KissMeData/217620/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160945	57	100.00	KOSDAQ	N	N	N	N	N	1032	-34	5	-3.19	1342701516	1288348	45.51	1067	1085	1016	1385	747	1066	1042.19	4.00	0	-349631	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	549	-5.38	4.21	12	2.42	-192.00	245.00	1695	20220729	-39.12	487	20230316	111.91	1679	-38.53	20230704	487	111.91	20230316	1679	-38.53	20230704	487	111.91	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
3	20230731	150945	57	100.00	KOSDAQ	N	N	N	N	N	1028	-38	5	-3.56	1301456881	1248451	44.10	1067	1085	1016	1385	747	1066	1042.46	4.00	0	-319686	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	547	-5.35	4.20	12	2.35	-192.00	245.00	1695	20220729	-39.35	487	20230316	111.09	1679	-38.77	20230704	487	111.09	20230316	1679	-38.77	20230704	487	111.09	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
4	20230731	140950	57	100.00	KOSDAQ	N	N	N	N	N	1049	-17	5	-1.59	1123648265	1076437	38.03	1067	1085	1016	1385	747	1066	1043.86	4.00	0	-253216	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	558	-5.46	4.28	12	2.02	-192.00	245.00	1695	20220729	-38.11	487	20230316	115.40	1679	-37.52	20230704	487	115.40	20230316	1679	-37.52	20230704	487	115.40	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
5	20230731	130950	57	100.00	KOSDAQ	N	N	N	N	N	1042	-24	5	-2.25	1080457518	1034899	36.56	1067	1085	1016	1385	747	1066	1044.02	4.00	0	-249793	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	554	-5.43	4.25	12	1.95	-192.00	245.00	1695	20220729	-38.53	487	20230316	113.96	1679	-37.94	20230704	487	113.96	20230316	1679	-37.94	20230704	487	113.96	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
6	20230731	120958	57	100.00	KOSDAQ	N	N	N	N	N	1043	-23	5	-2.16	1018082192	975379	34.46	1067	1085	1016	1385	747	1066	1043.78	4.00	0	-238615	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	555	-5.43	4.26	12	1.83	-192.00	245.00	1695	20220729	-38.47	487	20230316	114.17	1679	-37.88	20230704	487	114.17	20230316	1679	-37.88	20230704	487	114.17	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
7	20230731	111001	57	100.00	KOSDAQ	N	N	N	N	N	1034	-32	5	-3.00	969041081	928203	32.79	1067	1085	1016	1385	747	1066	1044.00	4.00	0	-239367	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	550	-5.39	4.22	12	1.75	-192.00	245.00	1695	20220729	-39.00	487	20230316	112.32	1679	-38.42	20230704	487	112.32	20230316	1679	-38.42	20230704	487	112.32	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
8	20230731	100957	57	100.00	KOSDAQ	N	N	N	N	N	1043	-23	5	-2.16	805226492	769249	27.17	1067	1085	1016	1385	747	1066	1046.77	4.00	0	-169452	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	555	-5.43	4.26	12	1.45	-192.00	245.00	1695	20220729	-38.47	487	20230316	114.17	1679	-37.88	20230704	487	114.17	20230316	1679	-37.88	20230704	487	114.17	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
9	20230731	090946	57	100.00	KOSDAQ	N	N	N	N	N	1074	8	2	0.75	27870339	26117	0.92	1067	1074	1067	1385	747	1066	1067.13	4.00	0	-13759	1172	1118	1053	999	934	1146	1027	53	319	100	630	1	1	53186005	571	-5.59	4.38	12	0.05	-192.00	245.00	1695	20220729	-36.64	487	20230316	120.53	1679	-36.03	20230704	487	120.53	20230316	1679	-36.03	20230704	487	120.53	20230316	1.73	N	217620	100	53 억	2125227	N	N	N	00	N
10	20230728	160949	57	100.00	KOSDAQ	N	N	N	N	N	1066	86	2	8.78	3003426189	2819406	137.53	988	1107	988	1274	686	980	1065.27	2.40	0	894562	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	567	-5.55	4.35	12	5.30	-192.00	245.00	1695	20220729	-37.11	487	20230316	118.89	1679	-36.51	20230704	487	118.89	20230316	1695	-37.11	20220729	487	118.89	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
11	20230728	150948	57	100.00	KOSDAQ	N	N	N	N	N	1065	85	2	8.67	2952379549	2771456	135.19	988	1107	988	1274	686	980	1065.28	2.40	0	888447	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	566	-5.55	4.35	12	5.21	-192.00	245.00	1695	20220729	-37.17	487	20230316	118.69	1679	-36.57	20230704	487	118.69	20230316	1695	-37.17	20220729	487	118.69	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
12	20230728	140945	57	100.00	KOSDAQ	N	N	N	N	N	1061	81	2	8.27	2763123289	2592044	126.44	988	1107	988	1274	686	980	1066.00	2.40	0	848682	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	564	-5.53	4.33	12	4.87	-192.00	245.00	1695	20220729	-37.40	487	20230316	117.86	1679	-36.81	20230704	487	117.86	20230316	1695	-37.40	20220729	487	117.86	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
13	20230728	130948	57	100.00	KOSDAQ	N	N	N	N	N	1072	92	2	9.39	2549887497	2392712	116.71	988	1107	988	1274	686	980	1065.69	2.40	0	778195	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	570	-5.58	4.38	12	4.50	-192.00	245.00	1695	20220729	-36.76	487	20230316	120.12	1679	-36.15	20230704	487	120.12	20230316	1695	-36.76	20220729	487	120.12	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
14	20230728	120946	57	100.00	KOSDAQ	N	N	N	N	N	1068	88	2	8.98	2498479909	2344755	114.37	988	1107	988	1274	686	980	1065.56	2.40	0	754521	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	568	-5.56	4.36	12	4.41	-192.00	245.00	1695	20220729	-36.99	487	20230316	119.30	1679	-36.39	20230704	487	119.30	20230316	1695	-36.99	20220729	487	119.30	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
15	20230728	110953	57	100.00	KOSDAQ	N	N	N	N	N	1083	103	2	10.51	1891733759	1775572	86.61	988	1107	988	1274	686	980	1065.42	2.40	0	562753	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	576	-5.64	4.42	12	3.34	-192.00	245.00	1695	20220729	-36.11	487	20230316	122.38	1679	-35.50	20230704	487	122.38	20230316	1695	-36.11	20220729	487	122.38	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
16	20230728	100942	57	100.00	KOSDAQ	N	N	N	N	N	1075	95	2	9.69	1340519245	1269962	61.95	988	1084	988	1274	686	980	1055.56	2.40	0	473508	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	572	-5.60	4.39	12	2.39	-192.00	245.00	1695	20220729	-36.58	487	20230316	120.74	1679	-35.97	20230704	487	120.74	20230316	1695	-36.58	20220729	487	120.74	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
17	20230728	090952	57	100.00	KOSDAQ	N	N	N	N	N	1031	51	2	5.20	140048217	138209	6.74	988	1031	988	1274	686	980	1013.31	2.40	0	76606	1106	1043	1004	941	902	1023	921	53	294	100	580	1	1	53186005	548	-5.37	4.21	12	0.26	-192.00	245.00	1695	20220729	-39.17	487	20230316	111.70	1679	-38.59	20230704	487	111.70	20230316	1695	-39.17	20220729	487	111.70	20230316	1.70	N	217620	100	53 억	1276803	N	N	N	00	N
18	20230727	160944	57	100.00	KOSDAQ	N	N	N	N	N	980	-45	5	-4.39	2058707115	2048545	77.39	1025	1067	965	1332	718	1025	1004.98	3.12	44411	-396259	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	521	-5.10	4.00	12	3.85	-192.00	245.00	1695	20220729	-42.18	487	20230316	101.23	1679	-41.63	20230704	487	101.23	20230316	1695	-42.18	20220729	487	101.23	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
19	20230727	150943	57	100.00	KOSDAQ	N	N	N	N	N	973	-52	5	-5.07	1911577609	1897617	71.69	1025	1067	965	1332	718	1025	1007.36	3.12	44411	-357479	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	517	-5.07	3.97	12	3.57	-192.00	245.00	1695	20220729	-42.60	487	20230316	99.79	1679	-42.05	20230704	487	99.79	20230316	1695	-42.60	20220729	487	99.79	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
20	20230727	140939	57	100.00	KOSDAQ	N	N	N	N	N	990	-35	5	-3.41	1435865137	1412146	53.35	1025	1067	978	1332	718	1025	1016.80	3.12	44411	-187641	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	527	-5.16	4.04	12	2.66	-192.00	245.00	1695	20220729	-41.59	487	20230316	103.29	1679	-41.04	20230704	487	103.29	20230316	1695	-41.59	20220729	487	103.29	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
21	20230727	130938	57	100.00	KOSDAQ	N	N	N	N	N	1001	-24	5	-2.34	1183637138	1156302	43.68	1025	1067	983	1332	718	1025	1023.64	3.12	44411	-151278	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	532	-5.21	4.09	12	2.17	-192.00	245.00	1695	20220729	-40.94	487	20230316	105.54	1679	-40.38	20230704	487	105.54	20230316	1695	-40.94	20220729	487	105.54	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
22	20230727	120942	57	100.00	KOSDAQ	N	N	N	N	N	1003	-22	5	-2.15	763097820	733851	27.72	1025	1067	991	1332	718	1025	1039.85	3.12	44411	-102881	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	533	-5.22	4.09	12	1.38	-192.00	245.00	1695	20220729	-40.83	487	20230316	105.95	1679	-40.26	20230704	487	105.95	20230316	1695	-40.83	20220729	487	105.95	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
23	20230727	110944	57	100.00	KOSDAQ	N	N	N	N	N	1059	34	2	3.32	342712000	327137	12.36	1025	1063	1024	1332	718	1025	1047.61	3.12	44411	-106890	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	563	-5.52	4.32	12	0.62	-192.00	245.00	1695	20220729	-37.52	487	20230316	117.45	1679	-36.93	20230704	487	117.45	20230316	1695	-37.52	20220729	487	117.45	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
24	20230727	100941	57	100.00	KOSDAQ	N	N	N	N	N	1045	20	2	1.95	237213759	226832	8.57	1025	1063	1024	1332	718	1025	1045.77	3.12	44411	-85654	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	556	-5.44	4.27	12	0.43	-192.00	245.00	1695	20220729	-38.35	487	20230316	114.58	1679	-37.76	20230704	487	114.58	20230316	1695	-38.35	20220729	487	114.58	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
25	20230727	090938	57	100.00	KOSDAQ	N	N	N	N	N	1026	1	2	0.10	39178329	37894	1.43	1025	1045	1025	1332	718	1025	1033.89	3.12	44411	-18973	1113	1068	1019	974	925	1091	997	53	307	100	610	1	1	53186005	546	-5.34	4.19	12	0.07	-192.00	245.00	1695	20220729	-39.47	487	20230316	110.68	1679	-38.89	20230704	487	110.68	20230316	1695	-39.47	20220729	487	110.68	20230316	1.71	N	217620	100	53 억	1661274	N	N	N	00	N
26	20230726	160937	57	100.00	KOSDAQ	N	N	N	N	N	1025	6	2	0.59	2685959662	2627594	114.63	1021	1064	970	1324	714	1019	1022.21	3.04	0	47578	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	545	-5.34	4.18	12	4.94	-192.00	245.00	1695	20220729	-39.53	487	20230316	110.47	1679	-38.95	20230704	487	110.47	20230316	1695	-39.53	20220729	487	110.47	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
27	20230726	150942	57	100.00	KOSDAQ	N	N	N	N	N	998	-21	5	-2.06	2613312699	2555136	111.47	1021	1064	970	1324	714	1019	1022.77	3.04	0	52635	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	531	-5.20	4.07	12	4.80	-192.00	245.00	1695	20220729	-41.12	487	20230316	104.93	1679	-40.56	20230704	487	104.93	20230316	1695	-41.12	20220729	487	104.93	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
28	20230726	140936	57	100.00	KOSDAQ	N	N	N	N	N	1030	11	2	1.08	2129677446	2075923	90.56	1021	1064	970	1324	714	1019	1025.89	3.04	0	-152606	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	548	-5.36	4.20	12	3.90	-192.00	245.00	1695	20220729	-39.23	487	20230316	111.50	1679	-38.65	20230704	487	111.50	20230316	1695	-39.23	20220729	487	111.50	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
29	20230726	130933	57	100.00	KOSDAQ	N	N	N	N	N	1054	35	2	3.43	1718990137	1683690	73.45	1021	1064	970	1324	714	1019	1020.97	3.04	0	-199938	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	561	-5.49	4.30	12	3.17	-192.00	245.00	1695	20220729	-37.82	487	20230316	116.43	1679	-37.22	20230704	487	116.43	20230316	1695	-37.82	20220729	487	116.43	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
30	20230726	120936	57	100.00	KOSDAQ	N	N	N	N	N	1034	15	2	1.47	1455802667	1429977	62.38	1021	1064	970	1324	714	1019	1018.06	3.04	0	-198253	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	550	-5.39	4.22	12	2.69	-192.00	245.00	1695	20220729	-39.00	487	20230316	112.32	1679	-38.42	20230704	487	112.32	20230316	1695	-39.00	20220729	487	112.32	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
31	20230726	110931	57	100.00	KOSDAQ	N	N	N	N	N	1013	-6	5	-0.59	1134689619	1120261	48.87	1021	1064	970	1324	714	1019	1012.88	3.04	0	-217509	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	539	-5.28	4.13	12	2.11	-192.00	245.00	1695	20220729	-40.24	487	20230316	108.01	1679	-39.67	20230704	487	108.01	20230316	1695	-40.24	20220729	487	108.01	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
32	20230726	100939	57	100.00	KOSDAQ	N	N	N	N	N	993	-26	5	-2.55	714654185	695305	30.33	1021	1064	986	1324	714	1019	1027.83	3.04	0	-197847	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	528	-5.17	4.05	12	1.31	-192.00	245.00	1695	20220729	-41.42	487	20230316	103.90	1679	-40.86	20230704	487	103.90	20230316	1695	-41.42	20220729	487	103.90	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
33	20230726	090933	57	100.00	KOSDAQ	N	N	N	N	N	1004	-15	5	-1.47	139821333	136027	5.93	1021	1041	1001	1324	714	1019	1027.89	3.04	0	-70274	1107	1063	1014	970	921	1085	992	53	305	100	610	1	1	53186005	534	-5.23	4.10	12	0.26	-192.00	245.00	1695	20220729	-40.77	487	20230316	106.16	1679	-40.20	20230704	487	106.16	20230316	1695	-40.77	20220729	487	106.16	20230316	1.86	N	217620	100	53 억	1616863	N	N	N	00	N
34	20230725	160929	57	100.00	KOSDAQ	N	N	N	N	N	1019	39	2	3.98	2299321979	2281800	58.63	965	1058	965	1274	686	980	1007.68	2.20	0	454941	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	542	-5.31	4.16	12	4.29	-192.00	245.00	1695	20220729	-39.88	487	20230316	109.24	1679	-39.31	20230704	487	109.24	20230316	1695	-39.88	20220729	487	109.24	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
35	20230725	150920	57	100.00	KOSDAQ	N	N	N	N	N	1009	29	2	2.96	2247120055	2230421	57.31	965	1058	965	1274	686	980	1007.49	2.20	0	469175	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	537	-5.26	4.12	12	4.19	-192.00	245.00	1695	20220729	-40.47	487	20230316	107.19	1679	-39.90	20230704	487	107.19	20230316	1695	-40.47	20220729	487	107.19	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
36	20230725	140917	57	100.00	KOSDAQ	N	N	N	N	N	1017	37	2	3.78	1680404761	1676297	43.07	965	1058	965	1274	686	980	1002.45	2.20	0	249606	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	541	-5.30	4.15	12	3.15	-192.00	245.00	1695	20220729	-40.00	487	20230316	108.83	1679	-39.43	20230704	487	108.83	20230316	1695	-40.00	20220729	487	108.83	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
37	20230725	130928	57	100.00	KOSDAQ	N	N	N	N	N	1003	23	2	2.35	1312018868	1305298	33.54	965	1058	965	1274	686	980	1005.15	2.20	0	225388	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	533	-5.22	4.09	12	2.45	-192.00	245.00	1695	20220729	-40.83	487	20230316	105.95	1679	-40.26	20230704	487	105.95	20230316	1695	-40.83	20220729	487	105.95	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
38	20230725	120928	57	100.00	KOSDAQ	N	N	N	N	N	1015	35	2	3.57	1232466332	1226094	31.50	965	1058	965	1274	686	980	1005.20	2.20	0	243681	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	540	-5.29	4.14	12	2.31	-192.00	245.00	1695	20220729	-40.12	487	20230316	108.42	1679	-39.55	20230704	487	108.42	20230316	1695	-40.12	20220729	487	108.42	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
39	20230725	110926	57	100.00	KOSDAQ	N	N	N	N	N	1020	40	2	4.08	1136620431	1130740	29.05	965	1058	965	1274	686	980	1005.21	2.20	0	252759	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	542	-5.31	4.16	12	2.13	-192.00	245.00	1695	20220729	-39.82	487	20230316	109.45	1679	-39.25	20230704	487	109.45	20230316	1695	-39.82	20220729	487	109.45	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
40	20230725	100925	57	100.00	KOSDAQ	N	N	N	N	N	1020	40	2	4.08	947782405	944715	24.27	965	1058	965	1274	686	980	1003.25	2.20	0	241694	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	542	-5.31	4.16	12	1.78	-192.00	245.00	1695	20220729	-39.82	487	20230316	109.45	1679	-39.25	20230704	487	109.45	20230316	1695	-39.82	20220729	487	109.45	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
41	20230725	090925	57	100.00	KOSDAQ	N	N	N	N	N	996	16	2	1.63	410189106	416352	10.70	965	1058	965	1274	686	980	985.20	2.20	0	72324	1218	1098	1010	890	802	1055	847	53	294	100	580	1	1	53186005	530	-5.19	4.07	12	0.78	-192.00	245.00	1695	20220729	-41.24	487	20230316	104.52	1679	-40.68	20230704	487	104.52	20230316	1695	-41.24	20220729	487	104.52	20230316	1.82	N	217620	100	53 억	1170673	N	N	N	00	N
42	20230724	160926	57	100.00	KOSDAQ	N	N	N	N	N	980	-150	5	-13.27	3975351566	3861534	320.45	1130	1130	922	1469	791	1130	1029.53	1.85	0	184764	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	521	-5.10	4.00	12	7.26	-192.00	245.00	1695	20220729	-42.18	487	20230316	101.23	1679	-41.63	20230704	487	101.23	20230316	1695	-42.18	20220729	487	101.23	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
43	20230724	150923	57	100.00	KOSDAQ	N	N	N	N	N	981	-149	5	-13.19	3757362274	3639804	302.05	1130	1130	922	1469	791	1130	1032.30	1.85	0	151876	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	522	-5.11	4.00	12	6.84	-192.00	245.00	1695	20220729	-42.12	487	20230316	101.44	1679	-41.57	20230704	487	101.44	20230316	1695	-42.12	20220729	487	101.44	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
44	20230724	140920	57	100.00	KOSDAQ	N	N	N	N	N	1075	-55	5	-4.87	1439162094	1317171	109.31	1130	1130	1070	1469	791	1130	1092.62	1.85	0	-12509	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	572	-5.60	4.39	12	2.48	-192.00	245.00	1695	20220729	-36.58	487	20230316	120.74	1679	-35.97	20230704	487	120.74	20230316	1695	-36.58	20220729	487	120.74	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
45	20230724	130921	57	100.00	KOSDAQ	N	N	N	N	N	1083	-47	5	-4.16	787654326	716308	59.44	1130	1130	1083	1469	791	1130	1099.60	1.85	0	-9819	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	576	-5.64	4.42	12	1.35	-192.00	245.00	1695	20220729	-36.11	487	20230316	122.38	1679	-35.50	20230704	487	122.38	20230316	1695	-36.11	20220729	487	122.38	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
46	20230724	120922	57	100.00	KOSDAQ	N	N	N	N	N	1100	-30	5	-2.65	538794703	489223	40.60	1130	1130	1091	1469	791	1130	1101.33	1.85	0	-8268	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	585	-5.73	4.49	12	0.92	-192.00	245.00	1695	20220729	-35.10	487	20230316	125.87	1679	-34.48	20230704	487	125.87	20230316	1695	-35.10	20220729	487	125.87	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
47	20230724	110926	57	100.00	KOSDAQ	N	N	N	N	N	1110	-20	5	-1.77	439806288	399227	33.13	1130	1130	1091	1469	791	1130	1101.64	1.85	0	4719	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	590	-5.78	4.53	12	0.75	-192.00	245.00	1695	20220729	-34.51	487	20230316	127.93	1679	-33.89	20230704	487	127.93	20230316	1695	-34.51	20220729	487	127.93	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
48	20230724	100917	57	100.00	KOSDAQ	N	N	N	N	N	1096	-34	5	-3.01	288302530	261623	21.71	1130	1130	1091	1469	791	1130	1101.98	1.85	0	-3654	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	583	-5.71	4.47	12	0.49	-192.00	245.00	1695	20220729	-35.34	487	20230316	125.05	1679	-34.72	20230704	487	125.05	20230316	1695	-35.34	20220729	487	125.05	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
49	20230724	090923	57	100.00	KOSDAQ	N	N	N	N	N	1097	-33	5	-2.92	48052504	43353	3.60	1130	1130	1094	1469	791	1130	1108.40	1.85	0	-710	1180	1154	1123	1097	1066	1168	1111	53	339	100	670	1	1	53186005	583	-5.71	4.48	12	0.08	-192.00	245.00	1695	20220729	-35.28	487	20230316	125.26	1679	-34.66	20230704	487	125.26	20230316	1695	-35.28	20220729	487	125.26	20230316	1.80	N	217620	100	53 억	986262	N	N	N	00	N
50	20230721	160913	57	100.00	KOSDAQ	N	N	N	N	N	1130	-3	5	-0.26	1338368896	1196710	92.69	1094	1149	1092	1472	794	1133	1118.37	1.95	0	-48158	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	601	-5.89	4.61	12	2.25	-192.00	245.00	1695	20220729	-33.33	487	20230316	132.03	1679	-32.70	20230704	487	132.03	20230316	1695	-33.33	20220729	487	132.03	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
51	20230721	150915	57	100.00	KOSDAQ	N	N	N	N	N	1114	-19	5	-1.68	1255211004	1122895	86.97	1094	1149	1092	1472	794	1133	1117.83	1.95	0	-37762	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	592	-5.80	4.55	12	2.11	-192.00	245.00	1695	20220729	-34.28	487	20230316	128.75	1679	-33.65	20230704	487	128.75	20230316	1695	-34.28	20220729	487	128.75	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
52	20230721	140912	57	100.00	KOSDAQ	N	N	N	N	N	1118	-15	5	-1.32	930579908	832676	64.49	1094	1149	1092	1472	794	1133	1117.58	1.95	0	-34247	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	595	-5.82	4.56	12	1.57	-192.00	245.00	1695	20220729	-34.04	487	20230316	129.57	1679	-33.41	20230704	487	129.57	20230316	1695	-34.04	20220729	487	129.57	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
53	20230721	130915	57	100.00	KOSDAQ	N	N	N	N	N	1120	-13	5	-1.15	884514206	791333	61.29	1094	1149	1092	1472	794	1133	1117.75	1.95	0	-26580	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	596	-5.83	4.57	12	1.49	-192.00	245.00	1695	20220729	-33.92	487	20230316	129.98	1679	-33.29	20230704	487	129.98	20230316	1695	-33.92	20220729	487	129.98	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
54	20230721	120927	57	100.00	KOSDAQ	N	N	N	N	N	1109	-24	5	-2.12	697556130	625377	48.44	1094	1149	1092	1472	794	1133	1115.42	1.95	0	861	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	590	-5.78	4.53	12	1.18	-192.00	245.00	1695	20220729	-34.57	487	20230316	127.72	1679	-33.95	20230704	487	127.72	20230316	1695	-34.57	20220729	487	127.72	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
55	20230721	110922	57	100.00	KOSDAQ	N	N	N	N	N	1110	-23	5	-2.03	560030066	501187	38.82	1094	1149	1092	1472	794	1133	1117.41	1.95	0	13519	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	590	-5.78	4.53	12	0.94	-192.00	245.00	1695	20220729	-34.51	487	20230316	127.93	1679	-33.89	20230704	487	127.93	20230316	1695	-34.51	20220729	487	127.93	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
56	20230721	100920	57	100.00	KOSDAQ	N	N	N	N	N	1116	-17	5	-1.50	403495238	359410	27.84	1094	1149	1094	1472	794	1133	1122.66	1.95	0	22369	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	594	-5.81	4.56	12	0.68	-192.00	245.00	1695	20220729	-34.16	487	20230316	129.16	1679	-33.53	20230704	487	129.16	20230316	1695	-34.16	20220729	487	129.16	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
57	20230721	090919	57	100.00	KOSDAQ	N	N	N	N	N	1144	11	2	0.97	104551521	92220	7.14	1094	1149	1094	1472	794	1133	1133.72	1.95	0	24052	1209	1170	1129	1090	1049	1190	1110	53	339	100	670	1	1	53186005	608	-5.96	4.67	12	0.17	-192.00	245.00	1695	20220729	-32.51	487	20230316	134.91	1679	-31.86	20230704	487	134.91	20230316	1695	-32.51	20220729	487	134.91	20230316	1.79	N	217620	100	53 억	1036243	N	N	N	00	N
58	20230720	160910	57	100.00	KOSDAQ	N	N	N	N	N	1133	2	2	0.18	1458209613	1290176	84.93	1132	1168	1088	1470	792	1131	1130.24	1.72	0	130180	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	587	-5.90	4.62	12	2.49	-192.00	245.00	1695	20220729	-33.16	487	20230316	132.65	1679	-32.52	20230704	487	132.65	20230316	1695	-33.16	20220729	487	132.65	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
59	20230720	150911	57	100.00	KOSDAQ	N	N	N	N	N	1140	9	2	0.80	1423540953	1259594	82.91	1132	1168	1088	1470	792	1131	1130.16	1.72	0	130392	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	591	-5.94	4.65	12	2.43	-192.00	245.00	1695	20220729	-32.74	487	20230316	134.09	1679	-32.10	20230704	487	134.09	20230316	1695	-32.74	20220729	487	134.09	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
60	20230720	140909	57	100.00	KOSDAQ	N	N	N	N	N	1136	5	2	0.44	1337426313	1184071	77.94	1132	1168	1088	1470	792	1131	1129.52	1.72	0	143163	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	589	-5.92	4.64	12	2.28	-192.00	245.00	1695	20220729	-32.98	487	20230316	133.26	1679	-32.34	20230704	487	133.26	20230316	1695	-32.98	20220729	487	133.26	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
61	20230720	130910	57	100.00	KOSDAQ	N	N	N	N	N	1145	14	2	1.24	1229551333	1088988	71.68	1132	1168	1088	1470	792	1131	1129.08	1.72	0	162362	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	594	-5.96	4.67	12	2.10	-192.00	245.00	1695	20220729	-32.45	487	20230316	135.11	1679	-31.80	20230704	487	135.11	20230316	1695	-32.45	20220729	487	135.11	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
62	20230720	120918	57	100.00	KOSDAQ	N	N	N	N	N	1164	33	2	2.92	1082668360	961652	63.30	1132	1168	1088	1470	792	1131	1125.84	1.72	0	203864	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	603	-6.06	4.75	12	1.85	-192.00	245.00	1695	20220729	-31.33	487	20230316	139.01	1679	-30.67	20230704	487	139.01	20230316	1695	-31.33	20220729	487	139.01	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
63	20230720	110915	57	100.00	KOSDAQ	N	N	N	N	N	1140	9	2	0.80	787233652	705793	46.46	1132	1147	1088	1470	792	1131	1115.39	1.72	0	221409	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	591	-5.94	4.65	12	1.36	-192.00	245.00	1695	20220729	-32.74	487	20230316	134.09	1679	-32.10	20230704	487	134.09	20230316	1695	-32.74	20220729	487	134.09	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
64	20230720	100904	57	100.00	KOSDAQ	N	N	N	N	N	1114	-17	5	-1.50	533715717	482220	31.74	1132	1140	1088	1470	792	1131	1106.79	1.72	0	67489	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	578	-5.80	4.55	12	0.93	-192.00	245.00	1695	20220729	-34.28	487	20230316	128.75	1679	-33.65	20230704	487	128.75	20230316	1695	-34.28	20220729	487	128.75	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
65	20230720	090906	57	100.00	KOSDAQ	N	N	N	N	N	1112	-19	5	-1.68	70695739	62723	4.13	1132	1140	1112	1470	792	1131	1127.11	1.72	0	-8948	1243	1187	1159	1103	1075	1173	1089	52	339	100	670	1	1	51845524	577	-5.79	4.54	12	0.12	-192.00	245.00	1695	20220729	-34.40	487	20230316	128.34	1679	-33.77	20230704	487	128.34	20230316	1695	-34.40	20220729	487	128.34	20230316	1.80	N	217620	100	51 억	891311	N	N	N	00	N
66	20230719	160922	57	100.00	KOSDAQ	N	N	N	N	N	1131	-85	5	-6.99	1763562196	1511969	86.24	1210	1215	1131	1580	852	1216	1166.40	1.76	0	-35667	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	586	-5.89	4.62	12	2.92	-192.00	245.00	1695	20220729	-33.27	487	20230316	132.24	1679	-32.64	20230704	487	132.24	20230316	1695	-33.27	20220729	487	132.24	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
67	20230719	150922	57	100.00	KOSDAQ	N	N	N	N	N	1150	-66	5	-5.43	1560390128	1333211	76.05	1210	1215	1138	1580	852	1216	1170.40	1.76	0	-38704	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	596	-5.99	4.69	12	2.57	-192.00	245.00	1695	20220729	-32.15	487	20230316	136.14	1679	-31.51	20230704	487	136.14	20230316	1695	-32.15	20220729	487	136.14	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
68	20230719	140924	57	100.00	KOSDAQ	N	N	N	N	N	1153	-63	5	-5.18	1053296587	892112	50.89	1210	1215	1150	1580	852	1216	1180.68	1.76	0	-7896	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	598	-6.01	4.71	12	1.72	-192.00	245.00	1695	20220729	-31.98	487	20230316	136.76	1679	-31.33	20230704	487	136.76	20230316	1695	-31.98	20220729	487	136.76	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
69	20230719	130913	57	100.00	KOSDAQ	N	N	N	N	N	1169	-47	5	-3.87	756223200	636078	36.28	1210	1215	1169	1580	852	1216	1188.88	1.76	0	-8254	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	606	-6.09	4.77	12	1.23	-192.00	245.00	1695	20220729	-31.03	487	20230316	140.04	1679	-30.38	20230704	487	140.04	20230316	1695	-31.03	20220729	487	140.04	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
70	20230719	120928	57	100.00	KOSDAQ	N	N	N	N	N	1191	-25	5	-2.06	608317083	510455	29.12	1210	1215	1177	1580	852	1216	1191.72	1.76	0	20556	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	617	-6.20	4.86	12	0.98	-192.00	245.00	1695	20220729	-29.73	487	20230316	144.56	1679	-29.06	20230704	487	144.56	20230316	1695	-29.73	20220729	487	144.56	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
71	20230719	110925	57	100.00	KOSDAQ	N	N	N	N	N	1177	-39	5	-3.21	559861159	469567	26.78	1210	1215	1177	1580	852	1216	1192.29	1.76	0	25152	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	610	-6.13	4.80	12	0.91	-192.00	245.00	1695	20220729	-30.56	487	20230316	141.68	1679	-29.90	20230704	487	141.68	20230316	1695	-30.56	20220729	487	141.68	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
72	20230719	100917	57	100.00	KOSDAQ	N	N	N	N	N	1200	-16	5	-1.32	287496737	239928	13.69	1210	1215	1186	1580	852	1216	1198.26	1.76	0	26898	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	622	-6.25	4.90	12	0.46	-192.00	245.00	1695	20220729	-29.20	487	20230316	146.41	1679	-28.53	20230704	487	146.41	20230316	1695	-29.20	20220729	487	146.41	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
73	20230719	090917	57	100.00	KOSDAQ	N	N	N	N	N	1207	-9	5	-0.74	132737690	110576	6.31	1210	1215	1186	1580	852	1216	1200.42	1.76	0	-28138	1271	1243	1201	1173	1131	1222	1152	52	364	100	720	1	1	51845524	626	-6.29	4.93	12	0.21	-192.00	245.00	1695	20220729	-28.79	487	20230316	147.84	1679	-28.11	20230704	487	147.84	20230316	1695	-28.79	20220729	487	147.84	20230316	1.79	N	217620	100	51 억	912240	N	N	N	00	N
74	20230718	160916	57	100.00	KOSDAQ	N	N	N	N	N	1216	-2	5	-0.16	2070950159	1736765	48.23	1229	1229	1159	1583	853	1218	1192.36	2.06	0	-185368	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	630	-6.33	4.96	12	3.35	-192.00	245.00	1695	20220729	-28.26	487	20230316	149.69	1679	-27.58	20230704	487	149.69	20230316	1695	-28.26	20220729	487	149.69	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
75	20230718	150914	57	100.00	KOSDAQ	N	N	N	N	N	1207	-11	5	-0.90	1931379996	1621738	45.04	1229	1229	1159	1583	853	1218	1190.93	2.06	0	-178046	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	626	-6.29	4.93	12	3.13	-192.00	245.00	1695	20220729	-28.79	487	20230316	147.84	1679	-28.11	20230704	487	147.84	20230316	1695	-28.79	20220729	487	147.84	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
76	20230718	140911	57	100.00	KOSDAQ	N	N	N	N	N	1188	-30	5	-2.46	1773654941	1490265	41.39	1229	1229	1159	1583	853	1218	1190.16	2.06	0	-180113	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	616	-6.19	4.85	12	2.87	-192.00	245.00	1695	20220729	-29.91	487	20230316	143.94	1679	-29.24	20230704	487	143.94	20230316	1695	-29.91	20220729	487	143.94	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
77	20230718	130912	57	100.00	KOSDAQ	N	N	N	N	N	1179	-39	5	-3.20	1665837275	1399398	38.86	1229	1229	1159	1583	853	1218	1190.40	2.06	0	-165618	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	611	-6.14	4.81	12	2.70	-192.00	245.00	1695	20220729	-30.44	487	20230316	142.09	1679	-29.78	20230704	487	142.09	20230316	1695	-30.44	20220729	487	142.09	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
78	20230718	120920	57	100.00	KOSDAQ	N	N	N	N	N	1178	-40	5	-3.28	1450821549	1218570	33.84	1229	1229	1159	1583	853	1218	1190.59	2.06	0	-60397	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	611	-6.14	4.81	12	2.35	-192.00	245.00	1695	20220729	-30.50	487	20230316	141.89	1679	-29.84	20230704	487	141.89	20230316	1695	-30.50	20220729	487	141.89	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
79	20230718	110919	57	100.00	KOSDAQ	N	N	N	N	N	1184	-34	5	-2.79	1228110583	1029371	28.59	1229	1229	1159	1583	853	1218	1193.07	2.06	0	-48388	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	614	-6.17	4.83	12	1.99	-192.00	245.00	1695	20220729	-30.15	487	20230316	143.12	1679	-29.48	20230704	487	143.12	20230316	1695	-30.15	20220729	487	143.12	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
80	20230718	100911	57	100.00	KOSDAQ	N	N	N	N	N	1171	-47	5	-3.86	967456464	810016	22.50	1229	1229	1159	1583	853	1218	1194.37	2.06	0	-61845	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	607	-6.10	4.78	12	1.56	-192.00	245.00	1695	20220729	-30.91	487	20230316	140.45	1679	-30.26	20230704	487	140.45	20230316	1695	-30.91	20220729	487	140.45	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
81	20230718	090909	57	100.00	KOSDAQ	N	N	N	N	N	1220	2	2	0.16	333367653	276411	7.68	1229	1229	1180	1583	853	1218	1206.06	2.06	0	1629	1341	1279	1223	1161	1105	1310	1192	52	365	100	730	1	1	51845524	633	-6.35	4.98	12	0.53	-192.00	245.00	1695	20220729	-28.02	487	20230316	150.51	1679	-27.34	20230704	487	150.51	20230316	1695	-28.02	20220729	487	150.51	20230316	1.46	N	217620	100	51 억	1067617	N	N	N	00	N
82	20230717	160911	57	100.00	KOSDAQ	N	N	N	N	N	1218	28	2	2.35	4426357423	3596203	78.14	1211	1285	1167	1547	833	1190	1230.85	2.41	0	-120457	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	631	-6.34	4.97	12	6.94	-192.00	245.00	1695	20220729	-28.14	487	20230316	150.10	1679	-27.46	20230704	487	150.10	20230316	1695	-28.14	20220729	487	150.10	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
83	20230717	150908	57	100.00	KOSDAQ	N	N	N	N	N	1202	12	2	1.01	4356373133	3538658	76.89	1211	1285	1167	1547	833	1190	1231.08	2.41	0	-95868	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	623	-6.26	4.91	12	6.83	-192.00	245.00	1695	20220729	-29.09	487	20230316	146.82	1679	-28.41	20230704	487	146.82	20230316	1695	-29.09	20220729	487	146.82	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
84	20230717	140911	57	100.00	KOSDAQ	N	N	N	N	N	1178	-12	5	-1.01	3971802176	3217315	69.91	1211	1285	1170	1547	833	1190	1234.51	2.41	0	-22888	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	611	-6.14	4.81	12	6.21	-192.00	245.00	1695	20220729	-30.50	487	20230316	141.89	1679	-29.84	20230704	487	141.89	20230316	1695	-30.50	20220729	487	141.89	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
85	20230717	130901	57	100.00	KOSDAQ	N	N	N	N	N	1221	31	2	2.61	3553584194	2870828	62.38	1211	1285	1201	1547	833	1190	1237.83	2.41	0	70161	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	633	-6.36	4.98	12	5.54	-192.00	245.00	1695	20220729	-27.96	487	20230316	150.72	1679	-27.28	20230704	487	150.72	20230316	1695	-27.96	20220729	487	150.72	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
86	20230717	120913	57	100.00	KOSDAQ	N	N	N	N	N	1239	49	2	4.12	3144033178	2535906	55.10	1211	1285	1201	1547	833	1190	1239.81	2.41	0	183380	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	642	-6.45	5.06	12	4.89	-192.00	245.00	1695	20220729	-26.90	487	20230316	154.41	1679	-26.21	20230704	487	154.41	20230316	1695	-26.90	20220729	487	154.41	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
87	20230717	110903	57	100.00	KOSDAQ	N	N	N	N	N	1254	64	2	5.38	2701590907	2176426	47.29	1211	1285	1201	1547	833	1190	1241.30	2.41	0	290725	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	650	-6.53	5.12	12	4.20	-192.00	245.00	1695	20220729	-26.02	487	20230316	157.49	1679	-25.31	20230704	487	157.49	20230316	1695	-26.02	20220729	487	157.49	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
88	20230717	100903	57	100.00	KOSDAQ	N	N	N	N	N	1233	43	2	3.61	1682988202	1370007	29.77	1211	1260	1201	1547	833	1190	1228.45	2.41	0	140924	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	639	-6.42	5.03	12	2.64	-192.00	245.00	1695	20220729	-27.26	487	20230316	153.18	1679	-26.56	20230704	487	153.18	20230316	1695	-27.26	20220729	487	153.18	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
89	20230717	090903	57	100.00	KOSDAQ	N	N	N	N	N	1226	36	2	3.03	684576873	559390	12.16	1211	1260	1201	1547	833	1190	1223.79	2.41	0	64876	1300	1244	1164	1108	1028	1205	1069	52	357	100	710	1	1	51845524	636	-6.39	5.00	12	1.08	-192.00	245.00	1695	20220729	-27.67	487	20230316	151.75	1679	-26.98	20230704	487	151.75	20230316	1695	-27.67	20220729	487	151.75	20230316	1.52	N	217620	100	51 억	1249198	N	N	N	00	N
90	20230714	160903	57	100.00	KOSDAQ	N	N	N	N	N	1190	-7	5	-0.58	5282516752	4577420	47.60	1203	1220	1084	1556	838	1197	1153.91	4.07	0	-907549	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	617	-6.20	4.86	12	8.83	-192.00	245.00	1695	20220729	-29.79	487	20230316	144.35	1679	-29.12	20230704	487	144.35	20230316	1695	-29.79	20220729	487	144.35	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
91	20230714	150906	57	100.00	KOSDAQ	N	N	N	N	N	1202	5	2	0.42	5087458205	4414102	45.90	1203	1220	1084	1556	838	1197	1152.46	4.07	0	-904118	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	623	-6.26	4.91	12	8.51	-192.00	245.00	1695	20220729	-29.09	487	20230316	146.82	1679	-28.41	20230704	487	146.82	20230316	1695	-29.09	20220729	487	146.82	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
92	20230714	140911	57	100.00	KOSDAQ	N	N	N	N	N	1204	7	2	0.58	4544808954	3960519	41.18	1203	1220	1084	1556	838	1197	1147.42	4.07	0	-843231	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	624	-6.27	4.91	12	7.64	-192.00	245.00	1695	20220729	-28.97	487	20230316	147.23	1679	-28.29	20230704	487	147.23	20230316	1695	-28.97	20220729	487	147.23	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
93	20230714	130858	57	100.00	KOSDAQ	N	N	N	N	N	1171	-26	5	-2.17	4080778539	3571486	37.14	1203	1203	1084	1556	838	1197	1142.46	4.07	0	-810242	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	607	-6.10	4.78	12	6.89	-192.00	245.00	1695	20220729	-30.91	487	20230316	140.45	1679	-30.26	20230704	487	140.45	20230316	1695	-30.91	20220729	487	140.45	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
94	20230714	120858	57	100.00	KOSDAQ	N	N	N	N	N	1167	-30	5	-2.51	3819904888	3348007	34.81	1203	1203	1084	1556	838	1197	1140.80	4.07	0	-789352	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	605	-6.08	4.76	12	6.46	-192.00	245.00	1695	20220729	-31.15	487	20230316	139.63	1679	-30.49	20230704	487	139.63	20230316	1695	-31.15	20220729	487	139.63	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
95	20230714	110909	57	100.00	KOSDAQ	N	N	N	N	N	1161	-36	5	-3.01	3590311558	3149425	32.75	1203	1203	1084	1556	838	1197	1139.83	4.07	0	-738296	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	602	-6.05	4.74	12	6.07	-192.00	245.00	1695	20220729	-31.50	487	20230316	138.40	1679	-30.85	20230704	487	138.40	20230316	1695	-31.50	20220729	487	138.40	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
96	20230714	100910	57	100.00	KOSDAQ	N	N	N	N	N	1130	-67	5	-5.60	3146995263	2764391	28.74	1203	1203	1084	1556	838	1197	1138.21	4.07	0	-672343	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	586	-5.89	4.61	12	5.33	-192.00	245.00	1695	20220729	-33.33	487	20230316	132.03	1679	-32.70	20230704	487	132.03	20230316	1695	-33.33	20220729	487	132.03	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
97	20230714	090905	57	100.00	KOSDAQ	N	N	N	N	N	1164	-33	5	-2.76	774691034	661295	6.88	1203	1203	1121	1556	838	1197	1171.13	4.07	0	-69859	1359	1277	1138	1056	917	1319	1098	52	359	100	710	1	1	51845524	603	-6.06	4.75	12	1.28	-192.00	245.00	1695	20220729	-31.33	487	20230316	139.01	1679	-30.67	20230704	487	139.01	20230316	1695	-31.33	20220729	487	139.01	20230316	1.54	N	217620	100	51 억	2111128	N	N	N	00	N
98	20230713	160901	57	100.00	KOSDAQ	N	N	N	N	N	1197	142	2	13.46	7781866594	6989586	108.89	1007	1220	999	1371	739	1055	1113.01	7.77	0	654705	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	621	-6.23	4.89	12	13.48	-192.00	245.00	1695	20220729	-29.38	487	20230316	145.79	1679	-28.71	20230704	487	145.79	20230316	1695	-29.38	20220729	487	145.79	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
99	20230713	150856	57	100.00	KOSDAQ	N	N	N	N	N	1176	121	2	11.47	7400207115	6668640	103.89	1007	1220	999	1371	739	1055	1109.70	7.77	0	640525	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	610	-6.12	4.80	12	12.86	-192.00	245.00	1695	20220729	-30.62	487	20230316	141.48	1679	-29.96	20230704	487	141.48	20230316	1695	-30.62	20220729	487	141.48	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
100	20230713	140855	57	100.00	KOSDAQ	N	N	N	N	N	1136	81	2	7.68	5133402924	4751531	74.02	1007	1145	999	1371	739	1055	1080.37	7.77	0	429255	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	589	-5.92	4.64	12	9.16	-192.00	245.00	1695	20220729	-32.98	487	20230316	133.26	1679	-32.34	20230704	487	133.26	20230316	1695	-32.98	20220729	487	133.26	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
101	20230713	130859	57	100.00	KOSDAQ	N	N	N	N	N	1075	20	2	1.90	2188960659	2113152	32.92	1007	1077	999	1371	739	1055	1035.87	7.77	0	-23448	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	557	-5.60	4.39	12	4.08	-192.00	245.00	1695	20220729	-36.58	487	20230316	120.74	1679	-35.97	20230704	487	120.74	20230316	1695	-36.58	20220729	487	120.74	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
102	20230713	120855	57	100.00	KOSDAQ	N	N	N	N	N	1055	0	3	0.00	1885582395	1827177	28.47	1007	1069	999	1371	739	1055	1031.96	7.77	0	-93071	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	547	-5.49	4.31	12	3.52	-192.00	245.00	1695	20220729	-37.76	487	20230316	116.63	1679	-37.16	20230704	487	116.63	20230316	1695	-37.76	20220729	487	116.63	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
103	20230713	110858	57	100.00	KOSDAQ	N	N	N	N	N	1045	-10	5	-0.95	1677754296	1628745	25.37	1007	1069	999	1371	739	1055	1030.09	7.77	0	-77556	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	542	-5.44	4.27	12	3.14	-192.00	245.00	1695	20220729	-38.35	487	20230316	114.58	1679	-37.76	20230704	487	114.58	20230316	1695	-38.35	20220729	487	114.58	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
104	20230713	100853	57	100.00	KOSDAQ	N	N	N	N	N	1055	0	3	0.00	1147012486	1125127	17.53	1007	1055	999	1371	739	1055	1019.45	7.77	0	-95769	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	547	-5.49	4.31	12	2.17	-192.00	245.00	1695	20220729	-37.76	487	20230316	116.63	1679	-37.16	20230704	487	116.63	20230316	1695	-37.76	20220729	487	116.63	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
105	20230713	090852	57	100.00	KOSDAQ	N	N	N	N	N	1003	-52	5	-4.93	542334133	533981	8.32	1007	1046	1000	1371	739	1055	1015.64	7.77	0	-124983	1166	1110	1042	986	918	1138	1014	52	316	100	630	1	1	51845524	520	-5.22	4.09	12	1.03	-192.00	245.00	1695	20220729	-40.83	487	20230316	105.95	1679	-40.26	20230704	487	105.95	20230316	1695	-40.83	20220729	487	105.95	20230316	1.62	N	217620	100	51 억	4026553	N	N	N	00	N
106	20230712	160851	57	100.00	KOSDAQ	N	N	N	N	N	1055	60	2	6.03	6478944316	6290203	175.27	999	1098	974	1293	697	995	1030.00	8.46	0	-358551	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	547	-5.49	4.31	12	12.13	-192.00	245.00	1695	20220729	-37.76	487	20230316	116.63	1679	-37.16	20230704	487	116.63	20230316	1695	-37.76	20220729	487	116.63	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
107	20230712	150845	57	100.00	KOSDAQ	N	N	N	N	N	1008	13	2	1.31	5966778182	5798854	161.58	999	1098	974	1293	697	995	1028.96	8.46	0	-359051	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	523	-5.25	4.11	12	11.18	-192.00	245.00	1695	20220729	-40.53	487	20230316	106.98	1679	-39.96	20230704	487	106.98	20230316	1695	-40.53	20220729	487	106.98	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
108	20230712	140843	57	100.00	KOSDAQ	N	N	N	N	N	1020	25	2	2.51	5335539635	5179894	144.33	999	1098	974	1293	697	995	1030.05	8.46	0	-429457	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	529	-5.31	4.16	12	9.99	-192.00	245.00	1695	20220729	-39.82	487	20230316	109.45	1679	-39.25	20230704	487	109.45	20230316	1695	-39.82	20220729	487	109.45	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
109	20230712	130845	57	100.00	KOSDAQ	N	N	N	N	N	994	-1	5	-0.10	4722694179	4569475	127.32	999	1098	974	1293	697	995	1033.53	8.46	0	-416495	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	515	-5.18	4.06	12	8.81	-192.00	245.00	1695	20220729	-41.36	487	20230316	104.11	1679	-40.80	20230704	487	104.11	20230316	1695	-41.36	20220729	487	104.11	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
110	20230712	120849	57	100.00	KOSDAQ	N	N	N	N	N	982	-13	5	-1.31	4579425266	4423871	123.27	999	1098	976	1293	697	995	1035.16	8.46	0	-399325	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	509	-5.11	4.01	12	8.53	-192.00	245.00	1695	20220729	-42.06	487	20230316	101.64	1679	-41.51	20230704	487	101.64	20230316	1695	-42.06	20220729	487	101.64	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
111	20230712	110849	57	100.00	KOSDAQ	N	N	N	N	N	1006	11	2	1.11	4187870598	4027266	112.22	999	1098	981	1293	697	995	1039.88	8.46	0	-318254	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	522	-5.24	4.11	12	7.77	-192.00	245.00	1695	20220729	-40.65	487	20230316	106.57	1679	-40.08	20230704	487	106.57	20230316	1695	-40.65	20220729	487	106.57	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
112	20230712	100848	57	100.00	KOSDAQ	N	N	N	N	N	1034	39	2	3.92	3037708409	2880838	80.27	999	1098	999	1293	697	995	1054.45	8.46	0	-194355	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	536	-5.39	4.22	12	5.56	-192.00	245.00	1695	20220729	-39.00	487	20230316	112.32	1679	-38.42	20230704	487	112.32	20230316	1695	-39.00	20220729	487	112.32	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
113	20230712	090850	57	100.00	KOSDAQ	N	N	N	N	N	1060	65	2	6.53	1227857979	1147102	31.96	999	1098	999	1293	697	995	1070.40	8.46	0	-89914	1115	1055	990	930	865	1085	960	52	298	100	590	1	1	51845524	550	-5.52	4.33	12	2.21	-192.00	245.00	1695	20220729	-37.46	487	20230316	117.66	1679	-36.87	20230704	487	117.66	20230316	1695	-37.46	20220729	487	117.66	20230316	1.64	N	217620	100	51 억	4385657	N	N	N	00	N
114	20230711	160837	57	100.00	KOSDAQ	N	N	N	N	N	995	39	2	4.08	3533587424	3564345	140.36	957	1050	925	1242	670	956	991.37	8.17	0	178712	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	514	-5.18	4.06	12	6.90	-192.00	245.00	1695	20220729	-41.30	487	20230316	104.31	1679	-40.74	20230704	487	104.31	20230316	1695	-41.30	20220729	487	104.31	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
115	20230711	150834	57	100.00	KOSDAQ	N	N	N	N	N	999	43	2	4.50	3467217789	3497616	137.73	957	1050	925	1242	670	956	991.31	8.17	0	168101	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	516	-5.20	4.08	12	6.77	-192.00	245.00	1695	20220729	-41.06	487	20230316	105.13	1679	-40.50	20230704	487	105.13	20230316	1695	-41.06	20220729	487	105.13	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
116	20230711	140829	57	100.00	KOSDAQ	N	N	N	N	N	979	23	2	2.41	3119095108	3144841	123.84	957	1050	925	1242	670	956	991.81	8.17	0	148278	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	506	-5.10	4.00	12	6.09	-192.00	245.00	1695	20220729	-42.24	487	20230316	101.03	1679	-41.69	20230704	487	101.03	20230316	1695	-42.24	20220729	487	101.03	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
117	20230711	130820	57	100.00	KOSDAQ	N	N	N	N	N	980	24	2	2.51	2582744187	2586483	101.85	957	1050	925	1242	670	956	998.55	8.17	0	124259	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	506	-5.10	4.00	12	5.01	-192.00	245.00	1695	20220729	-42.18	487	20230316	101.23	1679	-41.63	20230704	487	101.23	20230316	1695	-42.18	20220729	487	101.23	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
118	20230711	120840	57	100.00	KOSDAQ	N	N	N	N	N	1009	53	2	5.54	2154109158	2158210	84.99	957	1050	925	1242	670	956	998.10	8.17	0	139495	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	521	-5.26	4.12	12	4.18	-192.00	245.00	1695	20220729	-40.47	487	20230316	107.19	1679	-39.90	20230704	487	107.19	20230316	1695	-40.47	20220729	487	107.19	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
119	20230711	110844	57	100.00	KOSDAQ	N	N	N	N	N	1024	68	2	7.11	1842194745	1851415	72.90	957	1050	925	1242	670	956	995.02	8.17	0	99080	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	529	-5.33	4.18	12	3.58	-192.00	245.00	1695	20220729	-39.59	487	20230316	110.27	1679	-39.01	20230704	487	110.27	20230316	1695	-39.59	20220729	487	110.27	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
120	20230711	100842	57	100.00	KOSDAQ	N	N	N	N	N	1006	50	2	5.23	811273624	841201	33.12	957	1018	925	1242	670	956	964.42	8.17	0	-42673	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	520	-5.24	4.11	12	1.63	-192.00	245.00	1695	20220729	-40.65	487	20230316	106.57	1679	-40.08	20230704	487	106.57	20230316	1695	-40.65	20220729	487	106.57	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
121	20230711	090839	57	100.00	KOSDAQ	N	N	N	N	N	935	-21	5	-2.20	142265958	149923	5.90	957	972	934	1242	670	956	948.93	8.17	0	-39757	1057	1006	979	928	901	993	915	52	286	100	570	1	1	51663706	483	-4.87	3.82	12	0.29	-192.00	245.00	1695	20220729	-44.84	487	20230316	91.99	1679	-44.31	20230704	487	91.99	20230316	1695	-44.84	20220729	487	91.99	20230316	1.67	N	217620	100	51 억	4223443	N	N	N	00	N
122	20230710	160831	57	100.00	KOSDAQ	N	N	N	N	N	956	-77	5	-7.45	2500736055	2533535	17.78	1026	1030	952	1342	724	1033	987.07	9.44	0	-690204	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	494	-4.98	3.90	12	4.90	-192.00	245.00	1695	20220729	-43.60	487	20230316	96.30	1679	-43.06	20230704	487	96.30	20230316	1695	-43.60	20220729	487	96.30	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
123	20230710	150834	57	100.00	KOSDAQ	N	N	N	N	N	956	-77	5	-7.45	2344308138	2369823	16.63	1026	1030	956	1342	724	1033	989.23	9.44	0	-679347	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	494	-4.98	3.90	12	4.59	-192.00	245.00	1695	20220729	-43.60	487	20230316	96.30	1679	-43.06	20230704	487	96.30	20230316	1695	-43.60	20220729	487	96.30	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
124	20230710	140826	57	100.00	KOSDAQ	N	N	N	N	N	976	-57	5	-5.52	2097820337	2114982	14.84	1026	1030	960	1342	724	1033	991.89	9.44	0	-647266	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	504	-5.08	3.98	12	4.09	-192.00	245.00	1695	20220729	-42.42	487	20230316	100.41	1679	-41.87	20230704	487	100.41	20230316	1695	-42.42	20220729	487	100.41	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
125	20230710	130815	57	100.00	KOSDAQ	N	N	N	N	N	965	-68	5	-6.58	1939445998	1951191	13.69	1026	1030	960	1342	724	1033	993.98	9.44	0	-612008	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	499	-5.03	3.94	12	3.78	-192.00	245.00	1695	20220729	-43.07	487	20230316	98.15	1679	-42.53	20230704	487	98.15	20230316	1695	-43.07	20220729	487	98.15	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
126	20230710	120837	57	100.00	KOSDAQ	N	N	N	N	N	975	-58	5	-5.61	1690870397	1694459	11.89	1026	1030	963	1342	724	1033	997.88	9.44	0	-558455	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	504	-5.08	3.98	12	3.28	-192.00	245.00	1695	20220729	-42.48	487	20230316	100.21	1679	-41.93	20230704	487	100.21	20230316	1695	-42.48	20220729	487	100.21	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
127	20230710	110834	57	100.00	KOSDAQ	N	N	N	N	N	976	-57	5	-5.52	1307624067	1302591	9.14	1026	1030	963	1342	724	1033	1003.86	9.44	0	-392185	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	504	-5.08	3.98	12	2.52	-192.00	245.00	1695	20220729	-42.42	487	20230316	100.41	1679	-41.87	20230704	487	100.41	20230316	1695	-42.42	20220729	487	100.41	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
128	20230710	100836	57	100.00	KOSDAQ	N	N	N	N	N	1008	-25	5	-2.42	838493394	829843	5.82	1026	1030	963	1342	724	1033	1010.42	9.44	0	-192174	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	521	-5.25	4.11	12	1.61	-192.00	245.00	1695	20220729	-40.53	487	20230316	106.98	1679	-39.96	20230704	487	106.98	20230316	1695	-40.53	20220729	487	106.98	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
129	20230710	090827	57	100.00	KOSDAQ	N	N	N	N	N	1020	-13	5	-1.26	281435692	277779	1.95	1026	1030	963	1342	724	1033	1013.16	9.44	0	-104588	1255	1143	1026	914	797	1200	971	52	309	100	610	1	1	51663706	527	-5.31	4.16	12	0.54	-192.00	245.00	1695	20220729	-39.82	487	20230316	109.45	1679	-39.25	20230704	487	109.45	20230316	1695	-39.82	20220729	487	109.45	20230316	1.69	N	217620	100	51 억	4878898	N	N	N	00	N
130	20230707	160825	54	100.00	KOSDAQ	N	N	N	N	N	1033	29	2	2.89	14392593208	14202739	128.42	910	1138	909	1305	703	1004	1013.33	8.34	0	631326	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	534	-5.38	4.22	12	27.49	-192.00	245.00	1695	20220729	-39.06	487	20230316	112.11	1679	-38.48	20230704	487	112.11	20230316	1695	-39.06	20220729	487	112.11	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
131	20230707	150825	54	100.00	KOSDAQ	N	N	N	N	N	1025	21	2	2.09	13733556857	13562387	122.63	910	1138	909	1305	703	1004	1012.62	8.34	0	495117	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	530	-5.34	4.18	12	26.25	-192.00	245.00	1695	20220729	-39.53	487	20230316	110.47	1679	-38.95	20230704	487	110.47	20230316	1695	-39.53	20220729	487	110.47	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
132	20230707	140840	54	100.00	KOSDAQ	N	N	N	N	N	1049	45	2	4.48	12903152528	12757645	115.36	910	1138	909	1305	703	1004	1011.41	8.34	0	599165	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	542	-5.46	4.28	12	24.69	-192.00	245.00	1695	20220729	-38.11	487	20230316	115.40	1679	-37.52	20230704	487	115.40	20230316	1695	-38.11	20220729	487	115.40	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
133	20230707	130830	54	100.00	KOSDAQ	N	N	N	N	N	1062	58	2	5.78	12123590578	12021206	108.70	910	1138	909	1305	703	1004	1008.52	8.34	0	486793	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	549	-5.53	4.33	12	23.27	-192.00	245.00	1695	20220729	-37.35	487	20230316	118.07	1679	-36.75	20230704	487	118.07	20230316	1695	-37.35	20220729	487	118.07	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
134	20230707	120834	54	100.00	KOSDAQ	N	N	N	N	N	1067	63	2	6.27	10197146980	10251841	92.70	910	1106	909	1305	703	1004	994.66	8.34	0	416073	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	551	-5.56	4.36	12	19.84	-192.00	245.00	1695	20220729	-37.05	487	20230316	119.10	1679	-36.45	20230704	487	119.10	20230316	1695	-37.05	20220729	487	119.10	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
135	20230707	110836	54	100.00	KOSDAQ	N	N	N	N	N	1012	8	2	0.80	8135125572	8305670	75.10	910	1080	909	1305	703	1004	979.47	8.34	0	297376	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	523	-5.27	4.13	12	16.08	-192.00	245.00	1695	20220729	-40.29	487	20230316	107.80	1679	-39.73	20230704	487	107.80	20230316	1695	-40.29	20220729	487	107.80	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
136	20230707	100825	54	100.00	KOSDAQ	N	N	N	N	N	993	-11	5	-1.10	7044476361	7228075	65.36	910	1080	909	1305	703	1004	974.60	8.34	0	304150	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	513	-5.17	4.05	12	13.99	-192.00	245.00	1695	20220729	-41.42	487	20230316	103.90	1679	-40.86	20230704	487	103.90	20230316	1695	-41.42	20220729	487	103.90	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
137	20230707	090827	54	100.00	KOSDAQ	N	N	N	N	N	974	-30	5	-2.99	3512210095	3635535	32.87	910	1080	909	1305	703	1004	966.08	8.34	0	-79980	1588	1296	1150	858	712	1223	785	52	301	100	600	1	1	51663706	503	-5.07	3.98	12	7.04	-192.00	245.00	1695	20220729	-42.54	487	20230316	100.00	1679	-41.99	20230704	487	100.00	20230316	1695	-42.54	20220729	487	100.00	20230316	1.73	N	217620	100	51 억	4306755	N	N	N	01	N
138	20230706	160826	57	100.00	KOSDAQ	N	N	N	N	N	1004	-430	4	-29.99	12434710042	10988858	220.03	1410	1442	1004	1864	1004	1434	1130.61	6.84	0	740780	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	519	-5.23	4.10	12	21.27	-192.00	245.00	1695	20220729	-40.77	487	20230316	106.16	1679	-40.20	20230704	487	106.16	20230316	1695	-40.77	20220729	487	106.16	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
139	20230706	150826	57	100.00	KOSDAQ	N	N	N	N	N	1004	-430	4	-29.99	12331652454	10886211	217.97	1410	1442	1004	1864	1004	1434	1131.63	6.84	0	740780	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	519	-5.23	4.10	12	21.07	-192.00	245.00	1695	20220729	-40.77	487	20230316	106.16	1679	-40.20	20230704	487	106.16	20230316	1695	-40.77	20220729	487	106.16	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
140	20230706	140828	57	100.00	KOSDAQ	N	N	N	N	N	1004	-430	4	-29.99	11926467170	10482640	209.89	1410	1442	1004	1864	1004	1434	1136.56	6.84	0	740780	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	519	-5.23	4.10	12	20.29	-192.00	245.00	1695	20220729	-40.77	487	20230316	106.16	1679	-40.20	20230704	487	106.16	20230316	1695	-40.77	20220729	487	106.16	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
141	20230706	130826	57	100.00	KOSDAQ	N	N	N	N	N	1334	-100	5	-6.97	3629063227	2644412	52.95	1410	1442	1325	1864	1004	1434	1371.37	6.84	0	123315	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	689	-6.95	5.44	12	5.12	-192.00	245.00	1695	20220729	-21.30	487	20230316	173.92	1679	-20.55	20230704	487	173.92	20230316	1695	-21.30	20220729	487	173.92	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
142	20230706	120814	57	100.00	KOSDAQ	N	N	N	N	N	1370	-64	5	-4.46	2410649836	1737840	34.80	1410	1442	1333	1864	1004	1434	1386.01	6.84	0	4375	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	708	-7.14	5.59	12	3.36	-192.00	245.00	1695	20220729	-19.17	487	20230316	181.31	1679	-18.40	20230704	487	181.31	20230316	1695	-19.17	20220729	487	181.31	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
143	20230706	110831	57	100.00	KOSDAQ	N	N	N	N	N	1417	-17	5	-1.19	1947385687	1402087	28.07	1410	1442	1333	1864	1004	1434	1387.55	6.84	0	40822	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	732	-7.38	5.78	12	2.71	-192.00	245.00	1695	20220729	-16.40	487	20230316	190.97	1679	-15.60	20230704	487	190.97	20230316	1695	-16.40	20220729	487	190.97	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
144	20230706	100826	57	100.00	KOSDAQ	N	N	N	N	N	1432	-2	5	-0.14	1630790075	1179197	23.61	1410	1432	1333	1864	1004	1434	1381.11	6.84	0	79564	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	740	-7.46	5.84	12	2.28	-192.00	245.00	1695	20220729	-15.52	487	20230316	194.05	1679	-14.71	20230704	487	194.05	20230316	1695	-15.52	20220729	487	194.05	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
145	20230706	090825	57	100.00	KOSDAQ	N	N	N	N	N	1373	-61	5	-4.25	798373813	580905	11.63	1410	1410	1333	1864	1004	1434	1369.79	6.84	0	46026	1606	1519	1450	1363	1294	1485	1329	52	430	100	860	1	1	51663706	709	-7.15	5.60	12	1.12	-192.00	245.00	1695	20220729	-19.00	487	20230316	181.93	1679	-18.23	20230704	487	181.93	20230316	1695	-19.00	20220729	487	181.93	20230316	1.76	N	217620	100	51 억	3533206	N	N	N	00	N
146	20230705	160822	57	100.00	KOSDAQ	N	N	N	N	N	1434	-55	5	-3.69	5777289434	3963149	79.42	1487	1537	1381	1935	1043	1489	1457.70	8.91	0	-100751	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	741	-7.47	5.85	12	7.67	-192.00	245.00	1695	20220729	-15.40	487	20230316	194.46	1679	-14.59	20230704	487	194.46	20230316	1695	-15.40	20220729	487	194.46	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
147	20230705	150818	57	100.00	KOSDAQ	N	N	N	N	N	1449	-40	5	-2.69	5590667498	3833142	76.81	1487	1537	1381	1935	1043	1489	1458.46	8.91	0	-100557	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	749	-7.55	5.91	12	7.42	-192.00	245.00	1695	20220729	-14.51	487	20230316	197.54	1679	-13.70	20230704	487	197.54	20230316	1695	-14.51	20220729	487	197.54	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
148	20230705	140810	57	100.00	KOSDAQ	N	N	N	N	N	1451	-38	5	-2.55	4704395189	3209143	64.31	1487	1537	1381	1935	1043	1489	1465.89	8.91	0	-108627	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	750	-7.56	5.92	12	6.21	-192.00	245.00	1695	20220729	-14.40	487	20230316	197.95	1679	-13.58	20230704	487	197.95	20230316	1695	-14.40	20220729	487	197.95	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
149	20230705	130812	57	100.00	KOSDAQ	N	N	N	N	N	1465	-24	5	-1.61	4103840399	2793655	55.98	1487	1537	1381	1935	1043	1489	1468.94	8.91	0	-81390	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	757	-7.63	5.98	12	5.41	-192.00	245.00	1695	20220729	-13.57	487	20230316	200.82	1679	-12.75	20230704	487	200.82	20230316	1695	-13.57	20220729	487	200.82	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
150	20230705	120811	57	100.00	KOSDAQ	N	N	N	N	N	1468	-21	5	-1.41	3903156845	2656088	53.23	1487	1537	1381	1935	1043	1489	1469.47	8.91	0	-39674	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	758	-7.65	5.99	12	5.14	-192.00	245.00	1695	20220729	-13.39	487	20230316	201.44	1679	-12.57	20230704	487	201.44	20230316	1695	-13.39	20220729	487	201.44	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
151	20230705	110820	57	100.00	KOSDAQ	N	N	N	N	N	1485	-4	5	-0.27	3418257249	2326480	46.62	1487	1537	1381	1935	1043	1489	1469.23	8.91	0	37618	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	767	-7.73	6.06	12	4.50	-192.00	245.00	1695	20220729	-12.39	487	20230316	204.93	1679	-11.55	20230704	487	204.93	20230316	1695	-12.39	20220729	487	204.93	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
152	20230705	100813	57	100.00	KOSDAQ	N	N	N	N	N	1473	-16	5	-1.07	1877892916	1250166	25.05	1487	1537	1459	1935	1043	1489	1502.18	8.91	0	118784	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	761	-7.67	6.01	12	2.42	-192.00	245.00	1695	20220729	-13.10	487	20230316	202.46	1679	-12.27	20230704	487	202.46	20230316	1695	-13.10	20220729	487	202.46	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
153	20230705	090812	57	100.00	KOSDAQ	N	N	N	N	N	1517	28	2	1.88	331711061	220783	4.42	1487	1537	1466	1935	1043	1489	1502.83	8.91	0	51875	1791	1639	1527	1375	1263	1584	1320	52	446	100	890	1	1	51663706	784	-7.90	6.19	12	0.43	-192.00	245.00	1695	20220729	-10.50	487	20230316	211.50	1679	-9.65	20230704	487	211.50	20230316	1695	-10.50	20220729	487	211.50	20230316	1.96	N	217620	100	51 억	4602580	N	N	N	00	N
154	20230704	160809	57	100.00	KOSDAQ	N	N	N	N	N	1489	-41	5	-2.68	6916743935	4485165	118.65	1529	1679	1415	1989	1071	1530	1542.14	10.47	0	-323356	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	769	-7.76	6.08	12	8.68	-192.00	245.00	1910	20220701	-22.04	487	20230316	205.75	1679	-11.32	20230704	487	205.75	20230316	1695	-12.15	20220729	487	205.75	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
155	20230704	150800	57	100.00	KOSDAQ	N	N	N	N	N	1517	-13	5	-0.85	6689924324	4334065	114.65	1529	1679	1415	1989	1071	1530	1543.57	10.47	0	-318825	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	784	-7.90	6.19	12	8.39	-192.00	245.00	1910	20220701	-20.58	487	20230316	211.50	1679	-9.65	20230704	487	211.50	20230316	1695	-10.50	20220729	487	211.50	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
156	20230704	140804	57	100.00	KOSDAQ	N	N	N	N	N	1483	-47	5	-3.07	5930986479	3829772	101.31	1529	1679	1415	1989	1071	1530	1548.65	10.47	0	-255656	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	766	-7.72	6.05	12	7.41	-192.00	245.00	1910	20220701	-22.36	487	20230316	204.52	1679	-11.67	20230704	487	204.52	20230316	1695	-12.51	20220729	487	204.52	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
157	20230704	130754	57	100.00	KOSDAQ	N	N	N	N	N	1520	-10	5	-0.65	4851309162	3096698	81.92	1529	1679	1507	1989	1071	1530	1566.61	10.47	0	-169647	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	785	-7.92	6.20	12	5.99	-192.00	245.00	1910	20220701	-20.42	487	20230316	212.11	1679	-9.47	20230704	487	212.11	20230316	1695	-10.32	20220729	487	212.11	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
158	20230704	120803	57	100.00	KOSDAQ	N	N	N	N	N	1537	7	2	0.46	4397506657	2800165	74.08	1529	1679	1520	1989	1071	1530	1570.45	10.47	0	-76876	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	794	-8.01	6.27	12	5.42	-192.00	245.00	1910	20220701	-19.53	487	20230316	215.61	1679	-8.46	20230704	487	215.61	20230316	1695	-9.32	20220729	487	215.61	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
159	20230704	110757	57	100.00	KOSDAQ	N	N	N	N	N	1551	21	2	1.37	4204158852	2674423	70.75	1529	1679	1520	1989	1071	1530	1571.99	10.47	0	-42662	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	801	-8.08	6.33	12	5.18	-192.00	245.00	1910	20220701	-18.80	487	20230316	218.48	1679	-7.62	20230704	487	218.48	20230316	1695	-8.50	20220729	487	218.48	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
160	20230704	100754	57	100.00	KOSDAQ	N	N	N	N	N	1552	22	2	1.44	3776939147	2397413	63.42	1529	1679	1520	1989	1071	1530	1575.43	10.47	0	35227	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	802	-8.08	6.33	12	4.64	-192.00	245.00	1910	20220701	-18.74	487	20230316	218.69	1679	-7.56	20230704	487	218.69	20230316	1695	-8.44	20220729	487	218.69	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
161	20230704	090752	57	100.00	KOSDAQ	N	N	N	N	N	1542	12	2	0.78	1125665303	708357	18.74	1529	1679	1520	1989	1071	1530	1589.15	10.47	0	-119439	1710	1620	1475	1385	1240	1665	1430	52	459	100	910	1	1	51663706	797	-8.03	6.29	12	1.37	-192.00	245.00	1910	20220701	-19.27	487	20230316	216.63	1679	-8.16	20230704	487	216.63	20230316	1695	-9.03	20220729	487	216.63	20230316	1.98	N	217620	100	51 억	5410048	N	N	N	00	N
162	20230703	160746	57	100.00	KOSDAQ	N	N	N	N	N	1530	87	2	6.03	5389307143	3746804	102.44	1443	1565	1330	1875	1011	1443	1438.17	10.80	0	-162687	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	790	-7.97	6.24	12	7.25	-192.00	245.00	1970	20220630	-22.34	487	20230316	214.17	1650	-7.27	20230628	487	214.17	20230316	1695	-9.73	20220729	487	214.17	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
163	20230703	150753	57	100.00	KOSDAQ	N	N	N	N	N	1533	90	2	6.24	4628500365	3252397	88.92	1443	1550	1330	1875	1011	1443	1423.07	10.80	0	-145443	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	792	-7.98	6.26	12	6.30	-192.00	245.00	1970	20220630	-22.18	487	20230316	214.78	1650	-7.09	20230628	487	214.78	20230316	1695	-9.56	20220729	487	214.78	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
164	20230703	140752	57	100.00	KOSDAQ	N	N	N	N	N	1358	-85	5	-5.89	3276904512	2324074	63.54	1443	1489	1330	1875	1011	1443	1409.89	10.80	0	-150766	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	702	-7.07	5.54	12	4.50	-192.00	245.00	1970	20220630	-31.07	487	20230316	178.85	1650	-17.70	20230628	487	178.85	20230316	1695	-19.88	20220729	487	178.85	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
165	20230703	130746	57	100.00	KOSDAQ	N	N	N	N	N	1405	-38	5	-2.63	2367644250	1653573	45.21	1443	1489	1398	1875	1011	1443	1431.79	10.80	0	-159787	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	726	-7.32	5.73	12	3.20	-192.00	245.00	1970	20220630	-28.68	487	20230316	188.50	1650	-14.85	20230628	487	188.50	20230316	1695	-17.11	20220729	487	188.50	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
166	20230703	120755	57	100.00	KOSDAQ	N	N	N	N	N	1405	-38	5	-2.63	1927215819	1340437	36.65	1443	1489	1400	1875	1011	1443	1437.73	10.80	0	-153357	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	726	-7.32	5.73	12	2.59	-192.00	245.00	1970	20220630	-28.68	487	20230316	188.50	1650	-14.85	20230628	487	188.50	20230316	1695	-17.11	20220729	487	188.50	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
167	20230703	110749	57	100.00	KOSDAQ	N	N	N	N	N	1403	-40	5	-2.77	1644810293	1140193	31.17	1443	1489	1403	1875	1011	1443	1442.57	10.80	0	-146267	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	725	-7.31	5.73	12	2.21	-192.00	245.00	1970	20220630	-28.78	487	20230316	188.09	1650	-14.97	20230628	487	188.09	20230316	1695	-17.23	20220729	487	188.09	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
168	20230703	100738	57	100.00	KOSDAQ	N	N	N	N	N	1443	0	3	0.00	1028756516	707723	19.35	1443	1489	1430	1875	1011	1443	1453.71	10.80	0	-34873	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	746	-7.52	5.89	12	1.37	-192.00	245.00	1970	20220630	-26.75	487	20230316	196.30	1650	-12.55	20230628	487	196.30	20230316	1695	-14.87	20220729	487	196.30	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N
169	20230703	090745	57	100.00	KOSDAQ	N	N	N	N	N	1469	26	2	1.80	160596885	110148	3.01	1443	1479	1443	1875	1011	1443	1458.91	10.80	0	-11223	1625	1533	1478	1386	1331	1506	1359	52	432	100	860	1	1	51663706	759	-7.65	6.00	12	0.21	-192.00	245.00	1970	20220630	-25.43	487	20230316	201.64	1650	-10.97	20230628	487	201.64	20230316	1695	-13.33	20220729	487	201.64	20230316	2.04	N	217620	100	51 억	5577596	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History