KissMeData/109960/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	23	2	1.73	79443562	59040	22.34	1347	1378	1307	1732	934	1333	1345.59	14971	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	704	-8.64	0.24	12	0.11	-157.00	5577.00	3535	20220816	-61.64	1238	20230719	9.53	2355	-42.42	20230207	1238	9.53	20230719	2085	-34.96	20230427	235	477.02	20230316	0.05	N	109960	500	259 억	N	N	N	N
3	20230731	150757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	34	2	2.55	74798536	55611	21.04	1347	1378	1307	1732	934	1333	1345.03	13677	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	709	-8.71	0.25	12	0.11	-157.00	5577.00	3535	20220816	-61.33	1238	20230719	10.42	2355	-41.95	20230207	1238	10.42	20230719	2085	-34.44	20230427	235	481.70	20230316	0.05	N	109960	500	259 억	N	N	N	N
4	20230731	140801	57	100.00	KOSDAQ	유통	N	N	N	N	N	1362	29	2	2.18	68147274	50738	19.19	1347	1363	1307	1732	934	1333	1343.12	14281	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	707	-8.68	0.24	12	0.10	-157.00	5577.00	3535	20220816	-61.47	1238	20230719	10.02	2355	-42.17	20230207	1238	10.02	20230719	2085	-34.68	20230427	235	479.57	20230316	0.05	N	109960	500	259 억	N	N	N	N
5	20230731	130800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1346	13	2	0.98	50709293	37867	14.33	1347	1360	1307	1732	934	1333	1339.14	8476	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	698	-8.57	0.24	12	0.07	-157.00	5577.00	3535	20220816	-61.92	1238	20230719	8.72	2355	-42.85	20230207	1238	8.72	20230719	2085	-35.44	20230427	235	472.77	20230316	0.05	N	109960	500	259 억	N	N	N	N
6	20230731	120807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	6	2	0.45	45539735	34017	12.87	1347	1360	1307	1732	934	1333	1338.73	7390	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	695	-8.53	0.24	12	0.07	-157.00	5577.00	3535	20220816	-62.12	1238	20230719	8.16	2355	-43.14	20230207	1238	8.16	20230719	2085	-35.78	20230427	235	469.79	20230316	0.05	N	109960	500	259 억	N	N	N	N
7	20230731	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	15	2	1.13	42714276	31909	12.07	1347	1360	1307	1732	934	1333	1338.63	7030	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	699	-8.59	0.24	12	0.06	-157.00	5577.00	3535	20220816	-61.87	1238	20230719	8.89	2355	-42.76	20230207	1238	8.89	20230719	2085	-35.35	20230427	235	473.62	20230316	0.05	N	109960	500	259 억	N	N	N	N
8	20230731	100806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	27	2	2.03	34582297	25895	9.80	1347	1360	1307	1732	934	1333	1335.48	7591	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	706	-8.66	0.24	12	0.05	-157.00	5577.00	3535	20220816	-61.53	1238	20230719	9.85	2355	-42.25	20230207	1238	9.85	20230719	2085	-34.77	20230427	235	478.72	20230316	0.05	N	109960	500	259 억	N	N	N	N
9	20230731	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	14	2	1.05	241113	179	0.07	1347	1347	1347	1732	934	1333	1347.00	-1438	1433	1382	1334	1283	1235	1408	1309	259	399	500	870	1	1	51881094	699	-8.58	0.24	12	0.00	-157.00	5577.00	3535	20220816	-61.90	1238	20230719	8.80	2355	-42.80	20230207	1238	8.80	20230719	2085	-35.40	20230427	235	473.19	20230316	0.05	N	109960	500	259 억	N	N	N	N
10	20230728	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	29	2	2.22	347835149	258768	202.27	1286	1385	1286	1695	913	1304	1344.22	48894	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	692	-8.49	0.24	12	0.50	-157.00	5577.00	3535	20220816	-62.29	1238	20230719	7.67	2355	-43.40	20230207	1238	7.67	20230719	2085	-36.07	20230427	235	467.23	20230316	0.05	N	109960	500	259 억	N	N	N	N
11	20230728	150800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	32	2	2.45	338678224	251892	196.90	1286	1385	1286	1695	913	1304	1344.54	46588	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	693	-8.51	0.24	12	0.49	-157.00	5577.00	3535	20220816	-62.21	1238	20230719	7.92	2355	-43.27	20230207	1238	7.92	20230719	2085	-35.92	20230427	235	468.51	20230316	0.05	N	109960	500	259 억	N	N	N	N
12	20230728	140756	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	37	2	2.84	312454008	232237	181.53	1286	1385	1286	1695	913	1304	1345.41	39270	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	696	-8.54	0.24	12	0.45	-157.00	5577.00	3535	20220816	-62.07	1238	20230719	8.32	2355	-43.06	20230207	1238	8.32	20230719	2085	-35.68	20230427	235	470.64	20230316	0.05	N	109960	500	259 억	N	N	N	N
13	20230728	130759	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	33	2	2.53	292794968	217591	170.08	1286	1385	1286	1695	913	1304	1345.62	30800	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	694	-8.52	0.24	12	0.42	-157.00	5577.00	3535	20220816	-62.18	1238	20230719	8.00	2355	-43.23	20230207	1238	8.00	20230719	2085	-35.88	20230427	235	468.94	20230316	0.05	N	109960	500	259 억	N	N	N	N
14	20230728	120757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1332	28	2	2.15	275828139	204808	160.09	1286	1385	1286	1695	913	1304	1346.77	30598	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	691	-8.48	0.24	12	0.39	-157.00	5577.00	3535	20220816	-62.32	1238	20230719	7.59	2355	-43.44	20230207	1238	7.59	20230719	2085	-36.12	20230427	235	466.81	20230316	0.05	N	109960	500	259 억	N	N	N	N
15	20230728	110804	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	44	2	3.37	232003987	172002	134.45	1286	1385	1286	1695	913	1304	1348.85	18953	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	699	-8.59	0.24	12	0.33	-157.00	5577.00	3535	20220816	-61.87	1238	20230719	8.89	2355	-42.76	20230207	1238	8.89	20230719	2085	-35.35	20230427	235	473.62	20230316	0.05	N	109960	500	259 억	N	N	N	N
16	20230728	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	62	2	4.75	168097665	125001	97.71	1286	1385	1286	1695	913	1304	1344.77	14508	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	709	-8.70	0.24	12	0.24	-157.00	5577.00	3535	20220816	-61.36	1238	20230719	10.34	2355	-42.00	20230207	1238	10.34	20230719	2085	-34.48	20230427	235	481.28	20230316	0.05	N	109960	500	259 억	N	N	N	N
17	20230728	090802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	-8	5	-0.61	4880654	3784	2.96	1286	1302	1286	1695	913	1304	1289.79	2373	1357	1330	1295	1268	1233	1344	1282	259	391	500	860	1	1	51881094	672	-8.25	0.23	12	0.01	-157.00	5577.00	3535	20220816	-63.34	1238	20230719	4.68	2355	-44.97	20230207	1238	4.68	20230719	2085	-37.84	20230427	235	451.49	20230316	0.05	N	109960	500	259 억	N	N	N	N
18	20230727	160755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	49	2	3.90	162213726	126093	30.48	1260	1322	1260	1631	879	1255	1286.46	23383	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	677	-8.31	0.23	12	0.24	-157.00	5577.00	3535	20220816	-63.11	1238	20230719	5.33	2355	-44.63	20230207	1238	5.33	20230719	2085	-37.46	20230427	235	454.89	20230316	0.13	N	109960	500	259 억	N	N	N	N
19	20230727	150757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	37	2	2.95	155059035	120584	29.15	1260	1322	1260	1631	879	1255	1285.90	22740	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	670	-8.23	0.23	12	0.23	-157.00	5577.00	3535	20220816	-63.45	1238	20230719	4.36	2355	-45.14	20230207	1238	4.36	20230719	2085	-38.03	20230427	235	449.79	20230316	0.13	N	109960	500	259 억	N	N	N	N
20	20230727	140752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	33	2	2.63	121928161	94879	22.93	1260	1322	1260	1631	879	1255	1285.09	12720	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	668	-8.20	0.23	12	0.18	-157.00	5577.00	3535	20220816	-63.56	1238	20230719	4.04	2355	-45.31	20230207	1238	4.04	20230719	2085	-38.23	20230427	235	448.09	20230316	0.13	N	109960	500	259 억	N	N	N	N
21	20230727	130752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	26	2	2.07	117773228	91647	22.15	1260	1322	1260	1631	879	1255	1285.07	11893	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	665	-8.16	0.23	12	0.18	-157.00	5577.00	3535	20220816	-63.76	1238	20230719	3.47	2355	-45.61	20230207	1238	3.47	20230719	2085	-38.56	20230427	235	445.11	20230316	0.13	N	109960	500	259 억	N	N	N	N
22	20230727	120754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	20	2	1.59	102923167	80001	19.34	1260	1322	1260	1631	879	1255	1286.52	13355	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	661	-8.12	0.23	12	0.15	-157.00	5577.00	3535	20220816	-63.93	1238	20230719	2.99	2355	-45.86	20230207	1238	2.99	20230719	2085	-38.85	20230427	235	442.55	20230316	0.13	N	109960	500	259 억	N	N	N	N
23	20230727	110757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1291	36	2	2.87	89152395	69283	16.75	1260	1322	1260	1631	879	1255	1286.79	14318	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	670	-8.22	0.23	12	0.13	-157.00	5577.00	3535	20220816	-63.48	1238	20230719	4.28	2355	-45.18	20230207	1238	4.28	20230719	2085	-38.08	20230427	235	449.36	20230316	0.13	N	109960	500	259 억	N	N	N	N
24	20230727	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	30	2	2.39	45387688	35182	8.50	1260	1322	1260	1631	879	1255	1290.08	-2403	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	667	-8.18	0.23	12	0.07	-157.00	5577.00	3535	20220816	-63.65	1238	20230719	3.80	2355	-45.44	20230207	1238	3.80	20230719	2085	-38.37	20230427	235	446.81	20230316	0.13	N	109960	500	259 억	N	N	N	N
25	20230727	090751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	49	2	3.90	19998578	15322	3.70	1260	1322	1260	1631	879	1255	1305.22	-7987	1571	1413	1334	1176	1097	1373	1136	259	376	500	820	1	1	51881094	677	-8.31	0.23	12	0.03	-157.00	5577.00	3535	20220816	-63.11	1238	20230719	5.33	2355	-44.63	20230207	1238	5.33	20230719	2085	-37.46	20230427	235	454.89	20230316	0.13	N	109960	500	259 억	N	N	N	N
26	20230726	160751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	-188	5	-13.03	542014511	413714	18.85	1492	1492	1255	1875	1011	1443	1310.31	66327	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	651	-7.99	0.23	12	0.80	-157.00	5577.00	3535	20220816	-64.50	1238	20230719	1.37	2355	-46.71	20230207	1238	1.37	20230719	2085	-39.81	20230427	235	434.04	20230316	0.18	N	109960	500	259 억	N	N	N	N
27	20230726	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	-186	5	-12.89	507412829	386148	17.59	1492	1492	1255	1875	1011	1443	1314.04	72962	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	652	-8.01	0.23	12	0.74	-157.00	5577.00	3535	20220816	-64.44	1238	20230719	1.53	2355	-46.62	20230207	1238	1.53	20230719	2085	-39.71	20230427	235	434.89	20230316	0.18	N	109960	500	259 억	N	N	N	N
28	20230726	140749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-171	5	-11.85	437662235	330899	15.08	1492	1492	1255	1875	1011	1443	1322.65	56219	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	660	-8.10	0.23	12	0.64	-157.00	5577.00	3535	20220816	-64.02	1238	20230719	2.75	2355	-45.99	20230207	1238	2.75	20230719	2085	-38.99	20230427	235	441.28	20230316	0.18	N	109960	500	259 억	N	N	N	N
29	20230726	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	-160	5	-11.09	374188709	280883	12.80	1492	1492	1272	1875	1011	1443	1332.19	41403	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	666	-8.17	0.23	12	0.54	-157.00	5577.00	3535	20220816	-63.71	1238	20230719	3.63	2355	-45.52	20230207	1238	3.63	20230719	2085	-38.47	20230427	235	445.96	20230316	0.18	N	109960	500	259 억	N	N	N	N
30	20230726	120750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	-157	5	-10.88	322210766	240434	10.95	1492	1492	1278	1875	1011	1443	1340.12	43199	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	667	-8.19	0.23	12	0.46	-157.00	5577.00	3535	20220816	-63.62	1238	20230719	3.88	2355	-45.39	20230207	1238	3.88	20230719	2085	-38.32	20230427	235	447.23	20230316	0.18	N	109960	500	259 억	N	N	N	N
31	20230726	110745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	-133	5	-9.22	275200746	204227	9.30	1492	1492	1278	1875	1011	1443	1347.52	30715	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	680	-8.34	0.23	12	0.39	-157.00	5577.00	3535	20220816	-62.94	1238	20230719	5.82	2355	-44.37	20230207	1238	5.82	20230719	2085	-37.17	20230427	235	457.45	20230316	0.18	N	109960	500	259 억	N	N	N	N
32	20230726	100752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-82	5	-5.68	144906780	105363	4.80	1492	1492	1350	1875	1011	1443	1375.31	10922	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	706	-8.67	0.24	12	0.20	-157.00	5577.00	3535	20220816	-61.50	1238	20230719	9.94	2355	-42.21	20230207	1238	9.94	20230719	2085	-34.72	20230427	235	479.15	20230316	0.18	N	109960	500	259 억	N	N	N	N
33	20230726	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-57	5	-3.95	27846501	19364	0.88	1492	1492	1380	1875	1011	1443	1438.06	-7970	1805	1624	1479	1298	1153	1714	1388	259	432	500	950	1	1	51881094	719	-8.83	0.25	12	0.04	-157.00	5577.00	3535	20220816	-60.79	1238	20230719	11.95	2355	-41.15	20230207	1238	11.95	20230719	2085	-33.53	20230427	235	489.79	20230316	0.18	N	109960	500	259 억	N	N	N	N
34	20230725	160744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	-22	5	-1.50	3387770452	2194787	361.56	1433	1660	1334	1904	1026	1465	1543.83	1865	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	749	-9.19	0.26	12	4.23	-157.00	5577.00	3535	20220816	-59.18	1238	20230719	16.56	2355	-38.73	20230207	1238	16.56	20230719	2085	-30.79	20230427	235	514.04	20230316	0.11	N	109960	500	259 억	N	N	N	N
35	20230725	150737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-49	5	-3.34	3363912227	2178178	358.82	1433	1660	1334	1904	1026	1465	1544.37	7957	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	735	-9.02	0.25	12	4.20	-157.00	5577.00	3535	20220816	-59.94	1238	20230719	14.38	2355	-39.87	20230207	1238	14.38	20230719	2085	-32.09	20230427	235	502.55	20230316	0.11	N	109960	500	259 억	N	N	N	N
36	20230725	140736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	8	2	0.55	3139527100	2021333	332.99	1433	1660	1334	1904	1026	1465	1553.20	-71179	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	764	-9.38	0.26	12	3.90	-157.00	5577.00	3535	20220816	-58.33	1238	20230719	18.98	2355	-37.45	20230207	1238	18.98	20230719	2085	-29.35	20230427	235	526.81	20230316	0.11	N	109960	500	259 억	N	N	N	N
37	20230725	130744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	62	2	4.23	3021129737	1942244	319.96	1433	1660	1334	1904	1026	1465	1555.48	-71381	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	792	-9.73	0.27	12	3.74	-157.00	5577.00	3535	20220816	-56.80	1238	20230719	23.34	2355	-35.16	20230207	1238	23.34	20230719	2085	-26.76	20230427	235	549.79	20230316	0.11	N	109960	500	259 억	N	N	N	N
38	20230725	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	65	2	4.44	2989774997	1921598	316.56	1433	1660	1334	1904	1026	1465	1555.88	-71939	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	794	-9.75	0.27	12	3.70	-157.00	5577.00	3535	20220816	-56.72	1238	20230719	23.59	2355	-35.03	20230207	1238	23.59	20230719	2085	-26.62	20230427	235	551.06	20230316	0.11	N	109960	500	259 억	N	N	N	N
39	20230725	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	71	2	4.85	2889149809	1855955	305.74	1433	1660	1334	1904	1026	1465	1556.69	-73971	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	797	-9.78	0.28	12	3.58	-157.00	5577.00	3535	20220816	-56.55	1238	20230719	24.07	2355	-34.78	20230207	1238	24.07	20230719	2085	-26.33	20230427	235	553.62	20230316	0.11	N	109960	500	259 억	N	N	N	N
40	20230725	100740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	55	2	3.75	2584885779	1656024	272.81	1433	1660	1334	1904	1026	1465	1560.90	-100207	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	789	-9.68	0.27	12	3.19	-157.00	5577.00	3535	20220816	-57.00	1238	20230719	22.78	2355	-35.46	20230207	1238	22.78	20230719	2085	-27.10	20230427	235	546.81	20230316	0.11	N	109960	500	259 억	N	N	N	N
41	20230725	090740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-86	5	-5.87	93702260	67350	11.09	1433	1435	1334	1904	1026	1465	1391.27	-1722	1587	1526	1475	1414	1363	1500	1388	259	439	500	960	1	1	51881094	715	-8.78	0.25	12	0.13	-157.00	5577.00	3535	20220816	-60.99	1238	20230719	11.39	2355	-41.44	20230207	1238	11.39	20230719	2085	-33.86	20230427	235	486.81	20230316	0.11	N	109960	500	259 억	N	N	N	N
42	20230724	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-105	5	-6.69	842393190	573863	11.84	1536	1536	1424	2040	1099	1570	1467.73	112073	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	760	-9.33	0.26	12	1.11	-157.00	5577.00	3535	20220816	-58.56	1238	20230719	18.34	2355	-37.79	20230207	1238	18.34	20230719	2085	-29.74	20230427	235	523.40	20230316	0.11	N	109960	500	259 억	N	N	N	N
43	20230724	150739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-138	5	-8.79	814498510	554611	11.44	1536	1536	1424	2040	1099	1570	1468.38	112678	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	743	-9.12	0.26	12	1.07	-157.00	5577.00	3535	20220816	-59.49	1238	20230719	15.67	2355	-39.19	20230207	1238	15.67	20230719	2085	-31.32	20230427	235	509.36	20230316	0.11	N	109960	500	259 억	N	N	N	N
44	20230724	140737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	-134	5	-8.54	791667127	538620	11.11	1536	1536	1424	2040	1099	1570	1469.59	107951	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	745	-9.15	0.26	12	1.04	-157.00	5577.00	3535	20220816	-59.38	1238	20230719	15.99	2355	-39.02	20230207	1238	15.99	20230719	2085	-31.13	20230427	235	511.06	20230316	0.11	N	109960	500	259 억	N	N	N	N
45	20230724	130738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	-121	5	-7.71	767649217	521867	10.76	1536	1536	1424	2040	1099	1570	1470.75	108323	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	752	-9.23	0.26	12	1.01	-157.00	5577.00	3535	20220816	-59.01	1238	20230719	17.04	2355	-38.47	20230207	1238	17.04	20230719	2085	-30.50	20230427	235	516.60	20230316	0.11	N	109960	500	259 억	N	N	N	N
46	20230724	120739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-120	5	-7.64	752332047	511262	10.54	1536	1536	1424	2040	1099	1570	1471.30	107984	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	752	-9.24	0.26	12	0.99	-157.00	5577.00	3535	20220816	-58.98	1238	20230719	17.12	2355	-38.43	20230207	1238	17.12	20230719	2085	-30.46	20230427	235	517.02	20230316	0.11	N	109960	500	259 억	N	N	N	N
47	20230724	110742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-146	5	-9.30	703227883	477191	9.84	1536	1536	1424	2040	1099	1570	1473.45	104392	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	739	-9.07	0.26	12	0.92	-157.00	5577.00	3535	20220816	-59.72	1238	20230719	15.02	2355	-39.53	20230207	1238	15.02	20230719	2085	-31.70	20230427	235	505.96	20230316	0.11	N	109960	500	259 억	N	N	N	N
48	20230724	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-92	5	-5.86	523351177	352525	7.27	1536	1536	1446	2040	1099	1570	1484.30	62859	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	767	-9.41	0.27	12	0.68	-157.00	5577.00	3535	20220816	-58.19	1238	20230719	19.39	2355	-37.24	20230207	1238	19.39	20230719	2085	-29.11	20230427	235	528.94	20230316	0.11	N	109960	500	259 억	N	N	N	N
49	20230724	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-102	5	-6.50	263594483	175679	3.62	1536	1536	1460	2040	1099	1570	1499.98	12973	1862	1716	1501	1355	1140	1789	1428	259	470	500	1030	1	1	51881094	762	-9.35	0.26	12	0.34	-157.00	5577.00	3535	20220816	-58.47	1238	20230719	18.58	2355	-37.66	20230207	1238	18.58	20230719	2085	-29.59	20230427	235	524.68	20230316	0.11	N	109960	500	259 억	N	N	N	N
50	20230721	160731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	281	2	21.80	7347361405	4794371	9101.28	1297	1647	1286	1675	903	1289	1532.36	-183485	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	815	-10.00	0.28	12	9.24	-157.00	5577.00	3535	20220816	-55.59	1238	20230719	26.82	2355	-33.33	20230207	1238	26.82	20230719	2085	-24.70	20230427	235	568.09	20230316	0.11	N	109960	500	259 억	N	N	N	N
51	20230721	150734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	276	2	21.41	7023656528	4586413	8706.51	1297	1647	1286	1675	903	1289	1531.41	-201321	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	812	-9.97	0.28	12	8.84	-157.00	5577.00	3535	20220816	-55.73	1238	20230719	26.41	2355	-33.55	20230207	1238	26.41	20230719	2085	-24.94	20230427	235	565.96	20230316	0.11	N	109960	500	259 억	N	N	N	N
52	20230721	140731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	328	2	25.45	5521211709	3642275	6914.22	1297	1647	1286	1675	903	1289	1515.87	-119219	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	839	-10.30	0.29	12	7.02	-157.00	5577.00	3535	20220816	-54.26	1238	20230719	30.61	2355	-31.34	20230207	1238	30.61	20230719	2085	-22.45	20230427	235	588.09	20230316	0.11	N	109960	500	259 억	N	N	N	N
53	20230721	130734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	240	2	18.62	3551630384	2395276	4547.01	1297	1613	1286	1675	903	1289	1482.76	-82897	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	793	-9.74	0.27	12	4.62	-157.00	5577.00	3535	20220816	-56.75	1238	20230719	23.51	2355	-35.07	20230207	1238	23.51	20230719	2085	-26.67	20230427	235	550.64	20230316	0.11	N	109960	500	259 억	N	N	N	N
54	20230721	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	151	2	11.71	1751283317	1216081	2308.52	1297	1536	1286	1675	903	1289	1440.10	-13876	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	747	-9.17	0.26	12	2.34	-157.00	5577.00	3535	20220816	-59.26	1238	20230719	16.32	2355	-38.85	20230207	1238	16.32	20230719	2085	-30.94	20230427	235	512.77	20230316	0.11	N	109960	500	259 억	N	N	N	N
55	20230721	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	105	2	8.15	1489926417	1032783	1960.56	1297	1536	1286	1675	903	1289	1442.63	-12415	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	723	-8.88	0.25	12	1.99	-157.00	5577.00	3535	20220816	-60.57	1238	20230719	12.60	2355	-40.81	20230207	1238	12.60	20230719	2085	-33.14	20230427	235	493.19	20230316	0.11	N	109960	500	259 억	N	N	N	N
56	20230721	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	109	2	8.46	248492720	180714	343.05	1297	1426	1286	1675	903	1289	1375.06	-31057	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	725	-8.90	0.25	12	0.35	-157.00	5577.00	3535	20220816	-60.45	1238	20230719	12.92	2355	-40.64	20230207	1238	12.92	20230719	2085	-32.95	20230427	235	494.89	20230316	0.11	N	109960	500	259 억	N	N	N	N
57	20230721	090736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	-3	5	-0.23	9234603	7176	13.62	1297	1297	1286	1675	903	1289	1286.87	-442	1330	1309	1296	1275	1262	1320	1286	259	386	500	850	1	1	51881094	667	-8.19	0.23	12	0.01	-157.00	5577.00	3535	20220816	-63.62	1238	20230719	3.88	2355	-45.39	20230207	1238	3.88	20230719	2085	-38.32	20230427	235	447.23	20230316	0.11	N	109960	500	259 억	N	N	N	N
58	20230720	160730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	-5	5	-0.39	68284206	52678	49.32	1285	1317	1283	1682	906	1294	1296.26	20067	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	669	-8.21	0.23	12	0.10	-157.00	5577.00	3535	20220816	-63.54	1238	20230719	4.12	2355	-45.27	20230207	1238	4.12	20230719	2085	-38.18	20230427	235	448.51	20230316	0.11	N	109960	500	259 억	N	N	N	N
59	20230720	150730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1298	4	2	0.31	66337816	51168	47.91	1285	1317	1283	1682	906	1294	1296.47	20067	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	673	-8.27	0.23	12	0.10	-157.00	5577.00	3535	20220816	-63.28	1238	20230719	4.85	2355	-44.88	20230207	1238	4.85	20230719	2085	-37.75	20230427	235	452.34	20230316	0.11	N	109960	500	259 억	N	N	N	N
60	20230720	140729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	5	2	0.39	60898212	46961	43.97	1285	1317	1283	1682	906	1294	1296.78	19634	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	674	-8.27	0.23	12	0.09	-157.00	5577.00	3535	20220816	-63.25	1238	20230719	4.93	2355	-44.84	20230207	1238	4.93	20230719	2085	-37.70	20230427	235	452.77	20230316	0.11	N	109960	500	259 억	N	N	N	N
61	20230720	130728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	2	2	0.15	55447092	42752	40.03	1285	1317	1283	1682	906	1294	1296.95	19711	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	672	-8.25	0.23	12	0.08	-157.00	5577.00	3535	20220816	-63.34	1238	20230719	4.68	2355	-44.97	20230207	1238	4.68	20230719	2085	-37.84	20230427	235	451.49	20230316	0.11	N	109960	500	259 억	N	N	N	N
62	20230720	120735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	2	2	0.15	54946584	42365	39.67	1285	1317	1283	1682	906	1294	1296.98	19729	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	672	-8.25	0.23	12	0.08	-157.00	5577.00	3535	20220816	-63.34	1238	20230719	4.68	2355	-44.97	20230207	1238	4.68	20230719	2085	-37.84	20230427	235	451.49	20230316	0.11	N	109960	500	259 억	N	N	N	N
63	20230720	110733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	6	2	0.46	50503614	38908	36.43	1285	1317	1284	1682	906	1294	1298.03	20224	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	674	-8.28	0.23	12	0.07	-157.00	5577.00	3535	20220816	-63.22	1238	20230719	5.01	2355	-44.80	20230207	1238	5.01	20230719	2085	-37.65	20230427	235	453.19	20230316	0.11	N	109960	500	259 억	N	N	N	N
64	20230720	100725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	0	3	0.00	43061923	33157	31.05	1285	1317	1284	1682	906	1294	1298.73	20916	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	671	-8.24	0.23	12	0.06	-157.00	5577.00	3535	20220816	-63.39	1238	20230719	4.52	2355	-45.05	20230207	1238	4.52	20230719	2085	-37.94	20230427	235	450.64	20230316	0.11	N	109960	500	259 억	N	N	N	N
65	20230720	090726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	-10	5	-0.77	6702652	5211	4.88	1285	1309	1284	1682	906	1294	1286.25	3859	1364	1328	1283	1247	1202	1347	1266	259	388	500	850	1	1	51881094	666	-8.18	0.23	12	0.01	-157.00	5577.00	3535	20220816	-63.68	1238	20230719	3.72	2355	-45.48	20230207	1238	3.72	20230719	2085	-38.42	20230427	235	446.38	20230316	0.11	N	109960	500	259 억	N	N	N	N
66	20230719	160739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	18	2	1.41	136261642	106721	230.56	1276	1319	1238	1658	894	1276	1276.80	-3656	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	671	-8.24	0.23	12	0.21	-157.00	5577.00	3535	20220816	-63.39	1238	20230719	4.52	2355	-45.05	20230207	1238	4.52	20230719	2085	-37.94	20230427	235	450.64	20230316	0.05	N	109960	500	259 억	N	N	N	N
67	20230719	150740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	26	2	2.04	121195932	95107	205.47	1276	1319	1238	1658	894	1276	1274.31	-5270	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	675	-8.29	0.23	12	0.18	-157.00	5577.00	3535	20220816	-63.17	1238	20230719	5.17	2355	-44.71	20230207	1238	5.17	20230719	2085	-37.55	20230427	235	454.04	20230316	0.05	N	109960	500	259 억	N	N	N	N
68	20230719	140741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	8	2	0.63	102043910	80274	173.42	1276	1319	1238	1658	894	1276	1271.20	-5840	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	666	-8.18	0.23	12	0.15	-157.00	5577.00	3535	20220816	-63.68	1238	20230719	3.72	2355	-45.48	20230207	1238	3.72	20230719	2085	-38.42	20230427	235	446.38	20230316	0.05	N	109960	500	259 억	N	N	N	N
69	20230719	130732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	16	2	1.25	93508236	73592	158.99	1276	1319	1238	1658	894	1276	1270.63	-7016	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	670	-8.23	0.23	12	0.14	-157.00	5577.00	3535	20220816	-63.45	1238	20230719	4.36	2355	-45.14	20230207	1238	4.36	20230719	2085	-38.03	20230427	235	449.79	20230316	0.05	N	109960	500	259 억	N	N	N	N
70	20230719	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	-11	5	-0.86	57004191	45335	97.94	1276	1295	1238	1658	894	1276	1257.40	-13259	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	656	-8.06	0.23	12	0.09	-157.00	5577.00	3535	20220816	-64.21	1238	20230719	2.18	2355	-46.28	20230207	1238	2.18	20230719	2085	-39.33	20230427	235	438.30	20230316	0.05	N	109960	500	259 억	N	N	N	N
71	20230719	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	-1	5	-0.08	47535577	37815	81.70	1276	1295	1238	1658	894	1276	1257.06	-12669	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	661	-8.12	0.23	12	0.07	-157.00	5577.00	3535	20220816	-63.93	1238	20230719	2.99	2355	-45.86	20230207	1238	2.99	20230719	2085	-38.85	20230427	235	442.55	20230316	0.05	N	109960	500	259 억	N	N	N	N
72	20230719	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	-29	5	-2.27	27623524	22098	47.74	1276	1276	1238	1658	894	1276	1250.05	-10054	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	647	-7.94	0.22	12	0.04	-157.00	5577.00	3535	20220816	-64.72	1238	20230719	0.73	2355	-47.05	20230207	1238	0.73	20230719	2085	-40.19	20230427	235	430.64	20230316	0.05	N	109960	500	259 억	N	N	N	N
73	20230719	090735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-9	5	-0.71	700554	554	1.20	1276	1276	1263	1658	894	1276	1264.54	-553	1335	1305	1281	1251	1227	1293	1239	259	382	500	840	1	1	51881094	657	-8.07	0.23	12	0.00	-157.00	5577.00	3535	20220816	-64.16	1240	20230425	2.18	2355	-46.20	20230207	1240	2.18	20230425	2085	-39.23	20230427	235	439.15	20230316	0.05	N	109960	500	259 억	N	N	N	N
74	20230718	160734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-1	5	-0.08	58868059	46286	13.50	1311	1311	1257	1660	894	1277	1271.83	-3427	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	662	-8.13	0.23	12	0.09	-157.00	5577.00	3535	20220816	-63.90	1240	20230425	2.90	2355	-45.82	20230207	1240	2.90	20230425	2085	-38.80	20230427	235	442.98	20230316	0.03	N	109960	500	259 억	N	N	N	N
75	20230718	150733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-19	5	-1.49	47140797	37040	10.80	1311	1311	1257	1660	894	1277	1272.70	-3872	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	653	-8.01	0.23	12	0.07	-157.00	5577.00	3535	20220816	-64.41	1240	20230425	1.45	2355	-46.58	20230207	1240	1.45	20230425	2085	-39.66	20230427	235	435.32	20230316	0.03	N	109960	500	259 억	N	N	N	N
76	20230718	140730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1264	-13	5	-1.02	40059431	31416	9.16	1311	1311	1258	1660	894	1277	1275.13	-2793	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	656	-8.05	0.23	12	0.06	-157.00	5577.00	3535	20220816	-64.24	1240	20230425	1.94	2355	-46.33	20230207	1240	1.94	20230425	2085	-39.38	20230427	235	437.87	20230316	0.03	N	109960	500	259 억	N	N	N	N
77	20230718	130730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	-4	5	-0.31	24458408	19080	5.57	1311	1311	1268	1660	894	1277	1281.89	-1490	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	660	-8.11	0.23	12	0.04	-157.00	5577.00	3535	20220816	-63.99	1240	20230425	2.66	2355	-45.94	20230207	1240	2.66	20230425	2085	-38.94	20230427	235	441.70	20230316	0.03	N	109960	500	259 억	N	N	N	N
78	20230718	120737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	0	3	0.00	22363017	17434	5.09	1311	1311	1268	1660	894	1277	1282.72	-1526	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	663	-8.13	0.23	12	0.03	-157.00	5577.00	3535	20220816	-63.88	1240	20230425	2.98	2355	-45.77	20230207	1240	2.98	20230425	2085	-38.75	20230427	235	443.40	20230316	0.03	N	109960	500	259 억	N	N	N	N
79	20230718	110737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	1	2	0.08	20255285	15781	4.60	1311	1311	1268	1660	894	1277	1283.52	-2438	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	663	-8.14	0.23	12	0.03	-157.00	5577.00	3535	20220816	-63.85	1240	20230425	3.06	2355	-45.73	20230207	1240	3.06	20230425	2085	-38.71	20230427	235	443.83	20230316	0.03	N	109960	500	259 억	N	N	N	N
80	20230718	100729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	-6	5	-0.47	12572695	9742	2.84	1311	1311	1268	1660	894	1277	1290.57	-2564	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	659	-8.10	0.23	12	0.02	-157.00	5577.00	3535	20220816	-64.05	1240	20230425	2.50	2355	-46.03	20230207	1240	2.50	20230425	2085	-39.04	20230427	235	440.85	20230316	0.03	N	109960	500	259 억	N	N	N	N
81	20230718	090728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	25	2	1.96	3091467	2364	0.69	1311	1311	1299	1660	894	1277	1307.73	-208	1417	1346	1294	1223	1171	1321	1198	259	383	500	840	1	1	51881094	675	-8.29	0.23	12	0.00	-157.00	5577.00	3535	20220816	-63.17	1240	20230425	5.00	2355	-44.71	20230207	1240	5.00	20230425	2085	-37.55	20230427	235	454.04	20230316	0.03	N	109960	500	259 억	N	N	N	N
82	20230717	160730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	-60	5	-4.49	437133316	342825	621.04	1337	1365	1242	1738	936	1337	1275.09	20012	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	663	-8.13	0.23	12	0.66	-157.00	5577.00	3535	20220816	-63.88	1240	20230425	2.98	2355	-45.77	20230207	1240	2.98	20230425	2085	-38.75	20230427	235	443.40	20230316	0.03	N	109960	500	259 억	N	N	N	N
83	20230717	150726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	-64	5	-4.79	432620505	339292	614.64	1337	1365	1242	1738	936	1337	1275.07	20431	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	660	-8.11	0.23	12	0.65	-157.00	5577.00	3535	20220816	-63.99	1240	20230425	2.66	2355	-45.94	20230207	1240	2.66	20230425	2085	-38.94	20230427	235	441.70	20230316	0.03	N	109960	500	259 억	N	N	N	N
84	20230717	140729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	-56	5	-4.19	416240073	326489	591.44	1337	1365	1242	1738	936	1337	1274.90	26396	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	665	-8.16	0.23	12	0.63	-157.00	5577.00	3535	20220816	-63.76	1240	20230425	3.31	2355	-45.61	20230207	1240	3.31	20230425	2085	-38.56	20230427	235	445.11	20230316	0.03	N	109960	500	259 억	N	N	N	N
85	20230717	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	-48	5	-3.59	400835237	314480	569.69	1337	1365	1242	1738	936	1337	1274.60	33816	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	669	-8.21	0.23	12	0.61	-157.00	5577.00	3535	20220816	-63.54	1240	20230425	3.95	2355	-45.27	20230207	1240	3.95	20230425	2085	-38.18	20230427	235	448.51	20230316	0.03	N	109960	500	259 억	N	N	N	N
86	20230717	120732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-91	5	-6.81	333435827	260681	472.23	1337	1365	1242	1738	936	1337	1279.10	29933	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	646	-7.94	0.22	12	0.50	-157.00	5577.00	3535	20220816	-64.75	1240	20230425	0.48	2355	-47.09	20230207	1240	0.48	20230425	2085	-40.24	20230427	235	430.21	20230316	0.03	N	109960	500	259 억	N	N	N	N
87	20230717	110723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	-62	5	-4.64	152666425	117162	212.24	1337	1365	1267	1738	936	1337	1303.04	9766	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	661	-8.12	0.23	12	0.23	-157.00	5577.00	3535	20220816	-63.93	1240	20230425	2.82	2355	-45.86	20230207	1240	2.82	20230425	2085	-38.85	20230427	235	442.55	20230316	0.03	N	109960	500	259 억	N	N	N	N
88	20230717	100724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-18	5	-1.35	56146738	42055	76.18	1337	1365	1303	1738	936	1337	1335.08	-5604	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	684	-8.40	0.24	12	0.08	-157.00	5577.00	3535	20220816	-62.69	1240	20230425	6.37	2355	-43.99	20230207	1240	6.37	20230425	2085	-36.74	20230427	235	461.28	20230316	0.03	N	109960	500	259 억	N	N	N	N
89	20230717	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-21	5	-1.57	18782805	14044	25.44	1337	1359	1313	1738	936	1337	1337.43	-7326	1409	1372	1346	1309	1283	1360	1297	259	401	500	880	1	1	51881094	683	-8.38	0.24	12	0.03	-157.00	5577.00	3535	20220816	-62.77	1240	20230425	6.13	2355	-44.12	20230207	1240	6.13	20230425	2085	-36.88	20230427	235	460.00	20230316	0.03	N	109960	500	259 억	N	N	N	N
90	20230714	160723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	-31	5	-2.27	74048714	55202	113.45	1379	1383	1320	1778	958	1368	1341.41	-16279	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	694	-8.52	0.24	12	0.11	-157.00	5577.00	3535	20220816	-62.18	1240	20230425	7.82	2355	-43.23	20230207	1240	7.82	20230425	2085	-35.88	20230427	235	468.94	20230316	0.03	N	109960	500	259 억	N	N	N	N
91	20230714	150727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	-31	5	-2.27	68426904	50986	104.79	1379	1383	1325	1778	958	1368	1342.07	-15386	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	694	-8.52	0.24	12	0.10	-157.00	5577.00	3535	20220816	-62.18	1240	20230425	7.82	2355	-43.23	20230207	1240	7.82	20230425	2085	-35.88	20230427	235	468.94	20230316	0.03	N	109960	500	259 억	N	N	N	N
92	20230714	140731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	-38	5	-2.78	57067326	42446	87.24	1379	1383	1329	1778	958	1368	1344.47	-13027	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	690	-8.47	0.24	12	0.08	-157.00	5577.00	3535	20220816	-62.38	1240	20230425	7.26	2355	-43.52	20230207	1240	7.26	20230425	2085	-36.21	20230427	235	465.96	20230316	0.03	N	109960	500	259 억	N	N	N	N
93	20230714	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-27	5	-1.97	46531759	34544	71.00	1379	1383	1329	1778	958	1368	1347.03	-10949	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	696	-8.54	0.24	12	0.07	-157.00	5577.00	3535	20220816	-62.07	1240	20230425	8.15	2355	-43.06	20230207	1240	8.15	20230425	2085	-35.68	20230427	235	470.64	20230316	0.03	N	109960	500	259 억	N	N	N	N
94	20230714	120721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-23	5	-1.68	35161189	26053	53.55	1379	1383	1329	1778	958	1368	1349.60	-5452	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	698	-8.57	0.24	12	0.05	-157.00	5577.00	3535	20220816	-61.95	1240	20230425	8.47	2355	-42.89	20230207	1240	8.47	20230425	2085	-35.49	20230427	235	472.34	20230316	0.03	N	109960	500	259 억	N	N	N	N
95	20230714	110727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	-16	5	-1.17	27846753	20596	42.33	1379	1383	1331	1778	958	1368	1352.05	-3727	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	701	-8.61	0.24	12	0.04	-157.00	5577.00	3535	20220816	-61.75	1240	20230425	9.03	2355	-42.59	20230207	1240	9.03	20230425	2085	-35.16	20230427	235	475.32	20230316	0.03	N	109960	500	259 억	N	N	N	N
96	20230714	100729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-18	5	-1.32	12659577	9295	19.10	1379	1383	1341	1778	958	1368	1361.98	-4201	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	700	-8.60	0.24	12	0.02	-157.00	5577.00	3535	20220816	-61.81	1240	20230425	8.87	2355	-42.68	20230207	1240	8.87	20230425	2085	-35.25	20230427	235	474.47	20230316	0.03	N	109960	500	259 억	N	N	N	N
97	20230714	090725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	11	2	0.80	4183048	3055	6.28	1379	1379	1341	1778	958	1368	1369.25	-1965	1456	1411	1388	1343	1320	1400	1332	259	410	500	900	1	1	51881094	715	-8.78	0.25	12	0.01	-157.00	5577.00	3535	20220816	-60.99	1240	20230425	11.21	2355	-41.44	20230207	1240	11.21	20230425	2085	-33.86	20230427	235	486.81	20230316	0.03	N	109960	500	259 억	N	N	N	N
98	20230713	160722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-26	5	-1.87	65813451	47365	131.88	1394	1433	1365	1812	976	1394	1389.75	-15830	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	710	-8.71	0.25	12	0.09	-157.00	5577.00	3535	20220816	-61.30	1240	20230425	10.32	2355	-41.91	20230207	1240	10.32	20230425	2085	-34.39	20230427	235	482.13	20230316	0.02	N	109960	500	259 억	N	N	N	N
99	20230713	150717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-15	5	-1.08	57975783	41661	116.00	1394	1433	1365	1812	976	1394	1391.61	-15190	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	715	-8.78	0.25	12	0.08	-157.00	5577.00	3535	20220816	-60.99	1240	20230425	11.21	2355	-41.44	20230207	1240	11.21	20230425	2085	-33.86	20230427	235	486.81	20230316	0.02	N	109960	500	259 억	N	N	N	N
100	20230713	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-26	5	-1.87	48598093	34842	97.02	1394	1433	1365	1812	976	1394	1394.81	-10164	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	710	-8.71	0.25	12	0.07	-157.00	5577.00	3535	20220816	-61.30	1240	20230425	10.32	2355	-41.91	20230207	1240	10.32	20230425	2085	-34.39	20230427	235	482.13	20230316	0.02	N	109960	500	259 억	N	N	N	N
101	20230713	130720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-4	5	-0.29	40099344	28666	79.82	1394	1433	1381	1812	976	1394	1398.85	-8270	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	721	-8.85	0.25	12	0.06	-157.00	5577.00	3535	20220816	-60.68	1240	20230425	12.10	2355	-40.98	20230207	1240	12.10	20230425	2085	-33.33	20230427	235	491.49	20230316	0.02	N	109960	500	259 억	N	N	N	N
102	20230713	120716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	13	2	0.93	26901764	19183	53.41	1394	1433	1390	1812	976	1394	1402.38	-8415	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	730	-8.96	0.25	12	0.04	-157.00	5577.00	3535	20220816	-60.20	1240	20230425	13.47	2355	-40.25	20230207	1240	13.47	20230425	2085	-32.52	20230427	235	498.72	20230316	0.02	N	109960	500	259 억	N	N	N	N
103	20230713	110720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	2	2	0.14	17900680	12749	35.50	1394	1433	1390	1812	976	1394	1404.09	-4673	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	724	-8.89	0.25	12	0.02	-157.00	5577.00	3535	20220816	-60.51	1240	20230425	12.58	2355	-40.72	20230207	1240	12.58	20230425	2085	-33.05	20230427	235	494.04	20230316	0.02	N	109960	500	259 억	N	N	N	N
104	20230713	100716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	10	2	0.72	8209197	5823	16.21	1394	1433	1390	1812	976	1394	1409.79	-1027	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	728	-8.94	0.25	12	0.01	-157.00	5577.00	3535	20220816	-60.28	1240	20230425	13.23	2355	-40.38	20230207	1240	13.23	20230425	2085	-32.66	20230427	235	497.45	20230316	0.02	N	109960	500	259 억	N	N	N	N
105	20230713	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	0	3	0.00	50184	36	0.10	1394	1394	1394	1812	976	1394	1394.00	0	1443	1418	1390	1365	1337	1404	1351	259	418	500	920	1	1	51881094	723	-8.88	0.25	12	0.00	-157.00	5577.00	3535	20220816	-60.57	1240	20230425	12.42	2355	-40.81	20230207	1240	12.42	20230425	2085	-33.14	20230427	235	493.19	20230316	0.02	N	109960	500	259 억	N	N	N	N
106	20230712	160714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	10	2	0.72	49638191	35914	108.96	1399	1415	1362	1799	969	1384	1382.14	-19394	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	723	-8.88	0.25	12	0.07	-157.00	5577.00	3535	20220816	-60.57	1240	20230425	12.42	2355	-40.81	20230207	1240	12.42	20230425	2085	-33.14	20230427	235	493.19	20230316	0.02	N	109960	500	259 억	N	N	N	N
107	20230712	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	2	2	0.14	45790924	33142	100.55	1399	1415	1362	1799	969	1384	1381.66	-18237	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	719	-8.83	0.25	12	0.06	-157.00	5577.00	3535	20220816	-60.79	1240	20230425	11.77	2355	-41.15	20230207	1240	11.77	20230425	2085	-33.53	20230427	235	489.79	20230316	0.02	N	109960	500	259 억	N	N	N	N
108	20230712	140708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	4	2	0.29	32475657	23409	71.02	1399	1415	1375	1799	969	1384	1387.32	-15735	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	720	-8.84	0.25	12	0.05	-157.00	5577.00	3535	20220816	-60.74	1240	20230425	11.94	2355	-41.06	20230207	1240	11.94	20230425	2085	-33.43	20230427	235	490.64	20230316	0.02	N	109960	500	259 억	N	N	N	N
109	20230712	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	2	2	0.14	22542006	16206	49.17	1399	1415	1376	1799	969	1384	1390.97	-13552	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	719	-8.83	0.25	12	0.03	-157.00	5577.00	3535	20220816	-60.79	1240	20230425	11.77	2355	-41.15	20230207	1240	11.77	20230425	2085	-33.53	20230427	235	489.79	20230316	0.02	N	109960	500	259 억	N	N	N	N
110	20230712	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	17	2	1.23	14468837	10373	31.47	1399	1415	1380	1799	969	1384	1394.86	-8594	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	727	-8.92	0.25	12	0.02	-157.00	5577.00	3535	20220816	-60.37	1240	20230425	12.98	2355	-40.51	20230207	1240	12.98	20230425	2085	-32.81	20230427	235	496.17	20230316	0.02	N	109960	500	259 억	N	N	N	N
111	20230712	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	9	2	0.65	12016473	8611	26.12	1399	1414	1385	1799	969	1384	1395.48	-7383	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	723	-8.87	0.25	12	0.02	-157.00	5577.00	3535	20220816	-60.59	1240	20230425	12.34	2355	-40.85	20230207	1240	12.34	20230425	2085	-33.19	20230427	235	492.77	20230316	0.02	N	109960	500	259 억	N	N	N	N
112	20230712	100712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	11	2	0.79	9293985	6647	20.17	1399	1414	1386	1799	969	1384	1398.22	-5434	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	724	-8.89	0.25	12	0.01	-157.00	5577.00	3535	20220816	-60.54	1240	20230425	12.50	2355	-40.76	20230207	1240	12.50	20230425	2085	-33.09	20230427	235	493.62	20230316	0.02	N	109960	500	259 억	N	N	N	N
113	20230712	090713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	9	2	0.65	1560293	1115	3.38	1399	1414	1393	1799	969	1384	1399.37	-728	1424	1403	1379	1358	1334	1414	1369	259	415	500	910	1	1	51881094	723	-8.87	0.25	12	0.00	-157.00	5577.00	3535	20220816	-60.59	1240	20230425	12.34	2355	-40.85	20230207	1240	12.34	20230425	2085	-33.19	20230427	235	492.77	20230316	0.02	N	109960	500	259 억	N	N	N	N
114	20230711	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	29	2	2.14	45244530	32936	72.08	1355	1400	1355	1761	949	1355	1373.62	-8377	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	718	-8.82	0.25	12	0.06	-157.00	5577.00	3535	20220816	-60.85	1240	20230425	11.61	2355	-41.23	20230207	1240	11.61	20230425	2085	-33.62	20230427	235	488.94	20230316	0.02	N	109960	500	259 억	N	N	N	N
115	20230711	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	36	2	2.66	38733711	28213	61.75	1355	1400	1355	1761	949	1355	1372.90	-7880	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	722	-8.86	0.25	12	0.05	-157.00	5577.00	3535	20220816	-60.65	1240	20230425	12.18	2355	-40.93	20230207	1240	12.18	20230425	2085	-33.29	20230427	235	491.91	20230316	0.02	N	109960	500	259 억	N	N	N	N
116	20230711	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	15	2	1.11	36558921	26634	58.29	1355	1400	1355	1761	949	1355	1372.64	-8137	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	711	-8.73	0.25	12	0.05	-157.00	5577.00	3535	20220816	-61.24	1240	20230425	10.48	2355	-41.83	20230207	1240	10.48	20230425	2085	-34.29	20230427	235	482.98	20230316	0.02	N	109960	500	259 억	N	N	N	N
117	20230711	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	2	2	0.15	32898926	23947	52.41	1355	1400	1355	1761	949	1355	1373.82	-8492	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	704	-8.64	0.24	12	0.05	-157.00	5577.00	3535	20220816	-61.61	1240	20230425	9.44	2355	-42.38	20230207	1240	9.44	20230425	2085	-34.92	20230427	235	477.45	20230316	0.02	N	109960	500	259 억	N	N	N	N
118	20230711	120705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	28	2	2.07	24094849	17498	38.30	1355	1400	1355	1761	949	1355	1377.01	-8124	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	718	-8.81	0.25	12	0.03	-157.00	5577.00	3535	20220816	-60.88	1240	20230425	11.53	2355	-41.27	20230207	1240	11.53	20230425	2085	-33.67	20230427	235	488.51	20230316	0.02	N	109960	500	259 억	N	N	N	N
119	20230711	110708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	19	2	1.40	9487718	6835	14.96	1355	1400	1355	1761	949	1355	1388.11	-4275	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	713	-8.75	0.25	12	0.01	-157.00	5577.00	3535	20220816	-61.13	1240	20230425	10.81	2355	-41.66	20230207	1240	10.81	20230425	2085	-34.10	20230427	235	484.68	20230316	0.02	N	109960	500	259 억	N	N	N	N
120	20230711	100706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	40	2	2.95	6369607	4585	10.03	1355	1400	1355	1761	949	1355	1389.23	-2045	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	724	-8.89	0.25	12	0.01	-157.00	5577.00	3535	20220816	-60.54	1240	20230425	12.50	2355	-40.76	20230207	1240	12.50	20230425	2085	-33.09	20230427	235	493.62	20230316	0.02	N	109960	500	259 억	N	N	N	N
121	20230711	090704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	39	2	2.88	1360393	994	2.18	1355	1400	1355	1761	949	1355	1368.60	-239	1403	1378	1364	1339	1325	1372	1333	259	406	500	890	1	1	51881094	723	-8.88	0.25	12	0.00	-157.00	5577.00	3535	20220816	-60.57	1240	20230425	12.42	2355	-40.81	20230207	1240	12.42	20230425	2085	-33.14	20230427	235	493.19	20230316	0.02	N	109960	500	259 억	N	N	N	N
122	20230710	160700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-1	5	-0.07	60701067	44553	63.30	1356	1389	1350	1762	950	1356	1362.45	2731	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	703	-8.63	0.24	12	0.09	-157.00	5577.00	3535	20220816	-61.67	1240	20230425	9.27	2355	-42.46	20230207	1240	9.27	20230425	2085	-35.01	20230427	235	476.60	20230316	0.02	N	109960	500	259 억	N	N	N	N
123	20230710	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	12	2	0.88	47163353	34573	49.12	1356	1389	1350	1762	950	1356	1364.17	1390	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	710	-8.71	0.25	12	0.07	-157.00	5577.00	3535	20220816	-61.30	1240	20230425	10.32	2355	-41.91	20230207	1240	10.32	20230425	2085	-34.39	20230427	235	482.13	20230316	0.02	N	109960	500	259 억	N	N	N	N
124	20230710	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	13	2	0.96	46259236	33913	48.18	1356	1389	1350	1762	950	1356	1364.06	1631	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	710	-8.72	0.25	12	0.07	-157.00	5577.00	3535	20220816	-61.27	1240	20230425	10.40	2355	-41.87	20230207	1240	10.40	20230425	2085	-34.34	20230427	235	482.55	20230316	0.02	N	109960	500	259 억	N	N	N	N
125	20230710	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	17	2	1.25	16390360	11995	17.04	1356	1389	1350	1762	950	1356	1366.43	1828	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	712	-8.75	0.25	12	0.02	-157.00	5577.00	3535	20220816	-61.16	1240	20230425	10.73	2355	-41.70	20230207	1240	10.73	20230425	2085	-34.15	20230427	235	484.26	20230316	0.02	N	109960	500	259 억	N	N	N	N
126	20230710	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	18	2	1.33	16047231	11745	16.69	1356	1389	1350	1762	950	1356	1366.30	1860	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	713	-8.75	0.25	12	0.02	-157.00	5577.00	3535	20220816	-61.13	1240	20230425	10.81	2355	-41.66	20230207	1240	10.81	20230425	2085	-34.10	20230427	235	484.68	20230316	0.02	N	109960	500	259 억	N	N	N	N
127	20230710	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	8	2	0.59	14884489	10898	15.48	1356	1389	1350	1762	950	1356	1365.80	1948	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	708	-8.69	0.24	12	0.02	-157.00	5577.00	3535	20220816	-61.41	1240	20230425	10.00	2355	-42.08	20230207	1240	10.00	20230425	2085	-34.58	20230427	235	480.43	20230316	0.02	N	109960	500	259 억	N	N	N	N
128	20230710	100701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	17	2	1.25	8993409	6603	9.38	1356	1377	1350	1762	950	1356	1362.02	332	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	712	-8.75	0.25	12	0.01	-157.00	5577.00	3535	20220816	-61.16	1240	20230425	10.73	2355	-41.70	20230207	1240	10.73	20230425	2085	-34.15	20230427	235	484.26	20230316	0.02	N	109960	500	259 억	N	N	N	N
129	20230710	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	0	3	0.00	5614129	4133	5.87	1356	1377	1356	1762	950	1356	1358.37	-484	1419	1387	1354	1322	1289	1371	1306	259	406	500	890	1	1	51881094	704	-8.64	0.24	12	0.01	-157.00	5577.00	3535	20220816	-61.64	1240	20230425	9.35	2355	-42.42	20230207	1240	9.35	20230425	2085	-34.96	20230427	235	477.02	20230316	0.02	N	109960	500	259 억	N	N	N	N
130	20230707	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-30	5	-2.16	94993184	70386	56.98	1386	1386	1321	1801	971	1386	1349.60	6394	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	704	-8.64	0.24	12	0.14	-157.00	5577.00	3535	20220816	-61.64	1240	20230425	9.35	2355	-42.42	20230207	1240	9.35	20230425	2085	-34.96	20230427	235	477.02	20230316	0.02	N	109960	500	259 억	N	N	N	N
131	20230707	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-25	5	-1.80	94019969	69669	56.40	1386	1386	1321	1801	971	1386	1349.52	6284	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	706	-8.67	0.24	12	0.13	-157.00	5577.00	3535	20220816	-61.50	1240	20230425	9.76	2355	-42.21	20230207	1240	9.76	20230425	2085	-34.72	20230427	235	479.15	20230316	0.02	N	109960	500	259 억	N	N	N	N
132	20230707	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	-33	5	-2.38	91798920	68033	55.07	1386	1386	1321	1801	971	1386	1349.33	6786	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	702	-8.62	0.24	12	0.13	-157.00	5577.00	3535	20220816	-61.73	1240	20230425	9.11	2355	-42.55	20230207	1240	9.11	20230425	2085	-35.11	20230427	235	475.74	20230316	0.02	N	109960	500	259 억	N	N	N	N
133	20230707	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1334	-52	5	-3.75	79572081	59004	47.77	1386	1386	1321	1801	971	1386	1348.59	8907	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	692	-8.50	0.24	12	0.11	-157.00	5577.00	3535	20220816	-62.26	1240	20230425	7.58	2355	-43.35	20230207	1240	7.58	20230425	2085	-36.02	20230427	235	467.66	20230316	0.02	N	109960	500	259 억	N	N	N	N
134	20230707	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	-50	5	-3.61	66943021	49560	40.12	1386	1386	1321	1801	971	1386	1350.75	4519	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	693	-8.51	0.24	12	0.10	-157.00	5577.00	3535	20220816	-62.21	1240	20230425	7.74	2355	-43.27	20230207	1240	7.74	20230425	2085	-35.92	20230427	235	468.51	20230316	0.02	N	109960	500	259 억	N	N	N	N
135	20230707	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	-53	5	-3.82	49532319	36457	29.51	1386	1386	1321	1801	971	1386	1358.65	-2630	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	692	-8.49	0.24	12	0.07	-157.00	5577.00	3535	20220816	-62.29	1240	20230425	7.50	2355	-43.40	20230207	1240	7.50	20230425	2085	-36.07	20230427	235	467.23	20230316	0.02	N	109960	500	259 억	N	N	N	N
136	20230707	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-29	5	-2.09	27543106	20101	16.27	1386	1386	1352	1801	971	1386	1370.24	-3417	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	704	-8.64	0.24	12	0.04	-157.00	5577.00	3535	20220816	-61.61	1240	20230425	9.44	2355	-42.38	20230207	1240	9.44	20230425	2085	-34.92	20230427	235	477.45	20230316	0.02	N	109960	500	259 억	N	N	N	N
137	20230707	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	-8	5	-0.58	12026534	8711	7.05	1386	1386	1369	1801	971	1386	1380.61	-2534	1499	1442	1411	1354	1323	1427	1339	259	415	500	910	1	1	51881094	715	-8.78	0.25	12	0.02	-157.00	5577.00	3535	20220816	-61.02	1240	20230425	11.13	2355	-41.49	20230207	1240	11.13	20230425	2085	-33.91	20230427	235	486.38	20230316	0.02	N	109960	500	259 억	N	N	N	N
138	20230706	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-82	5	-5.59	173308736	123529	219.38	1468	1468	1380	1908	1028	1468	1403.08	-45102	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	719	-8.83	0.25	12	0.24	-157.00	5577.00	3535	20220816	-60.79	1240	20230425	11.77	2355	-41.15	20230207	1240	11.77	20230425	2085	-33.53	20230427	235	489.79	20230316	0.02	N	109960	500	259 억	N	N	N	N
139	20230706	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-73	5	-4.97	167908635	119628	212.45	1468	1468	1380	1908	1028	1468	1403.59	-44241	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	724	-8.89	0.25	12	0.23	-157.00	5577.00	3535	20220816	-60.54	1240	20230425	12.50	2355	-40.76	20230207	1240	12.50	20230425	2085	-33.09	20230427	235	493.62	20230316	0.02	N	109960	500	259 억	N	N	N	N
140	20230706	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-70	5	-4.77	147883253	105179	186.79	1468	1468	1385	1908	1028	1468	1406.02	-43552	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	725	-8.90	0.25	12	0.20	-157.00	5577.00	3535	20220816	-60.45	1240	20230425	12.74	2355	-40.64	20230207	1240	12.74	20230425	2085	-32.95	20230427	235	494.89	20230316	0.02	N	109960	500	259 억	N	N	N	N
141	20230706	130655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-75	5	-5.11	131001796	93101	165.34	1468	1468	1390	1908	1028	1468	1407.09	-39007	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	723	-8.87	0.25	12	0.18	-157.00	5577.00	3535	20220816	-60.59	1240	20230425	12.34	2355	-40.85	20230207	1240	12.34	20230425	2085	-33.19	20230427	235	492.77	20230316	0.02	N	109960	500	259 억	N	N	N	N
142	20230706	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-68	5	-4.63	101022971	71605	127.16	1468	1468	1397	1908	1028	1468	1410.84	-31114	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	726	-8.92	0.25	12	0.14	-157.00	5577.00	3535	20220816	-60.40	1240	20230425	12.90	2355	-40.55	20230207	1240	12.90	20230425	2085	-32.85	20230427	235	495.74	20230316	0.02	N	109960	500	259 억	N	N	N	N
143	20230706	110658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-58	5	-3.95	78258307	55378	98.35	1468	1468	1402	1908	1028	1468	1413.17	-20996	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	732	-8.98	0.25	12	0.11	-157.00	5577.00	3535	20220816	-60.11	1240	20230425	13.71	2355	-40.13	20230207	1240	13.71	20230425	2085	-32.37	20230427	235	500.00	20230316	0.02	N	109960	500	259 억	N	N	N	N
144	20230706	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-58	5	-3.95	42359176	29887	53.08	1468	1468	1402	1908	1028	1468	1417.31	-12848	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	732	-8.98	0.25	12	0.06	-157.00	5577.00	3535	20220816	-60.11	1240	20230425	13.71	2355	-40.13	20230207	1240	13.71	20230425	2085	-32.37	20230427	235	500.00	20230316	0.02	N	109960	500	259 억	N	N	N	N
145	20230706	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-23	5	-1.57	1338239	916	1.63	1468	1468	1445	1908	1028	1468	1460.96	-456	1558	1512	1482	1436	1406	1498	1422	259	440	500	960	1	1	51881094	750	-9.20	0.26	12	0.00	-157.00	5577.00	3535	20220816	-59.12	1240	20230425	16.53	2355	-38.64	20230207	1240	16.53	20230425	2085	-30.70	20230427	235	514.89	20230316	0.02	N	109960	500	259 억	N	N	N	N
146	20230705	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-28	5	-1.87	83088031	56307	62.67	1490	1528	1452	1944	1048	1496	1475.71	-26007	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	762	-9.35	0.26	12	0.11	-157.00	5577.00	3535	20220816	-58.47	1240	20230425	18.39	2355	-37.66	20230207	1240	18.39	20230425	2085	-29.59	20230427	235	524.68	20230316	0.02	N	109960	500	259 억	N	N	N	N
147	20230705	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-29	5	-1.94	81248627	55054	61.27	1490	1528	1452	1944	1048	1496	1475.80	-25403	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	761	-9.34	0.26	12	0.11	-157.00	5577.00	3535	20220816	-58.50	1240	20230425	18.31	2355	-37.71	20230207	1240	18.31	20230425	2085	-29.64	20230427	235	524.26	20230316	0.02	N	109960	500	259 억	N	N	N	N
148	20230705	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-24	5	-1.60	56851121	38339	42.67	1490	1528	1461	1944	1048	1496	1482.85	-19888	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	764	-9.38	0.26	12	0.07	-157.00	5577.00	3535	20220816	-58.36	1240	20230425	18.71	2355	-37.49	20230207	1240	18.71	20230425	2085	-29.40	20230427	235	526.38	20230316	0.02	N	109960	500	259 억	N	N	N	N
149	20230705	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-19	5	-1.27	50398382	33950	37.79	1490	1528	1461	1944	1048	1496	1484.49	-16558	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	766	-9.41	0.26	12	0.07	-157.00	5577.00	3535	20220816	-58.22	1240	20230425	19.11	2355	-37.28	20230207	1240	19.11	20230425	2085	-29.16	20230427	235	528.51	20230316	0.02	N	109960	500	259 억	N	N	N	N
150	20230705	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-18	5	-1.20	40700832	27331	30.42	1490	1528	1461	1944	1048	1496	1489.18	-10501	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	767	-9.41	0.27	12	0.05	-157.00	5577.00	3535	20220816	-58.19	1240	20230425	19.19	2355	-37.24	20230207	1240	19.19	20230425	2085	-29.11	20230427	235	528.94	20230316	0.02	N	109960	500	259 억	N	N	N	N
151	20230705	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-17	5	-1.14	29168408	19496	21.70	1490	1528	1479	1944	1048	1496	1496.12	-5378	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	767	-9.42	0.27	12	0.04	-157.00	5577.00	3535	20220816	-58.16	1240	20230425	19.27	2355	-37.20	20230207	1240	19.27	20230425	2085	-29.06	20230427	235	529.36	20230316	0.02	N	109960	500	259 억	N	N	N	N
152	20230705	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	4	2	0.27	14519094	9648	10.74	1490	1528	1490	1944	1048	1496	1504.88	-2867	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	778	-9.55	0.27	12	0.02	-157.00	5577.00	3535	20220816	-57.57	1240	20230425	20.97	2355	-36.31	20230207	1240	20.97	20230425	2085	-28.06	20230427	235	538.30	20230316	0.02	N	109960	500	259 억	N	N	N	N
153	20230705	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	0	3	0.00	2437864	1635	1.82	1490	1496	1490	1944	1048	1496	1491.05	231	1562	1528	1500	1466	1438	1515	1453	259	448	500	980	1	1	51881094	776	-9.53	0.27	12	0.00	-157.00	5577.00	3535	20220816	-57.68	1240	20230425	20.65	2355	-36.48	20230207	1240	20.65	20230425	2085	-28.25	20230427	235	536.60	20230316	0.02	N	109960	500	259 억	N	N	N	N
154	20230704	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-38	5	-2.48	135072324	89849	114.96	1534	1534	1472	1994	1074	1534	1503.36	2606	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	776	-9.53	0.27	12	0.17	-157.00	5577.00	3535	20220816	-57.68	1240	20230425	20.65	2355	-36.48	20230207	1240	20.65	20230425	2085	-28.25	20230427	235	536.60	20230316	0.03	N	109960	500	259 억	N	N	N	N
155	20230704	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-32	5	-2.09	132392270	88059	112.67	1534	1534	1472	1994	1074	1534	1503.45	2627	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	779	-9.57	0.27	12	0.17	-157.00	5577.00	3535	20220816	-57.51	1240	20230425	21.13	2355	-36.22	20230207	1240	21.13	20230425	2085	-27.96	20230427	235	539.15	20230316	0.03	N	109960	500	259 억	N	N	N	N
156	20230704	140639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-31	5	-2.02	124494093	82804	105.95	1534	1534	1472	1994	1074	1534	1503.48	6010	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	780	-9.57	0.27	12	0.16	-157.00	5577.00	3535	20220816	-57.48	1240	20230425	21.21	2355	-36.18	20230207	1240	21.21	20230425	2085	-27.91	20230427	235	539.57	20230316	0.03	N	109960	500	259 억	N	N	N	N
157	20230704	130629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-30	5	-1.96	82049928	54493	69.72	1534	1534	1472	1994	1074	1534	1505.70	8550	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	780	-9.58	0.27	12	0.11	-157.00	5577.00	3535	20220816	-57.45	1240	20230425	21.29	2355	-36.14	20230207	1240	21.29	20230425	2085	-27.87	20230427	235	540.00	20230316	0.03	N	109960	500	259 억	N	N	N	N
158	20230704	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-30	5	-1.96	81931520	54414	69.62	1534	1534	1472	1994	1074	1534	1505.71	8552	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	780	-9.58	0.27	12	0.10	-157.00	5577.00	3535	20220816	-57.45	1240	20230425	21.29	2355	-36.14	20230207	1240	21.29	20230425	2085	-27.87	20230427	235	540.00	20230316	0.03	N	109960	500	259 억	N	N	N	N
159	20230704	110631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-26	5	-1.69	32653279	21617	27.66	1534	1534	1472	1994	1074	1534	1510.54	-1694	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	782	-9.61	0.27	12	0.04	-157.00	5577.00	3535	20220816	-57.34	1240	20230425	21.61	2355	-35.97	20230207	1240	21.61	20230425	2085	-27.67	20230427	235	541.70	20230316	0.03	N	109960	500	259 억	N	N	N	N
160	20230704	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-16	5	-1.04	20211521	13363	17.10	1534	1534	1472	1994	1074	1534	1512.50	-4877	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	788	-9.67	0.27	12	0.03	-157.00	5577.00	3535	20220816	-57.06	1240	20230425	22.42	2355	-35.54	20230207	1240	22.42	20230425	2085	-27.19	20230427	235	545.96	20230316	0.03	N	109960	500	259 억	N	N	N	N
161	20230704	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	0	3	0.00	981760	640	0.82	1534	1534	1534	1994	1074	1534	1534.00	-284	1570	1551	1519	1500	1468	1561	1510	259	460	500	1010	1	1	51881094	796	-9.77	0.28	12	0.00	-157.00	5577.00	3535	20220816	-56.61	1240	20230425	23.71	2355	-34.86	20230207	1240	23.71	20230425	2085	-26.43	20230427	235	552.77	20230316	0.03	N	109960	500	259 억	N	N	N	N
162	20230703	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	34	2	2.27	118004734	78155	69.08	1530	1538	1487	1950	1050	1500	1509.80	-3347	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	796	-9.77	0.28	12	0.15	-157.00	5577.00	3535	20220816	-56.61	1240	20230425	23.71	2355	-34.86	20230207	1240	23.71	20230425	2085	-26.43	20230427	235	552.77	20230316	0.03	N	109960	500	259 억	N	N	N	N
163	20230703	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	20	2	1.33	114451384	75833	67.03	1530	1538	1487	1950	1050	1500	1509.26	-3378	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	789	-9.68	0.27	12	0.15	-157.00	5577.00	3535	20220816	-57.00	1240	20230425	22.58	2355	-35.46	20230207	1240	22.58	20230425	2085	-27.10	20230427	235	546.81	20230316	0.03	N	109960	500	259 억	N	N	N	N
164	20230703	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	37	2	2.47	103438351	68629	60.66	1530	1538	1487	1950	1050	1500	1507.21	1328	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	797	-9.79	0.28	12	0.13	-157.00	5577.00	3535	20220816	-56.52	1240	20230425	23.95	2355	-34.73	20230207	1240	23.95	20230425	2085	-26.28	20230427	235	554.04	20230316	0.03	N	109960	500	259 억	N	N	N	N
165	20230703	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	23	2	1.53	79537887	52907	46.77	1530	1530	1487	1950	1050	1500	1503.35	1232	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	790	-9.70	0.27	12	0.10	-157.00	5577.00	3535	20220816	-56.92	1240	20230425	22.82	2355	-35.33	20230207	1240	22.82	20230425	2085	-26.95	20230427	235	548.09	20230316	0.03	N	109960	500	259 억	N	N	N	N
166	20230703	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	28	2	1.87	75647178	50338	44.50	1530	1530	1487	1950	1050	1500	1502.78	2271	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	793	-9.73	0.27	12	0.10	-157.00	5577.00	3535	20220816	-56.78	1240	20230425	23.23	2355	-35.12	20230207	1240	23.23	20230425	2085	-26.71	20230427	235	550.21	20230316	0.03	N	109960	500	259 억	N	N	N	N
167	20230703	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-5	5	-0.33	45257094	30231	26.72	1530	1530	1487	1950	1050	1500	1497.04	4743	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	776	-9.52	0.27	12	0.06	-157.00	5577.00	3535	20220816	-57.71	1240	20230425	20.56	2355	-36.52	20230207	1240	20.56	20230425	2085	-28.30	20230427	235	536.17	20230316	0.03	N	109960	500	259 억	N	N	N	N
168	20230703	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-11	5	-0.73	39699667	26503	23.43	1530	1530	1487	1950	1050	1500	1497.93	4906	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	773	-9.48	0.27	12	0.05	-157.00	5577.00	3535	20220816	-57.88	1240	20230425	20.08	2355	-36.77	20230207	1240	20.08	20230425	2085	-28.59	20230427	235	533.62	20230316	0.03	N	109960	500	259 억	N	N	N	N
169	20230703	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-10	5	-0.67	16793187	11126	9.83	1530	1530	1490	1950	1050	1500	1509.36	443	1570	1534	1492	1456	1414	1553	1475	259	450	500	990	1	1	51881094	773	-9.49	0.27	12	0.02	-157.00	5577.00	3535	20220816	-57.85	1240	20230425	20.16	2355	-36.73	20230207	1240	20.16	20230425	2085	-28.54	20230427	235	534.04	20230316	0.03	N	109960	500	259 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History