3510	3230	4465	2405	3435	3373.39	3.76	0	8664	4195	3815	3130	2750	2065	4005	2940	228	1030	500	2060	5	1	45609680	1571	-11.37	6.57	12	1.01	-303.00	524.00	4840	20230706	-28.82	795	20230509	333.33	4840	-28.82	20230706	795	333.33	20230509	4840	-28.82	20230706	795	333.33	20230509	0.00	N	078940	500	228 억	1715483	N	N	N	01	N
66	20230719	160627	54	100.00	KOSDAQ		유통	N	N	N	N	N	3435	735	2	27.22	30532112650	9579852	90.88	2445	3510	2445	3510	1890	2700	3187.09	1.35	0	1100896	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1567	-11.34	6.56	12	21.00	-303.00	524.00	4840	20230706	-29.03	795	20230509	332.08	4840	-29.03	20230706	795	332.08	20230509	4840	-29.03	20230706	795	332.08	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
67	20230719	150626	54	100.00	KOSDAQ		유통	N	N	N	N	N	3485	785	2	29.07	29671161870	9331218	88.52	2445	3510	2445	3510	1890	2700	3179.77	1.35	0	1109901	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1589	-11.50	6.65	12	20.46	-303.00	524.00	4840	20230706	-28.00	795	20230509	338.36	4840	-28.00	20230706	795	338.36	20230509	4840	-28.00	20230706	795	338.36	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
68	20230719	140627	54	100.00	KOSDAQ		유통	N	N	N	N	N	3470	770	2	28.52	26569249610	8443053	80.10	2445	3510	2445	3510	1890	2700	3146.88	1.35	0	1018278	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1583	-11.45	6.62	12	18.51	-303.00	524.00	4840	20230706	-28.31	795	20230509	336.48	4840	-28.31	20230706	795	336.48	20230509	4840	-28.31	20230706	795	336.48	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
69	20230719	130620	54	100.00	KOSDAQ		유통	N	N	N	N	N	3350	650	2	24.07	22500125820	7277276	69.04	2445	3475	2445	3510	1890	2700	3091.83	1.35	0	884865	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1528	-11.06	6.39	12	15.96	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
70	20230719	120627	54	100.00	KOSDAQ		유통	N	N	N	N	N	3380	680	2	25.19	21377456865	6943786	65.87	2445	3475	2445	3510	1890	2700	3078.65	1.35	0	780027	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1542	-11.16	6.45	12	15.22	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
71	20230719	110627	54	100.00	KOSDAQ		유통	N	N	N	N	N	3370	670	2	24.81	19612146840	6420428	60.91	2445	3475	2445	3510	1890	2700	3054.65	1.35	0	611851	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1537	-11.12	6.43	12	14.08	-303.00	524.00	4840	20230706	-30.37	795	20230509	323.90	4840	-30.37	20230706	795	323.90	20230509	4840	-30.37	20230706	795	323.90	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
72	20230719	100622	54	100.00	KOSDAQ		유통	N	N	N	N	N	3155	455	2	16.85	12923072455	4401130	41.75	2445	3180	2445	3510	1890	2700	2936.31	1.35	0	487983	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1439	-10.41	6.02	12	9.65	-303.00	524.00	4840	20230706	-34.81	795	20230509	296.86	4840	-34.81	20230706	795	296.86	20230509	4840	-34.81	20230706	795	296.86	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
73	20230719	090622	54	100.00	KOSDAQ		유통	N	N	N	N	N	2800	100	2	3.70	1896260635	730354	6.93	2445	2910	2445	3510	1890	2700	2596.36	1.35	0	-126	4260	3480	3090	2310	1920	3285	2115	228	810	500	1620	5	1	45609680	1277	-9.24	5.34	12	1.60	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	228 억	617645	N	N	N	01	N
74	20230718	160621	53	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-1155	4	-29.96	31464203085	10530692	514.88	3850	3870	2700	5010	2700	3855	2987.95	1.61	0	-118391	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1231	-8.91	5.15	12	23.09	-303.00	524.00	4840	20230706	-44.21	795	20230509	239.62	4840	-44.21	20230706	795	239.62	20230509	4840	-44.21	20230706	795	239.62	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
75	20230718	150621	53	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-1155	4	-29.96	31360452885	10492266	513.00	3850	3870	2700	5010	2700	3855	2988.90	1.61	0	-118391	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1231	-8.91	5.15	12	23.00	-303.00	524.00	4840	20230706	-44.21	795	20230509	239.62	4840	-44.21	20230706	795	239.62	20230509	4840	-44.21	20230706	795	239.62	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
76	20230718	140618	53	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-1030	5	-26.72	24030869635	7855165	384.07	3850	3870	2700	5010	2700	3855	3059.23	1.61	0	81664	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1288	-9.32	5.39	12	17.22	-303.00	524.00	4840	20230706	-41.63	795	20230509	255.35	4840	-41.63	20230706	795	255.35	20230509	4840	-41.63	20230706	795	255.35	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
77	20230718	130618	53	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-1005	5	-26.07	19721724510	6320846	309.05	3850	3870	2700	5010	2700	3855	3120.10	1.61	0	354014	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1300	-9.41	5.44	12	13.86	-303.00	524.00	4840	20230706	-41.12	795	20230509	258.49	4840	-41.12	20230706	795	258.49	20230509	4840	-41.12	20230706	795	258.49	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
78	20230718	120623	53	100.00	KOSDAQ		유통	N	N	N	N	N	3155	-700	5	-18.16	11260387770	3366582	164.60	3850	3870	2915	5010	2700	3855	3344.74	1.61	0	99134	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1439	-10.41	6.02	12	7.38	-303.00	524.00	4840	20230706	-34.81	795	20230509	296.86	4840	-34.81	20230706	795	296.86	20230509	4840	-34.81	20230706	795	296.86	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
79	20230718	110623	53	100.00	KOSDAQ		유통	N	N	N	N	N	3385	-470	5	-12.19	4850729075	1359178	66.45	3850	3870	3210	5010	2700	3855	3568.85	1.61	0	6382	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1544	-11.17	6.46	12	2.98	-303.00	524.00	4840	20230706	-30.06	795	20230509	325.79	4840	-30.06	20230706	795	325.79	20230509	4840	-30.06	20230706	795	325.79	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
80	20230718	100616	53	100.00	KOSDAQ		유통	N	N	N	N	N	3635	-220	5	-5.71	2097857320	561042	27.43	3850	3870	3590	5010	2700	3855	3739.19	1.61	0	-55042	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1658	-12.00	6.94	12	1.23	-303.00	524.00	4840	20230706	-24.90	795	20230509	357.23	4840	-24.90	20230706	795	357.23	20230509	4840	-24.90	20230706	795	357.23	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
81	20230718	090617	53	100.00	KOSDAQ		유통	N	N	N	N	N	3675	-180	5	-4.67	483493735	126685	6.19	3850	3870	3675	5010	2700	3855	3816.47	1.61	0	-15430	4411	4132	3941	3662	3471	4037	3567	228	1155	500	0	5	1	45609680	1676	-12.13	7.01	12	0.28	-303.00	524.00	4840	20230706	-24.07	795	20230509	362.26	4840	-24.07	20230706	795	362.26	20230509	4840	-24.07	20230706	795	362.26	20230509	0.00	N	078940	500	228 억	732874	N	N	N	02	N
82	20230717	160619	53	100.00	KOSDAQ		유통	N	N	N	N	N	3855	-215	5	-5.28	8090201130	2034056	118.42	4070	4220	3750	5290	2850	4070	3977.53	2.20	0	-270664	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1758	-12.72	7.36	12	4.46	-303.00	524.00	4840	20230706	-20.35	795	20230509	384.91	4840	-20.35	20230706	795	384.91	20230509	4840	-20.35	20230706	795	384.91	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
83	20230717	150614	53	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-270	5	-6.63	7863682800	1975109	114.99	4070	4220	3750	5290	2850	4070	3981.39	2.20	0	-264169	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1733	-12.54	7.25	12	4.33	-303.00	524.00	4840	20230706	-21.49	795	20230509	377.99	4840	-21.49	20230706	795	377.99	20230509	4840	-21.49	20230706	795	377.99	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
84	20230717	140617	53	100.00	KOSDAQ		유통	N	N	N	N	N	3895	-175	5	-4.30	6621018240	1649273	96.02	4070	4220	3800	5290	2850	4070	4014.51	2.20	0	-165041	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1776	-12.85	7.43	12	3.62	-303.00	524.00	4840	20230706	-19.52	795	20230509	389.94	4840	-19.52	20230706	795	389.94	20230509	4840	-19.52	20230706	795	389.94	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
85	20230717	130613	53	100.00	KOSDAQ		유통	N	N	N	N	N	3885	-185	5	-4.55	6021354695	1494967	87.04	4070	4220	3800	5290	2850	4070	4027.75	2.20	0	-126340	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1772	-12.82	7.41	12	3.28	-303.00	524.00	4840	20230706	-19.73	795	20230509	388.68	4840	-19.73	20230706	795	388.68	20230509	4840	-19.73	20230706	795	388.68	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
86	20230717	120620	53	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-75	5	-1.84	5439064125	1347198	78.43	4070	4220	3800	5290	2850	4070	4037.32	2.20	0	-80386	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1822	-13.18	7.62	12	2.95	-303.00	524.00	4840	20230706	-17.46	795	20230509	402.52	4840	-17.46	20230706	795	402.52	20230509	4840	-17.46	20230706	795	402.52	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
87	20230717	110612	53	100.00	KOSDAQ		유통	N	N	N	N	N	3945	-125	5	-3.07	5183619140	1282273	74.65	4070	4220	3800	5290	2850	4070	4042.52	2.20	0	-62745	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1799	-13.02	7.53	12	2.81	-303.00	524.00	4840	20230706	-18.49	795	20230509	396.23	4840	-18.49	20230706	795	396.23	20230509	4840	-18.49	20230706	795	396.23	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
88	20230717	100614	53	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-70	5	-1.72	2192039050	545809	31.78	4070	4080	3930	5290	2850	4070	4016.13	2.20	0	-10369	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1824	-13.20	7.63	12	1.20	-303.00	524.00	4840	20230706	-17.36	795	20230509	403.14	4840	-17.36	20230706	795	403.14	20230509	4840	-17.36	20230706	795	403.14	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
89	20230717	090612	53	100.00	KOSDAQ		유통	N	N	N	N	N	4065	-5	5	-0.12	742673295	183250	10.67	4070	4080	4000	5290	2850	4070	4052.79	2.20	0	-444	4356	4212	3936	3792	3516	4285	3865	228	1220	500	0	5	1	45609680	1854	-13.42	7.76	12	0.40	-303.00	524.00	4840	20230706	-16.01	795	20230509	411.32	4840	-16.01	20230706	795	411.32	20230509	4840	-16.01	20230706	795	411.32	20230509	0.00	N	078940	500	228 억	1003538	N	N	N	02	N
90	20230714	160612	53	100.00	KOSDAQ		유통	N	N	N	N	N	4070	160	2	4.09	6662099745	1694686	155.97	3910	4080	3660	5080	2740	3910	3931.13	1.93	0	124156	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1856	-13.43	7.77	12	3.72	-303.00	524.00	4840	20230706	-15.91	795	20230509	411.95	4840	-15.91	20230706	795	411.95	20230509	4840	-15.91	20230706	795	411.95	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
91	20230714	150616	53	100.00	KOSDAQ		유통	N	N	N	N	N	4065	155	2	3.96	6305387290	1606895	147.89	3910	4080	3660	5080	2740	3910	3923.98	1.93	0	125987	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1854	-13.42	7.76	12	3.52	-303.00	524.00	4840	20230706	-16.01	795	20230509	411.32	4840	-16.01	20230706	795	411.32	20230509	4840	-16.01	20230706	795	411.32	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
92	20230714	140617	53	100.00	KOSDAQ		유통	N	N	N	N	N	4000	90	2	2.30	5348142720	1369606	126.05	3910	4075	3660	5080	2740	3910	3904.87	1.93	0	104272	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1824	-13.20	7.63	12	3.00	-303.00	524.00	4840	20230706	-17.36	795	20230509	403.14	4840	-17.36	20230706	795	403.14	20230509	4840	-17.36	20230706	795	403.14	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
93	20230714	130609	53	100.00	KOSDAQ		유통	N	N	N	N	N	3945	35	2	0.90	4667991605	1198916	110.34	3910	4075	3660	5080	2740	3910	3893.48	1.93	0	80659	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1799	-13.02	7.53	12	2.63	-303.00	524.00	4840	20230706	-18.49	795	20230509	396.23	4840	-18.49	20230706	795	396.23	20230509	4840	-18.49	20230706	795	396.23	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
94	20230714	120611	53	100.00	KOSDAQ		유통	N	N	N	N	N	3930	20	2	0.51	3581420505	926639	85.28	3910	4040	3660	5080	2740	3910	3864.86	1.93	0	36661	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1792	-12.97	7.50	12	2.03	-303.00	524.00	4840	20230706	-18.80	795	20230509	394.34	4840	-18.80	20230706	795	394.34	20230509	4840	-18.80	20230706	795	394.34	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
95	20230714	110615	53	100.00	KOSDAQ		유통	N	N	N	N	N	3935	25	2	0.64	2945648965	764464	70.36	3910	4040	3660	5080	2740	3910	3853.06	1.93	0	29416	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1795	-12.99	7.51	12	1.68	-303.00	524.00	4840	20230706	-18.70	795	20230509	394.97	4840	-18.70	20230706	795	394.97	20230509	4840	-18.70	20230706	795	394.97	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
96	20230714	100617	53	100.00	KOSDAQ		유통	N	N	N	N	N	3810	-100	5	-2.56	1699528390	448399	41.27	3910	3960	3660	5080	2740	3910	3789.65	1.93	0	28997	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1738	-12.57	7.27	12	0.98	-303.00	524.00	4840	20230706	-21.28	795	20230509	379.25	4840	-21.28	20230706	795	379.25	20230509	4840	-21.28	20230706	795	379.25	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
97	20230714	090614	53	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-30	5	-0.77	335215145	85720	7.89	3910	3960	3875	5080	2740	3910	3910.60	1.93	0	9840	4216	4062	3856	3702	3496	3960	3600	228	1170	500	0	5	1	45609680	1770	-12.81	7.40	12	0.19	-303.00	524.00	4840	20230706	-19.83	795	20230509	388.05	4840	-19.83	20230706	795	388.05	20230509	4840	-19.83	20230706	795	388.05	20230509	0.00	N	078940	500	228 억	879382	N	N	N	02	N
98	20230713	160610	53	100.00	KOSDAQ		유통	N	N	N	N	N	3910	-85	5	-2.13	4147045865	1083090	110.87	4005	4010	3650	5190	2800	3995	3828.82	2.17	0	-129020	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1783	-12.90	7.46	12	2.37	-303.00	524.00	4840	20230706	-19.21	795	20230509	391.82	4840	-19.21	20230706	795	391.82	20230509	4840	-19.21	20230706	795	391.82	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
99	20230713	150607	53	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-150	5	-3.75	3920812630	1024996	104.92	4005	4010	3650	5190	2800	3995	3825.20	2.17	0	-123494	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1754	-12.69	7.34	12	2.25	-303.00	524.00	4840	20230706	-20.56	795	20230509	383.65	4840	-20.56	20230706	795	383.65	20230509	4840	-20.56	20230706	795	383.65	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
100	20230713	140606	53	100.00	KOSDAQ		유통	N	N	N	N	N	3875	-120	5	-3.00	3722797505	973978	99.70	4005	4010	3650	5190	2800	3995	3822.26	2.17	0	-125073	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1767	-12.79	7.40	12	2.14	-303.00	524.00	4840	20230706	-19.94	795	20230509	387.42	4840	-19.94	20230706	795	387.42	20230509	4840	-19.94	20230706	795	387.42	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
101	20230713	130609	53	100.00	KOSDAQ		유통	N	N	N	N	N	3860	-135	5	-3.38	3475498260	910576	93.21	4005	4010	3650	5190	2800	3995	3816.81	2.17	0	-123091	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1761	-12.74	7.37	12	2.00	-303.00	524.00	4840	20230706	-20.25	795	20230509	385.53	4840	-20.25	20230706	795	385.53	20230509	4840	-20.25	20230706	795	385.53	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
102	20230713	120604	53	100.00	KOSDAQ		유통	N	N	N	N	N	3820	-175	5	-4.38	3189425255	836606	85.64	4005	4010	3650	5190	2800	3995	3812.34	2.17	0	-127254	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1742	-12.61	7.29	12	1.83	-303.00	524.00	4840	20230706	-21.07	795	20230509	380.50	4840	-21.07	20230706	795	380.50	20230509	4840	-21.07	20230706	795	380.50	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
103	20230713	110610	53	100.00	KOSDAQ		유통	N	N	N	N	N	3805	-190	5	-4.76	2344979405	611597	62.61	4005	4010	3735	5190	2800	3995	3834.19	2.17	0	-84010	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1735	-12.56	7.26	12	1.34	-303.00	524.00	4840	20230706	-21.38	795	20230509	378.62	4840	-21.38	20230706	795	378.62	20230509	4840	-21.38	20230706	795	378.62	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
104	20230713	100607	53	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-165	5	-4.13	1573377285	408172	41.78	4005	4010	3735	5190	2800	3995	3854.69	2.17	0	-36264	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1747	-12.64	7.31	12	0.89	-303.00	524.00	4840	20230706	-20.87	795	20230509	381.76	4840	-20.87	20230706	795	381.76	20230509	4840	-20.87	20230706	795	381.76	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
105	20230713	090539	53	100.00	KOSDAQ		유통	N	N	N	N	N	3965	-30	5	-0.75	178300865	44771	4.58	4005	4010	3950	5190	2800	3995	3982.51	2.17	0	-9716	4325	4160	3955	3790	3585	4242	3872	228	1195	500	0	5	1	45609680	1808	-13.09	7.57	12	0.10	-303.00	524.00	4840	20230706	-18.08	795	20230509	398.74	4840	-18.08	20230706	795	398.74	20230509	4840	-18.08	20230706	795	398.74	20230509	0.00	N	078940	500	228 억	991493	N	N	N	02	N
106	20230712	160605	53	100.00	KOSDAQ		유통	N	N	N	N	N	3995	55	2	1.40	3802318995	971172	31.24	3940	4120	3750	5120	2760	3940	3915.09	2.33	0	-83426	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1822	-13.18	7.62	12	2.13	-303.00	524.00	4840	20230706	-17.46	795	20230509	402.52	4840	-17.46	20230706	795	402.52	20230509	4840	-17.46	20230706	795	402.52	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
107	20230712	150601	53	100.00	KOSDAQ		유통	N	N	N	N	N	3975	35	2	0.89	3640527450	930565	29.93	3940	4120	3750	5120	2760	3940	3912.17	2.33	0	-86276	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1813	-13.12	7.59	12	2.04	-303.00	524.00	4840	20230706	-17.87	795	20230509	400.00	4840	-17.87	20230706	795	400.00	20230509	4840	-17.87	20230706	795	400.00	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
108	20230712	140600	53	100.00	KOSDAQ		유통	N	N	N	N	N	3955	15	2	0.38	3211299130	822302	26.45	3940	4120	3750	5120	2760	3940	3905.26	2.33	0	-78348	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1804	-13.05	7.55	12	1.80	-303.00	524.00	4840	20230706	-18.29	795	20230509	397.48	4840	-18.29	20230706	795	397.48	20230509	4840	-18.29	20230706	795	397.48	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
109	20230712	130602	53	100.00	KOSDAQ		유통	N	N	N	N	N	3810	-130	5	-3.30	2805529825	718606	23.11	3940	4120	3750	5120	2760	3940	3904.13	2.33	0	-62230	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1738	-12.57	7.27	12	1.58	-303.00	524.00	4840	20230706	-21.28	795	20230509	379.25	4840	-21.28	20230706	795	379.25	20230509	4840	-21.28	20230706	795	379.25	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
110	20230712	120602	53	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-60	5	-1.52	2433689580	621637	19.99	3940	4120	3750	5120	2760	3940	3914.97	2.33	0	-40037	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1770	-12.81	7.40	12	1.36	-303.00	524.00	4840	20230706	-19.83	795	20230509	388.05	4840	-19.83	20230706	795	388.05	20230509	4840	-19.83	20230706	795	388.05	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
111	20230712	110602	53	100.00	KOSDAQ		유통	N	N	N	N	N	3850	-90	5	-2.28	2207509885	563069	18.11	3940	4120	3750	5120	2760	3940	3920.50	2.33	0	-31361	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1756	-12.71	7.35	12	1.23	-303.00	524.00	4840	20230706	-20.45	795	20230509	384.28	4840	-20.45	20230706	795	384.28	20230509	4840	-20.45	20230706	795	384.28	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
112	20230712	100604	53	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-140	5	-3.55	1855286525	471532	15.17	3940	4120	3750	5120	2760	3940	3934.59	2.33	0	-17816	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1733	-12.54	7.25	12	1.03	-303.00	524.00	4840	20230706	-21.49	795	20230509	377.99	4840	-21.49	20230706	795	377.99	20230509	4840	-21.49	20230706	795	377.99	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
113	20230712	090604	53	100.00	KOSDAQ		유통	N	N	N	N	N	4070	130	2	3.30	458129875	113953	3.67	3940	4120	3840	5120	2760	3940	4020.34	2.33	0	-12900	4393	4166	3813	3586	3233	4280	3700	228	1180	500	0	5	1	45609680	1856	-13.43	7.77	12	0.25	-303.00	524.00	4840	20230706	-15.91	795	20230509	411.95	4840	-15.91	20230706	795	411.95	20230509	4840	-15.91	20230706	795	411.95	20230509	0.00	N	078940	500	228 억	1064815	N	N	N	02	N
114	20230711	160554	53	100.00	KOSDAQ		유통	N	N	N	N	N	3940	275	2	7.50	11713094425	3095282	127.01	3675	4040	3460	4760	2570	3665	3784.03	1.32	0	488388	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1797	-13.00	7.52	12	6.79	-303.00	524.00	4840	20230706	-18.60	795	20230509	395.60	4840	-18.60	20230706	795	395.60	20230509	4840	-18.60	20230706	795	395.60	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
115	20230711	150555	53	100.00	KOSDAQ		유통	N	N	N	N	N	3905	240	2	6.55	11005674170	2914625	119.60	3675	4040	3460	4760	2570	3665	3776.02	1.32	0	467443	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1781	-12.89	7.45	12	6.39	-303.00	524.00	4840	20230706	-19.32	795	20230509	391.19	4840	-19.32	20230706	795	391.19	20230509	4840	-19.32	20230706	795	391.19	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
116	20230711	140551	53	100.00	KOSDAQ		유통	N	N	N	N	N	3845	180	2	4.91	9451164465	2514268	103.17	3675	4040	3460	4760	2570	3665	3759.01	1.32	0	350058	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1754	-12.69	7.34	12	5.51	-303.00	524.00	4840	20230706	-20.56	795	20230509	383.65	4840	-20.56	20230706	795	383.65	20230509	4840	-20.56	20230706	795	383.65	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
117	20230711	130544	53	100.00	KOSDAQ		유통	N	N	N	N	N	3790	125	2	3.41	6274454840	1699628	69.74	3675	3865	3460	4760	2570	3665	3691.66	1.32	0	306823	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1729	-12.51	7.23	12	3.73	-303.00	524.00	4840	20230706	-21.69	795	20230509	376.73	4840	-21.69	20230706	795	376.73	20230509	4840	-21.69	20230706	795	376.73	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
118	20230711	120558	53	100.00	KOSDAQ		유통	N	N	N	N	N	3780	115	2	3.14	5052021795	1378057	56.55	3675	3835	3460	4760	2570	3665	3666.05	1.32	0	249900	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1724	-12.48	7.21	12	3.02	-303.00	524.00	4840	20230706	-21.90	795	20230509	375.47	4840	-21.90	20230706	795	375.47	20230509	4840	-21.90	20230706	795	375.47	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
119	20230711	110600	53	100.00	KOSDAQ		유통	N	N	N	N	N	3695	30	2	0.82	4498910420	1229223	50.44	3675	3835	3460	4760	2570	3665	3659.96	1.32	0	179996	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1685	-12.19	7.05	12	2.70	-303.00	524.00	4840	20230706	-23.66	795	20230509	364.78	4840	-23.66	20230706	795	364.78	20230509	4840	-23.66	20230706	795	364.78	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
120	20230711	100558	53	100.00	KOSDAQ		유통	N	N	N	N	N	3680	15	2	0.41	3879267720	1061694	43.57	3675	3835	3460	4760	2570	3665	3653.85	1.32	0	145492	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1678	-12.15	7.02	12	2.33	-303.00	524.00	4840	20230706	-23.97	795	20230509	362.89	4840	-23.97	20230706	795	362.89	20230509	4840	-23.97	20230706	795	362.89	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
121	20230711	090558	53	100.00	KOSDAQ		유통	N	N	N	N	N	3535	-130	5	-3.55	670474950	186182	7.64	3675	3675	3525	4760	2570	3665	3601.18	1.32	0	-6866	4195	3930	3730	3465	3265	3830	3365	228	1095	500	0	5	1	45609680	1612	-11.67	6.75	12	0.41	-303.00	524.00	4840	20230706	-26.96	795	20230509	344.65	4840	-26.96	20230706	795	344.65	20230509	4840	-26.96	20230706	795	344.65	20230509	0.00	N	078940	500	228 억	603439	N	N	N	02	N
122	20230710	160554	53	100.00	KOSDAQ		유통	N	N	N	N	N	3665	-300	5	-7.57	9004862490	2423097	109.58	3965	3995	3530	5150	2780	3965	3716.26	0.39	0	425711	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1672	-12.10	6.99	12	5.31	-303.00	524.00	4840	20230706	-24.28	795	20230509	361.01	4840	-24.28	20230706	795	361.01	20230509	4840	-24.28	20230706	795	361.01	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
123	20230710	150553	53	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-340	5	-8.58	8462857185	2273791	102.83	3965	3995	3530	5150	2780	3965	3721.90	0.39	0	411480	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1653	-11.96	6.92	12	4.99	-303.00	524.00	4840	20230706	-25.10	795	20230509	355.97	4840	-25.10	20230706	795	355.97	20230509	4840	-25.10	20230706	795	355.97	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
124	20230710	140547	53	100.00	KOSDAQ		유통	N	N	N	N	N	3710	-255	5	-6.43	6425618605	1708107	77.25	3965	3995	3600	5150	2780	3965	3761.82	0.39	0	273107	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1692	-12.24	7.08	12	3.75	-303.00	524.00	4840	20230706	-23.35	795	20230509	366.67	4840	-23.35	20230706	795	366.67	20230509	4840	-23.35	20230706	795	366.67	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
125	20230710	130543	53	100.00	KOSDAQ		유통	N	N	N	N	N	3750	-215	5	-5.42	6017102755	1598505	72.29	3965	3995	3600	5150	2780	3965	3764.19	0.39	0	257403	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1710	-12.38	7.16	12	3.50	-303.00	524.00	4840	20230706	-22.52	795	20230509	371.70	4840	-22.52	20230706	795	371.70	20230509	4840	-22.52	20230706	795	371.70	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
126	20230710	120554	53	100.00	KOSDAQ		유통	N	N	N	N	N	3780	-185	5	-4.67	5614891130	1490831	67.42	3965	3995	3600	5150	2780	3965	3766.26	0.39	0	243899	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1724	-12.48	7.21	12	3.27	-303.00	524.00	4840	20230706	-21.90	795	20230509	375.47	4840	-21.90	20230706	795	375.47	20230509	4840	-21.90	20230706	795	375.47	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
127	20230710	110555	53	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-165	5	-4.16	5433970940	1442951	65.26	3965	3995	3600	5150	2780	3965	3765.85	0.39	0	240514	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1733	-12.54	7.25	12	3.16	-303.00	524.00	4840	20230706	-21.49	795	20230509	377.99	4840	-21.49	20230706	795	377.99	20230509	4840	-21.49	20230706	795	377.99	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
128	20230710	100554	53	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-235	5	-5.93	4167828810	1105420	49.99	3965	3995	3600	5150	2780	3965	3770.33	0.39	0	201430	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1701	-12.31	7.12	12	2.42	-303.00	524.00	4840	20230706	-22.93	795	20230509	369.18	4840	-22.93	20230706	795	369.18	20230509	4840	-22.93	20230706	795	369.18	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
129	20230710	090549	53	100.00	KOSDAQ		유통	N	N	N	N	N	3755	-210	5	-5.30	952554395	249433	11.28	3965	3995	3650	5150	2780	3965	3818.80	0.39	0	13461	4705	4335	4125	3755	3545	4230	3650	228	1185	500	0	5	1	45609680	1713	-12.39	7.17	12	0.55	-303.00	524.00	4840	20230706	-22.42	795	20230509	372.33	4840	-22.42	20230706	795	372.33	20230509	4840	-22.42	20230706	795	372.33	20230509	0.00	N	078940	500	228 억	177728	N	N	N	02	N
130	20230707	160546	53	100.00	KOSDAQ		유통	N	N	N	N	N	3965	-280	5	-6.60	9302668165	2188653	29.72	4305	4495	3915	5510	2975	4245	4251.86	0.40	0	-4037	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1808	-13.09	7.57	12	4.80	-303.00	524.00	4840	20230706	-18.08	795	20230509	398.74	4840	-18.08	20230706	795	398.74	20230509	4840	-18.08	20230706	795	398.74	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
131	20230707	150548	53	100.00	KOSDAQ		유통	N	N	N	N	N	4110	-135	5	-3.18	8587967390	2010214	27.30	4305	4495	4020	5510	2975	4245	4272.17	0.40	0	-10278	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1875	-13.56	7.84	12	4.41	-303.00	524.00	4840	20230706	-15.08	795	20230509	416.98	4840	-15.08	20230706	795	416.98	20230509	4840	-15.08	20230706	795	416.98	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
132	20230707	140557	53	100.00	KOSDAQ		유통	N	N	N	N	N	4270	25	2	0.59	7077609890	1643343	22.31	4305	4495	4180	5510	2975	4245	4306.85	0.40	0	-18996	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1948	-14.09	8.15	12	3.60	-303.00	524.00	4840	20230706	-11.78	795	20230509	437.11	4840	-11.78	20230706	795	437.11	20230509	4840	-11.78	20230706	795	437.11	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
133	20230707	130553	53	100.00	KOSDAQ		유통	N	N	N	N	N	4225	-20	5	-0.47	6357269685	1473737	20.01	4305	4495	4180	5510	2975	4245	4313.73	0.40	0	9194	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1927	-13.94	8.06	12	3.23	-303.00	524.00	4840	20230706	-12.71	795	20230509	431.45	4840	-12.71	20230706	795	431.45	20230509	4840	-12.71	20230706	795	431.45	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
134	20230707	120553	53	100.00	KOSDAQ		유통	N	N	N	N	N	4300	55	2	1.30	4982730675	1152725	15.65	4305	4495	4210	5510	2975	4245	4322.60	0.40	0	30163	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1961	-14.19	8.21	12	2.53	-303.00	524.00	4840	20230706	-11.16	795	20230509	440.88	4840	-11.16	20230706	795	440.88	20230509	4840	-11.16	20230706	795	440.88	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
135	20230707	110554	53	100.00	KOSDAQ		유통	N	N	N	N	N	4350	105	2	2.47	4654787960	1076402	14.62	4305	4495	4210	5510	2975	4245	4324.43	0.40	0	16381	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1984	-14.36	8.30	12	2.36	-303.00	524.00	4840	20230706	-10.12	795	20230509	447.17	4840	-10.12	20230706	795	447.17	20230509	4840	-10.12	20230706	795	447.17	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
136	20230707	100548	53	100.00	KOSDAQ		유통	N	N	N	N	N	4290	45	2	1.06	3304560795	761205	10.34	4305	4495	4220	5510	2975	4245	4341.28	0.40	0	-23428	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1957	-14.16	8.19	12	1.67	-303.00	524.00	4840	20230706	-11.36	795	20230509	439.62	4840	-11.36	20230706	795	439.62	20230509	4840	-11.36	20230706	795	439.62	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
137	20230707	090547	53	100.00	KOSDAQ		유통	N	N	N	N	N	4345	100	2	2.36	730209135	168259	2.28	4305	4455	4230	5510	2975	4245	4340.06	0.40	0	-15994	5301	4772	4311	3782	3321	5037	4047	228	1267	500	0	5	1	45609680	1982	-14.34	8.29	12	0.37	-303.00	524.00	4840	20230706	-10.23	795	20230509	446.54	4840	-10.23	20230706	795	446.54	20230509	4840	-10.23	20230706	795	446.54	20230509	0.00	N	078940	500	228 억	181765	N	N	N	02	N
138	20230706	160549	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4245	-155	5	-3.52	32331855095	7332360	0.00	4220	4840	3850	5720	3080	4400	4409.59	0.72	0	-147480	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	1936	-14.01	8.10	12	16.08	-303.00	524.00	4840	20230706	-12.29	795	20230509	433.96	4840	-12.29	20230706	795	433.96	20230509	4840	-12.29	20230706	795	433.96	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
139	20230706	150549	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4370	-30	5	-0.68	31312585355	7095138	0.00	4220	4840	3850	5720	3080	4400	4413.25	0.72	0	-140989	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	1993	-14.42	8.34	12	15.56	-303.00	524.00	4840	20230706	-9.71	795	20230509	449.69	4840	-9.71	20230706	795	449.69	20230509	4840	-9.71	20230706	795	449.69	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
140	20230706	140549	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4420	20	2	0.45	29779542205	6747304	0.00	4220	4840	3850	5720	3080	4400	4413.55	0.72	0	-124851	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	2016	-14.59	8.44	12	14.79	-303.00	524.00	4840	20230706	-8.68	795	20230509	455.97	4840	-8.68	20230706	795	455.97	20230509	4840	-8.68	20230706	795	455.97	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
141	20230706	130549	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4475	75	2	1.70	28185954500	6382552	0.00	4220	4840	3850	5720	3080	4400	4416.09	0.72	0	-164660	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	2041	-14.77	8.54	12	13.99	-303.00	524.00	4840	20230706	-7.54	795	20230509	462.89	4840	-7.54	20230706	795	462.89	20230509	4840	-7.54	20230706	795	462.89	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
142	20230706	120546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4385	-15	5	-0.34	20445284880	4706325	0.00	4220	4745	3850	5720	3080	4400	4344.21	0.72	0	-151500	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	2000	-14.47	8.37	12	10.32	-303.00	524.00	4745	20230706	-7.59	795	20230509	451.57	4745	-7.59	20230706	795	451.57	20230509	4745	-7.59	20230706	795	451.57	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
143	20230706	110552	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4280	-120	5	-2.73	18332344410	4227962	0.00	4220	4745	3850	5720	3080	4400	4335.98	0.72	0	-167709	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	1952	-14.13	8.17	12	9.27	-303.00	524.00	4745	20230706	-9.80	795	20230509	438.36	4745	-9.80	20230706	795	438.36	20230509	4745	-9.80	20230706	795	438.36	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
144	20230706	100548	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4060	-340	5	-7.73	15102335890	3465311	0.00	4220	4745	3850	5720	3080	4400	4358.15	0.72	0	-127419	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	1852	-13.40	7.75	12	7.60	-303.00	524.00	4745	20230706	-14.44	795	20230509	410.69	4745	-14.44	20230706	795	410.69	20230509	4745	-14.44	20230706	795	410.69	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
145	20230706	090548	53	100.00	KOSDAQ		유통	N	N	N	N	N	4325	-75	5	-1.70	2636873045	614530	0.00	4220	4400	4195	5720	3080	4400	4290.88	0.72	0	-46877	4400	4400	4400	4400	4400	4400	4400	228	1320	500	0	5	1	45609680	1973	-14.27	8.25	12	1.35	-303.00	524.00	4450	20230704	-2.81	795	20230509	444.03	4450	-2.81	20230704	795	444.03	20230509	4450	-2.81	20230704	795	444.03	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
146	20230705	160545	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
147	20230705	150544	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
148	20230705	140538	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
149	20230705	130540	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
150	20230705	120538	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
151	20230705	110544	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
152	20230705	100541	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
153	20230705	090539	58	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.72	0	0	5273	4836	4013	3576	2753	5055	3795	228	1320	500	0	5	1	45609680	2007	-14.52	8.40	12	0.00	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	329244	N	N	N	02	N
154	20230704	160538	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4400	650	2	17.33	58852026040	15364261	314.37	3400	4450	3190	4875	2625	3750	3828.65	0.39	0	150072	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	2007	-14.52	8.40	12	33.69	-303.00	524.00	4450	20230704	-1.12	795	20230509	453.46	4450	-1.12	20230704	795	453.46	20230509	4450	-1.12	20230704	795	453.46	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
155	20230704	150531	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4020	270	2	7.20	54079890870	14232199	291.21	3400	4450	3190	4875	2625	3750	3800.08	0.39	0	135526	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1834	-13.27	7.67	12	31.20	-303.00	524.00	4450	20230704	-9.66	795	20230509	405.66	4450	-9.66	20230704	795	405.66	20230509	4450	-9.66	20230704	795	405.66	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
156	20230704	140537	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3920	170	2	4.53	39278522140	10620597	217.31	3400	3990	3190	4875	2625	3750	3697.99	0.39	0	193391	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1788	-12.94	7.48	12	23.29	-303.00	524.00	3990	20230704	-1.75	795	20230509	393.08	3990	-1.75	20230704	795	393.08	20230509	3990	-1.75	20230704	795	393.08	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
157	20230704	130528	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3830	80	2	2.13	35951541245	9759795	199.70	3400	3990	3190	4875	2625	3750	3683.15	0.39	0	132753	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1747	-12.64	7.31	12	21.40	-303.00	524.00	3990	20230704	-4.01	795	20230509	381.76	3990	-4.01	20230704	795	381.76	20230509	3990	-4.01	20230704	795	381.76	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
158	20230704	120534	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3810	60	2	1.60	34709538470	9431888	192.99	3400	3990	3190	4875	2625	3750	3679.49	0.39	0	107274	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1738	-12.57	7.27	12	20.68	-303.00	524.00	3990	20230704	-4.51	795	20230509	379.25	3990	-4.51	20230704	795	379.25	20230509	3990	-4.51	20230704	795	379.25	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
159	20230704	110529	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3770	20	2	0.53	31336431615	8546373	174.87	3400	3990	3190	4875	2625	3750	3665.94	0.39	0	50589	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1719	-12.44	7.19	12	18.74	-303.00	524.00	3990	20230704	-5.51	795	20230509	374.21	3990	-5.51	20230704	795	374.21	20230509	3990	-5.51	20230704	795	374.21	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
160	20230704	100528	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3730	-20	5	-0.53	29303106140	8005889	163.81	3400	3990	3190	4875	2625	3750	3659.39	0.39	0	-24812	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1701	-12.31	7.12	12	17.55	-303.00	524.00	3990	20230704	-6.52	795	20230509	369.18	3990	-6.52	20230704	795	369.18	20230509	3990	-6.52	20230704	795	369.18	20230509	0.00	N	078940	500	228 억	179472	N	N	N	02	N
161	20230704	090527	53	100.00	KOSDAQ		유통	N	N	N	N	N	3735	-15	5	-0.40	10779366350	3082188	63.06	3400	3735	3190	4875	2625	3750	3491.39	0.39	0	41526	3916	3832	3666	3582	3416	3875	3625	228	1125	500	0	5	1	45609680	1704	-12.33	7.13	12	6.76	-303.00	524.00	3750	20230703	-0.40	795	20230509	369.81	3750	-0.40	20230703	795	369.81	20230509	3750	-0.40	20230703	795	369.81	20230509	0.00	N	078940	500	228 억	179472	Y	N	N	02	N
162	20230703	160520	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	18026772980	4887214	43.42	3500	3750	3500	3750	2020	2885	3691.20	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.72	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
163	20230703	150526	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	18014300480	4883888	43.39	3500	3750	3500	3750	2020	2885	3691.16	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.71	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
164	20230703	140527	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	17931642980	4861846	43.20	3500	3750	3500	3750	2020	2885	3690.89	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.66	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
165	20230703	130523	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	17877192980	4847326	43.07	3500	3750	3500	3750	2020	2885	3690.71	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.63	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
166	20230703	120529	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	17712890480	4803512	42.68	3500	3750	3500	3750	2020	2885	3690.17	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.53	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
167	20230703	110523	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	17605235480	4774804	42.42	3500	3750	3500	3750	2020	2885	3689.81	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.47	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
168	20230703	100515	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3750	865	1	29.98	17059096730	4629167	41.13	3500	3750	3500	3750	2020	2885	3687.91	0.35	0	22037	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1710	-12.38	7.16	12	10.15	-303.00	524.00	3750	20230703	0.00	795	20230509	371.70	3750	0.00	20230703	795	371.70	20230509	3750	0.00	20230703	795	371.70	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N
169	20230703	090520	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3700	815	2	28.25	6082601940	1696264	15.07	3500	3740	3500	3750	2020	2885	3592.56	0.35	0	85	3398	3141	2628	2371	1858	3270	2500	228	865	500	0	5	1	45609680	1688	-12.21	7.06	12	3.72	-303.00	524.00	3740	20230703	-1.07	795	20230509	365.41	3740	-1.07	20230703	795	365.41	20230509	3740	-1.07	20230703	795	365.41	20230509	0.06	N	078940	500	228 억	157435	N	N	N	02	N

71 KiB Raw Blame History

71 KiB

Raw Blame History