KissMeData/018700/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	marketWarningCode	shortOverheated
2	20230731	160329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1868	28	2	1.52	147837781	80887	89.52	1831	1868	1786	2390	1288	1840	1827.62	3384	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	656	-2.61	1.08	12	0.23	-715.00	1722.00	3685	20221209	-49.31	1630	20230726	14.60	3450	-45.86	20230213	1630	14.60	20230726	3685	-49.31	20221209	1630	14.60	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
3	20230731	150329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	14	2	0.76	131040644	71870	79.54	1831	1854	1786	2390	1288	1840	1823.30	7567	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	651	-2.59	1.08	12	0.20	-715.00	1722.00	3685	20221209	-49.69	1630	20230726	13.74	3450	-46.26	20230213	1630	13.74	20230726	3685	-49.69	20221209	1630	13.74	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
4	20230731	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	0	3	0.00	101823542	56051	62.03	1831	1848	1786	2390	1288	1840	1816.62	9100	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	646	-2.57	1.07	12	0.16	-715.00	1722.00	3685	20221209	-50.07	1630	20230726	12.88	3450	-46.67	20230213	1630	12.88	20230726	3685	-50.07	20221209	1630	12.88	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
5	20230731	130331	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-10	5	-0.54	84065838	46374	51.32	1831	1848	1786	2390	1288	1840	1812.78	2051	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	643	-2.56	1.06	12	0.13	-715.00	1722.00	3685	20221209	-50.34	1630	20230726	12.27	3450	-46.96	20230213	1630	12.27	20230726	3685	-50.34	20221209	1630	12.27	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
6	20230731	120333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-5	5	-0.27	77966421	43047	47.64	1831	1848	1786	2390	1288	1840	1811.19	1738	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	644	-2.57	1.07	12	0.12	-715.00	1722.00	3685	20221209	-50.20	1630	20230726	12.58	3450	-46.81	20230213	1630	12.58	20230726	3685	-50.20	20221209	1630	12.58	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
7	20230731	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1838	-2	5	-0.11	68356437	37811	41.84	1831	1848	1786	2390	1288	1840	1807.85	1908	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	646	-2.57	1.07	12	0.11	-715.00	1722.00	3685	20221209	-50.12	1630	20230726	12.76	3450	-46.72	20230213	1630	12.76	20230726	3685	-50.12	20221209	1630	12.76	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
8	20230731	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1805	-35	5	-1.90	52779383	29243	32.36	1831	1848	1786	2390	1288	1840	1804.86	-2759	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	634	-2.52	1.05	12	0.08	-715.00	1722.00	3685	20221209	-51.02	1630	20230726	10.74	3450	-47.68	20230213	1630	10.74	20230726	3685	-51.02	20221209	1630	10.74	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
9	20230731	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	-9	5	-0.49	91550	50	0.06	1831	1831	1831	2390	1288	1840	1831.00	-7	1886	1863	1827	1804	1768	1874	1815	351	551	1000	1320	1	1	35119757	643	-2.56	1.06	12	0.00	-715.00	1722.00	3685	20221209	-50.31	1630	20230726	12.33	3450	-46.93	20230213	1630	12.33	20230726	3685	-50.31	20221209	1630	12.33	20230726	0.38	N	018700	1000	351 억	N	N	N	00	N
10	20230728	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	31	2	1.71	164127805	90204	25.90	1791	1850	1791	2350	1267	1809	1819.52	16940	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	646	-2.57	1.07	12	0.26	-715.00	1722.00	3685	20221209	-50.07	1630	20230726	12.88	3450	-46.67	20230213	1630	12.88	20230726	3685	-50.07	20221209	1630	12.88	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
11	20230728	150330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	22	2	1.22	156810514	86211	24.76	1791	1850	1791	2350	1267	1809	1818.92	17569	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	643	-2.56	1.06	12	0.25	-715.00	1722.00	3685	20221209	-50.31	1630	20230726	12.33	3450	-46.93	20230213	1630	12.33	20230726	3685	-50.31	20221209	1630	12.33	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
12	20230728	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	24	2	1.33	122929867	67636	19.42	1791	1850	1791	2350	1267	1809	1817.52	24125	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	644	-2.56	1.06	12	0.19	-715.00	1722.00	3685	20221209	-50.26	1630	20230726	12.45	3450	-46.87	20230213	1630	12.45	20230726	3685	-50.26	20221209	1630	12.45	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
13	20230728	130330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	23	2	1.27	118107213	65003	18.67	1791	1850	1791	2350	1267	1809	1816.95	24552	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	643	-2.56	1.06	12	0.19	-715.00	1722.00	3685	20221209	-50.28	1630	20230726	12.39	3450	-46.90	20230213	1630	12.39	20230726	3685	-50.28	20221209	1630	12.39	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
14	20230728	120327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	21	2	1.16	116256837	63993	18.38	1791	1850	1791	2350	1267	1809	1816.71	24716	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	643	-2.56	1.06	12	0.18	-715.00	1722.00	3685	20221209	-50.34	1630	20230726	12.27	3450	-46.96	20230213	1630	12.27	20230726	3685	-50.34	20221209	1630	12.27	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
15	20230728	110330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1813	4	2	0.22	110372928	60759	17.45	1791	1850	1791	2350	1267	1809	1816.57	24351	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	637	-2.54	1.05	12	0.17	-715.00	1722.00	3685	20221209	-50.80	1630	20230726	11.23	3450	-47.45	20230213	1630	11.23	20230726	3685	-50.80	20221209	1630	11.23	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
16	20230728	100329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1815	6	2	0.33	61459369	33780	9.70	1791	1850	1791	2350	1267	1809	1819.40	5421	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	637	-2.54	1.05	12	0.10	-715.00	1722.00	3685	20221209	-50.75	1630	20230726	11.35	3450	-47.39	20230213	1630	11.35	20230726	3685	-50.75	20221209	1630	11.35	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
17	20230728	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1812	3	2	0.17	1036817	575	0.17	1791	1850	1791	2350	1267	1809	1803.16	20	1983	1896	1783	1696	1583	1939	1739	351	541	1000	1300	1	1	35119757	636	-2.53	1.05	12	0.00	-715.00	1722.00	3685	20221209	-50.83	1630	20230726	11.17	3450	-47.48	20230213	1630	11.17	20230726	3685	-50.83	20221209	1630	11.17	20230726	0.43	N	018700	1000	351 억	N	N	N	00	N
18	20230727	160329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1809	160	2	9.70	620624637	347527	63.82	1670	1870	1670	2140	1155	1649	1785.83	107055	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	635	-2.53	1.05	12	0.99	-715.00	1722.00	3685	20221209	-50.91	1630	20230726	10.98	3450	-47.57	20230213	1630	10.98	20230726	3685	-50.91	20221209	1630	10.98	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
19	20230727	150328	57	100.00	KOSDAQ		유통	N	N	N	N	N	1803	154	2	9.34	597947730	334976	61.52	1670	1870	1670	2140	1155	1649	1785.05	104595	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	633	-2.52	1.05	12	0.95	-715.00	1722.00	3685	20221209	-51.07	1630	20230726	10.61	3450	-47.74	20230213	1630	10.61	20230726	3685	-51.07	20221209	1630	10.61	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
20	20230727	140326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1798	149	2	9.04	577590637	323666	59.44	1670	1870	1670	2140	1155	1649	1784.53	105790	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	631	-2.51	1.04	12	0.92	-715.00	1722.00	3685	20221209	-51.21	1630	20230726	10.31	3450	-47.88	20230213	1630	10.31	20230726	3685	-51.21	20221209	1630	10.31	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
21	20230727	130328	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	167	2	10.13	506020541	283959	52.15	1670	1870	1670	2140	1155	1649	1782.02	87317	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	638	-2.54	1.05	12	0.81	-715.00	1722.00	3685	20221209	-50.72	1630	20230726	11.41	3450	-47.36	20230213	1630	11.41	20230726	3685	-50.72	20221209	1630	11.41	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
22	20230727	120330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1793	144	2	8.73	376776927	212949	39.11	1670	1813	1670	2140	1155	1649	1769.33	89371	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	630	-2.51	1.04	12	0.61	-715.00	1722.00	3685	20221209	-51.34	1630	20230726	10.00	3450	-48.03	20230213	1630	10.00	20230726	3685	-51.34	20221209	1630	10.00	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
23	20230727	110327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	151	2	9.16	344315870	194926	35.80	1670	1810	1670	2140	1155	1649	1766.39	84414	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	632	-2.52	1.05	12	0.56	-715.00	1722.00	3685	20221209	-51.15	1630	20230726	10.43	3450	-47.83	20230213	1630	10.43	20230726	3685	-51.15	20221209	1630	10.43	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
24	20230727	100328	57	100.00	KOSDAQ		유통	N	N	N	N	N	1796	147	2	8.91	244666137	139614	25.64	1670	1802	1670	2140	1155	1649	1752.45	64239	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	631	-2.51	1.04	12	0.40	-715.00	1722.00	3685	20221209	-51.26	1630	20230726	10.18	3450	-47.94	20230213	1630	10.18	20230726	3685	-51.26	20221209	1630	10.18	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
25	20230727	090327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	49	2	2.97	10270026	6110	1.12	1670	1716	1670	2140	1155	1649	1680.86	2068	1945	1796	1713	1564	1481	1755	1523	351	492	1000	1180	1	1	35119757	596	-2.37	0.99	12	0.02	-715.00	1722.00	3685	20221209	-53.92	1630	20230726	4.17	3450	-50.78	20230213	1630	4.17	20230726	3685	-53.92	20221209	1630	4.17	20230726	0.49	N	018700	1000	351 억	N	N	N	00	N
26	20230726	160326	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1649	-210	5	-11.30	920299145	543648	197.86	1859	1862	1630	2415	1302	1859	1692.82	8806	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	579	-2.31	0.96	12	1.55	-715.00	1722.00	3685	20221209	-55.25	1630	20230726	1.17	3450	-52.20	20230213	1630	1.17	20230726	3685	-55.25	20221209	1630	1.17	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
27	20230726	150328	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1661	-198	5	-10.65	868256813	512045	186.35	1859	1862	1630	2415	1302	1859	1695.67	4347	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	583	-2.32	0.96	12	1.46	-715.00	1722.00	3685	20221209	-54.93	1630	20230726	1.90	3450	-51.86	20230213	1630	1.90	20230726	3685	-54.93	20221209	1630	1.90	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
28	20230726	140328	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1645	-214	5	-11.51	821526595	483745	176.06	1859	1862	1630	2415	1302	1859	1698.26	-5916	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	578	-2.30	0.96	12	1.38	-715.00	1722.00	3685	20221209	-55.36	1630	20230726	0.92	3450	-52.32	20230213	1630	0.92	20230726	3685	-55.36	20221209	1630	0.92	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
29	20230726	130325	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1648	-211	5	-11.35	734123242	430599	156.71	1859	1862	1645	2415	1302	1859	1704.89	-6997	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	579	-2.30	0.96	12	1.23	-715.00	1722.00	3685	20221209	-55.28	1645	20230726	0.18	3450	-52.23	20230213	1645	0.18	20230726	3685	-55.28	20221209	1645	0.18	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
30	20230726	120327	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1685	-174	5	-9.36	575564694	335534	122.11	1859	1862	1675	2415	1302	1859	1715.37	19327	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	592	-2.36	0.98	12	0.96	-715.00	1722.00	3685	20221209	-54.27	1675	20230726	0.60	3450	-51.16	20230213	1675	0.60	20230726	3685	-54.27	20221209	1675	0.60	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
31	20230726	110325	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1682	-177	5	-9.52	490888120	285241	103.81	1859	1862	1675	2415	1302	1859	1720.96	16675	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	591	-2.35	0.98	12	0.81	-715.00	1722.00	3685	20221209	-54.36	1675	20230726	0.42	3450	-51.25	20230213	1675	0.42	20230726	3685	-54.36	20221209	1675	0.42	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
32	20230726	100328	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1730	-129	5	-6.94	230543285	131703	47.93	1859	1862	1680	2415	1302	1859	1750.48	714	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	608	-2.42	1.00	12	0.38	-715.00	1722.00	3685	20221209	-53.05	1680	20230726	2.98	3450	-49.86	20230213	1680	2.98	20230726	3685	-53.05	20221209	1680	2.98	20230726	0.53	N	018700	1000	351 억	N	N	N	01	N
33	20230726	090324	54	100.00	KOSDAQ		유통	N	N	N	N	N	1862	3	2	0.16	7601218	4098	1.49	1859	1862	1840	2415	1302	1859	1854.86	-830	1924	1891	1831	1798	1738	1908	1815	351	556	1000	1330	1	1	35119757	654	-2.60	1.08	12	0.01	-715.00	1722.00	3685	20221209	-49.47	1771	20230725	5.14	3450	-46.03	20230213	1771	5.14	20230725	3685	-49.47	20221209	1771	5.14	20230725	0.53	N	018700	1000	351 억	N	N	N	01	N
34	20230725	160324	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1859	-15	5	-0.80	495507450	274107	59.38	1789	1864	1771	2435	1312	1874	1807.58	32152	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	653	-2.60	1.08	12	0.78	-715.00	1722.00	3685	20221209	-49.55	1771	20230725	4.97	3450	-46.12	20230213	1771	4.97	20230725	3685	-49.55	20221209	1771	4.97	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
35	20230725	150322	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1828	-46	5	-2.45	464474971	257266	55.73	1789	1864	1771	2435	1312	1874	1805.43	32616	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	642	-2.56	1.06	12	0.73	-715.00	1722.00	3685	20221209	-50.39	1771	20230725	3.22	3450	-47.01	20230213	1771	3.22	20230725	3685	-50.39	20221209	1771	3.22	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
36	20230725	140323	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1807	-67	5	-3.58	423853125	234907	50.89	1789	1864	1771	2435	1312	1874	1804.34	28647	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	635	-2.53	1.05	12	0.67	-715.00	1722.00	3685	20221209	-50.96	1771	20230725	2.03	3450	-47.62	20230213	1771	2.03	20230725	3685	-50.96	20221209	1771	2.03	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
37	20230725	130325	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1808	-66	5	-3.52	404796137	224338	48.60	1789	1864	1771	2435	1312	1874	1804.40	28638	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	635	-2.53	1.05	12	0.64	-715.00	1722.00	3685	20221209	-50.94	1771	20230725	2.09	3450	-47.59	20230213	1771	2.09	20230725	3685	-50.94	20221209	1771	2.09	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
38	20230725	120325	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1800	-74	5	-3.95	371524479	205811	44.59	1789	1864	1771	2435	1312	1874	1805.17	25719	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	632	-2.52	1.05	12	0.59	-715.00	1722.00	3685	20221209	-51.15	1771	20230725	1.64	3450	-47.83	20230213	1771	1.64	20230725	3685	-51.15	20221209	1771	1.64	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
39	20230725	110322	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1808	-66	5	-3.52	309064152	171178	37.08	1789	1864	1771	2435	1312	1874	1805.51	29729	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	635	-2.53	1.05	12	0.49	-715.00	1722.00	3685	20221209	-50.94	1771	20230725	2.09	3450	-47.59	20230213	1771	2.09	20230725	3685	-50.94	20221209	1771	2.09	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
40	20230725	100324	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1833	-41	5	-2.19	211895983	117457	25.45	1789	1864	1771	2435	1312	1874	1804.03	25121	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	644	-2.56	1.06	12	0.33	-715.00	1722.00	3685	20221209	-50.26	1771	20230725	3.50	3450	-46.87	20230213	1771	3.50	20230725	3685	-50.26	20221209	1771	3.50	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
41	20230725	090323	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1810	-64	5	-3.42	58554022	32615	7.07	1789	1827	1789	2435	1312	1874	1795.31	9396	2160	2017	1912	1769	1664	1964	1716	351	561	1000	1340	1	1	35119757	636	-2.53	1.05	12	0.09	-715.00	1722.00	3685	20221209	-50.88	1789	20230725	1.17	3450	-47.54	20230213	1789	1.17	20230725	3685	-50.88	20221209	1789	1.17	20230725	0.51	N	018700	1000	351 억	N	N	N	01	N
42	20230724	160323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1874	-102	5	-5.16	861115976	460056	50.59	1976	2055	1807	2565	1384	1976	1871.76	53806	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	658	-2.62	1.09	12	1.31	-715.00	1722.00	3685	20221209	-49.15	1807	20230724	3.71	3450	-45.68	20230213	1807	3.71	20230724	3685	-49.15	20221209	1807	3.71	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
43	20230724	150322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1845	-131	5	-6.63	825669709	441008	48.50	1976	2055	1807	2565	1384	1976	1872.23	41944	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	648	-2.58	1.07	12	1.26	-715.00	1722.00	3685	20221209	-49.93	1807	20230724	2.10	3450	-46.52	20230213	1807	2.10	20230724	3685	-49.93	20221209	1807	2.10	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
44	20230724	140320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1847	-129	5	-6.53	756504129	403679	44.39	1976	2055	1807	2565	1384	1976	1874.02	26224	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	649	-2.58	1.07	12	1.15	-715.00	1722.00	3685	20221209	-49.88	1807	20230724	2.21	3450	-46.46	20230213	1807	2.21	20230724	3685	-49.88	20221209	1807	2.21	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
45	20230724	130322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1846	-130	5	-6.58	683739229	364352	40.07	1976	2055	1807	2565	1384	1976	1876.59	22949	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	648	-2.58	1.07	12	1.04	-715.00	1722.00	3685	20221209	-49.91	1807	20230724	2.16	3450	-46.49	20230213	1807	2.16	20230724	3685	-49.91	20221209	1807	2.16	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
46	20230724	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1838	-138	5	-6.98	644650399	343152	37.73	1976	2055	1807	2565	1384	1976	1878.61	21604	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	646	-2.57	1.07	12	0.98	-715.00	1722.00	3685	20221209	-50.12	1807	20230724	1.72	3450	-46.72	20230213	1807	1.72	20230724	3685	-50.12	20221209	1807	1.72	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
47	20230724	110324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1895	-81	5	-4.10	340692915	177269	19.49	1976	2055	1850	2565	1384	1976	1921.90	-41586	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	666	-2.65	1.10	12	0.50	-715.00	1722.00	3685	20221209	-48.58	1850	20230724	2.43	3450	-45.07	20230213	1850	2.43	20230724	3685	-48.58	20221209	1850	2.43	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
48	20230724	100319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1882	-94	5	-4.76	288236268	149518	16.44	1976	2055	1850	2565	1384	1976	1927.77	-49972	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	661	-2.63	1.09	12	0.43	-715.00	1722.00	3685	20221209	-48.93	1850	20230724	1.73	3450	-45.45	20230213	1850	1.73	20230724	3685	-48.93	20221209	1850	1.73	20230724	0.52	N	018700	1000	351 억	N	N	N	00	N
49	20230724	090321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	13	2	0.66	33468790	16631	1.83	1976	2055	1976	2565	1384	1976	2012.43	-5307	2330	2152	2057	1879	1784	2105	1832	351	590	1000	1420	1	1	35119757	699	-2.78	1.16	12	0.05	-715.00	1722.00	3685	20221209	-46.02	1962	20230721	1.38	3450	-42.35	20230213	1962	1.38	20230721	3685	-46.02	20221209	1962	1.38	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
50	20230721	160319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1976	-224	5	-10.18	1833490514	905185	1211.50	2185	2235	1962	2860	1540	2200	2025.66	32926	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	1	1	35119757	694	-2.76	1.15	12	2.58	-715.00	1722.00	3685	20221209	-46.38	1962	20230721	0.71	3450	-42.72	20230213	1962	0.71	20230721	3685	-46.38	20221209	1962	0.71	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
51	20230721	150321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1989	-211	5	-9.59	1681366549	828411	1108.75	2185	2235	1962	2860	1540	2200	2029.63	55945	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	1	1	35119757	699	-2.78	1.16	12	2.36	-715.00	1722.00	3685	20221209	-46.02	1962	20230721	1.38	3450	-42.35	20230213	1962	1.38	20230721	3685	-46.02	20221209	1962	1.38	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
52	20230721	140320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-165	5	-7.50	1437041847	705891	944.77	2185	2235	1962	2860	1540	2200	2035.78	97900	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	5	1	35119757	715	-2.85	1.18	12	2.01	-715.00	1722.00	3685	20221209	-44.78	1962	20230721	3.72	3450	-41.01	20230213	1962	3.72	20230721	3685	-44.78	20221209	1962	3.72	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
53	20230721	130319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	-180	5	-8.18	1307624807	642058	859.33	2185	2235	1962	2860	1540	2200	2036.61	111028	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	5	1	35119757	709	-2.83	1.17	12	1.83	-715.00	1722.00	3685	20221209	-45.18	1962	20230721	2.96	3450	-41.45	20230213	1962	2.96	20230721	3685	-45.18	20221209	1962	2.96	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
54	20230721	120323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	-110	5	-5.00	472944820	225270	301.50	2185	2235	2000	2860	1540	2200	2099.46	36622	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	5	1	35119757	734	-2.92	1.21	12	0.64	-715.00	1722.00	3685	20221209	-43.28	2000	20230721	4.50	3450	-39.42	20230213	2000	4.50	20230721	3685	-43.28	20221209	2000	4.50	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
55	20230721	110322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2150	-50	5	-2.27	101738120	46806	62.65	2185	2235	2150	2860	1540	2200	2173.61	4472	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	5	1	35119757	755	-3.01	1.25	12	0.13	-715.00	1722.00	3685	20221209	-41.66	2150	20230721	0.00	3450	-37.68	20230213	2150	0.00	20230721	3685	-41.66	20221209	2150	0.00	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
56	20230721	100322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2210	10	2	0.45	24718200	11286	15.11	2185	2235	2175	2860	1540	2200	2190.16	-4439	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	5	1	35119757	776	-3.09	1.28	12	0.03	-715.00	1722.00	3685	20221209	-40.03	2175	20230721	1.61	3450	-35.94	20230213	2175	1.61	20230721	3685	-40.03	20221209	2175	1.61	20230721	0.52	N	018700	1000	351 억	N	N	N	00	N
57	20230721	090322	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	10	2	0.45	3453745	1577	2.11	2185	2235	2185	2860	1540	2200	2190.07	-1056	2223	2211	2198	2186	2173	2212	2187	351	660	1000	1580	5	1	35119757	776	-3.09	1.28	12	0.00	-715.00	1722.00	3685	20221209	-40.03	2180	20220930	1.38	3450	-35.94	20230213	2185	1.14	20230721	3685	-40.03	20221209	2180	1.38	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
58	20230720	160320	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	-10	5	-0.45	163114745	74355	104.08	2200	2210	2185	2870	1550	2210	2193.73	-2933	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	773	-3.08	1.28	12	0.21	-715.00	1722.00	3685	20221209	-40.30	2180	20220930	0.92	3450	-36.23	20230213	2185	0.69	20230720	3685	-40.30	20221209	2180	0.92	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
59	20230720	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	-15	5	-0.68	155973580	71102	99.53	2200	2210	2185	2870	1550	2210	2193.66	-2784	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	771	-3.07	1.27	12	0.20	-715.00	1722.00	3685	20221209	-40.43	2180	20220930	0.69	3450	-36.38	20230213	2185	0.46	20230720	3685	-40.43	20221209	2180	0.69	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
60	20230720	140319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	-10	5	-0.45	127159615	57932	81.09	2200	2210	2185	2870	1550	2210	2194.98	-2784	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	773	-3.08	1.28	12	0.16	-715.00	1722.00	3685	20221209	-40.30	2180	20220930	0.92	3450	-36.23	20230213	2185	0.69	20230720	3685	-40.30	20221209	2180	0.92	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
61	20230720	130318	57	100.00	KOSDAQ		유통	N	N	N	N	N	2205	-5	5	-0.23	85940780	39140	54.79	2200	2210	2185	2870	1550	2210	2195.73	-2492	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	774	-3.08	1.28	12	0.11	-715.00	1722.00	3685	20221209	-40.16	2180	20220930	1.15	3450	-36.09	20230213	2185	0.92	20230720	3685	-40.16	20221209	2180	1.15	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
62	20230720	120322	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	-10	5	-0.45	74017465	33716	47.20	2200	2210	2185	2870	1550	2210	2195.32	-2492	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	773	-3.08	1.28	12	0.10	-715.00	1722.00	3685	20221209	-40.30	2180	20220930	0.92	3450	-36.23	20230213	2185	0.69	20230720	3685	-40.30	20221209	2180	0.92	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
63	20230720	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	-10	5	-0.45	69898035	31841	44.57	2200	2210	2185	2870	1550	2210	2195.22	-2492	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	773	-3.08	1.28	12	0.09	-715.00	1722.00	3685	20221209	-40.30	2180	20220930	0.92	3450	-36.23	20230213	2185	0.69	20230720	3685	-40.30	20221209	2180	0.92	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
64	20230720	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	2205	-5	5	-0.23	49074545	22365	31.31	2200	2210	2185	2870	1550	2210	2194.26	-2164	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	774	-3.08	1.28	12	0.06	-715.00	1722.00	3685	20221209	-40.16	2180	20220930	1.15	3450	-36.09	20230213	2185	0.92	20230720	3685	-40.16	20221209	2180	1.15	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
65	20230720	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	0	3	0.00	4289760	1950	2.73	2200	2210	2195	2870	1550	2210	2199.88	-221	2276	2242	2221	2187	2166	2232	2177	351	660	1000	1590	5	1	35119757	776	-3.09	1.28	12	0.01	-715.00	1722.00	3685	20221209	-40.03	2180	20220930	1.38	3450	-35.94	20230213	2195	0.68	20230720	3685	-40.03	20221209	2180	1.38	20220930	0.52	N	018700	1000	351 억	N	N	N	00	N
66	20230719	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-25	5	-1.12	156833345	70729	94.09	2225	2255	2200	2905	1565	2235	2217.41	-166	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	776	-3.09	1.28	12	0.20	-715.00	1722.00	3685	20221209	-40.03	2180	20220930	1.38	3450	-35.94	20230213	2195	0.68	20230717	3685	-40.03	20221209	2180	1.38	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
67	20230719	150323	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	-20	5	-0.89	145776580	65726	87.43	2225	2255	2200	2905	1565	2235	2217.94	-10	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	778	-3.10	1.29	12	0.19	-715.00	1722.00	3685	20221209	-39.89	2180	20220930	1.61	3450	-35.80	20230213	2195	0.91	20230717	3685	-39.89	20221209	2180	1.61	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
68	20230719	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-25	5	-1.12	108558760	48864	65.00	2225	2255	2200	2905	1565	2235	2221.65	2977	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	776	-3.09	1.28	12	0.14	-715.00	1722.00	3685	20221209	-40.03	2180	20220930	1.38	3450	-35.94	20230213	2195	0.68	20230717	3685	-40.03	20221209	2180	1.38	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
69	20230719	130320	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	10	2	0.45	56848320	25500	33.92	2225	2255	2220	2905	1565	2235	2229.35	3113	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	788	-3.14	1.30	12	0.07	-715.00	1722.00	3685	20221209	-39.08	2180	20220930	2.98	3450	-34.93	20230213	2195	2.28	20230717	3685	-39.08	20221209	2180	2.98	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
70	20230719	120322	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	5	2	0.22	48638215	21835	29.05	2225	2250	2220	2905	1565	2235	2227.53	3231	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	787	-3.13	1.30	12	0.06	-715.00	1722.00	3685	20221209	-39.21	2180	20220930	2.75	3450	-35.07	20230213	2195	2.05	20230717	3685	-39.21	20221209	2180	2.75	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
71	20230719	110322	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	0	3	0.00	33624230	15081	20.06	2225	2250	2225	2905	1565	2235	2229.58	3825	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	785	-3.13	1.30	12	0.04	-715.00	1722.00	3685	20221209	-39.35	2180	20220930	2.52	3450	-35.22	20230213	2195	1.82	20230717	3685	-39.35	20221209	2180	2.52	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
72	20230719	100321	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	5	2	0.22	24062525	10791	14.36	2225	2250	2225	2905	1565	2235	2229.87	3879	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	787	-3.13	1.30	12	0.03	-715.00	1722.00	3685	20221209	-39.21	2180	20220930	2.75	3450	-35.07	20230213	2195	2.05	20230717	3685	-39.21	20221209	2180	2.75	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
73	20230719	090322	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	0	3	0.00	3058750	1370	1.82	2225	2235	2225	2905	1565	2235	2232.66	814	2295	2265	2245	2215	2195	2280	2230	351	670	1000	1600	5	1	35119757	785	-3.13	1.30	12	0.00	-715.00	1722.00	3685	20221209	-39.35	2180	20220930	2.52	3450	-35.22	20230213	2195	1.82	20230717	3685	-39.35	20221209	2180	2.52	20220930	0.47	N	018700	1000	351 억	N	N	N	00	N
74	20230718	160320	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	-5	5	-0.22	168305425	74760	23.48	2225	2275	2225	2910	1570	2240	2251.29	-11904	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	785	-3.13	1.30	12	0.21	-715.00	1722.00	3685	20221209	-39.35	2180	20220930	2.52	3450	-35.22	20230213	2195	1.82	20230717	3685	-39.35	20221209	2180	2.52	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
75	20230718	150321	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	20	2	0.89	141257615	62724	19.70	2225	2275	2225	2910	1570	2240	2252.05	-4810	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	794	-3.16	1.31	12	0.18	-715.00	1722.00	3685	20221209	-38.67	2180	20220930	3.67	3450	-34.49	20230213	2195	2.96	20230717	3685	-38.67	20221209	2180	3.67	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
76	20230718	140319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	20	2	0.89	94742650	42056	13.21	2225	2275	2225	2910	1570	2240	2252.77	-6993	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	794	-3.16	1.31	12	0.12	-715.00	1722.00	3685	20221209	-38.67	2180	20220930	3.67	3450	-34.49	20230213	2195	2.96	20230717	3685	-38.67	20221209	2180	3.67	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
77	20230718	130320	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	20	2	0.89	86238355	38286	12.02	2225	2275	2225	2910	1570	2240	2252.48	-6983	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	794	-3.16	1.31	12	0.11	-715.00	1722.00	3685	20221209	-38.67	2180	20220930	3.67	3450	-34.49	20230213	2195	2.96	20230717	3685	-38.67	20221209	2180	3.67	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
78	20230718	120321	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	25	2	1.12	65044835	28894	9.07	2225	2275	2225	2910	1570	2240	2251.15	-2648	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	795	-3.17	1.32	12	0.08	-715.00	1722.00	3685	20221209	-38.53	2180	20220930	3.90	3450	-34.35	20230213	2195	3.19	20230717	3685	-38.53	20221209	2180	3.90	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
79	20230718	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	25	2	1.12	60782475	27005	8.48	2225	2275	2225	2910	1570	2240	2250.79	-1638	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	795	-3.17	1.32	12	0.08	-715.00	1722.00	3685	20221209	-38.53	2180	20220930	3.90	3450	-34.35	20230213	2195	3.19	20230717	3685	-38.53	20221209	2180	3.90	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
80	20230718	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	-5	5	-0.22	46833375	20799	6.53	2225	2275	2225	2910	1570	2240	2251.71	-1964	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	785	-3.13	1.30	12	0.06	-715.00	1722.00	3685	20221209	-39.35	2180	20220930	2.52	3450	-35.22	20230213	2195	1.82	20230717	3685	-39.35	20221209	2180	2.52	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
81	20230718	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	25	2	1.12	11649505	5180	1.63	2225	2265	2225	2910	1570	2240	2248.94	-257	2423	2331	2263	2171	2103	2297	2137	351	670	1000	1610	5	1	35119757	795	-3.17	1.32	12	0.01	-715.00	1722.00	3685	20221209	-38.53	2180	20220930	3.90	3450	-34.35	20230213	2195	3.19	20230717	3685	-38.53	20221209	2180	3.90	20220930	0.46	N	018700	1000	351 억	N	N	N	00	N
82	20230717	160319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-85	5	-3.66	709783900	315885	383.35	2350	2355	2195	3020	1630	2325	2246.98	-8982	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	787	-3.13	1.30	12	0.90	-715.00	1722.00	3685	20221209	-39.21	2180	20220930	2.75	3450	-35.07	20230213	2195	2.05	20230717	3685	-39.21	20221209	2180	2.75	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
83	20230717	150318	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-65	5	-2.80	677908605	301671	366.10	2350	2355	2195	3020	1630	2325	2247.18	-7928	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	794	-3.16	1.31	12	0.86	-715.00	1722.00	3685	20221209	-38.67	2180	20220930	3.67	3450	-34.49	20230213	2195	2.96	20230717	3685	-38.67	20221209	2180	3.67	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
84	20230717	140319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-65	5	-2.80	624428105	277822	337.16	2350	2355	2195	3020	1630	2325	2247.58	-5673	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	794	-3.16	1.31	12	0.79	-715.00	1722.00	3685	20221209	-38.67	2180	20220930	3.67	3450	-34.49	20230213	2195	2.96	20230717	3685	-38.67	20221209	2180	3.67	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
85	20230717	130317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-75	5	-3.23	609206625	271092	328.99	2350	2355	2195	3020	1630	2325	2247.23	-1143	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	790	-3.15	1.31	12	0.77	-715.00	1722.00	3685	20221209	-38.94	2180	20220930	3.21	3450	-34.78	20230213	2195	2.51	20230717	3685	-38.94	20221209	2180	3.21	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
86	20230717	120320	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-85	5	-3.66	587791000	261553	317.41	2350	2355	2195	3020	1630	2325	2247.31	1189	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	787	-3.13	1.30	12	0.74	-715.00	1722.00	3685	20221209	-39.21	2180	20220930	2.75	3450	-35.07	20230213	2195	2.05	20230717	3685	-39.21	20221209	2180	2.75	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
87	20230717	110317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-85	5	-3.66	551233860	245165	297.53	2350	2355	2195	3020	1630	2325	2248.42	10504	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	787	-3.13	1.30	12	0.70	-715.00	1722.00	3685	20221209	-39.21	2180	20220930	2.75	3450	-35.07	20230213	2195	2.05	20230717	3685	-39.21	20221209	2180	2.75	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
88	20230717	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	-95	5	-4.09	466603385	207065	251.29	2350	2355	2195	3020	1630	2325	2253.42	20723	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	783	-3.12	1.30	12	0.59	-715.00	1722.00	3685	20221209	-39.48	2180	20220930	2.29	3450	-35.36	20230213	2195	1.59	20230717	3685	-39.48	20221209	2180	2.29	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
89	20230717	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	0	3	0.00	8119730	3468	4.21	2350	2350	2325	3020	1630	2325	2341.33	-936	2365	2345	2330	2310	2295	2342	2307	351	695	1000	1670	5	1	35119757	817	-3.25	1.35	12	0.01	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230316	3685	-36.91	20221209	2180	6.65	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
90	20230714	160316	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-5	5	-0.21	188957790	81126	121.40	2325	2350	2315	3025	1635	2330	2329.19	-21965	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	817	-3.25	1.35	12	0.23	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230316	3685	-36.91	20221209	2180	6.65	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
91	20230714	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-5	5	-0.21	167570395	71927	107.64	2325	2350	2315	3025	1635	2330	2329.73	-22395	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	817	-3.25	1.35	12	0.20	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230316	3685	-36.91	20221209	2180	6.65	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
92	20230714	140319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-5	5	-0.21	150226895	64470	96.48	2325	2350	2315	3025	1635	2330	2330.18	-20762	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	817	-3.25	1.35	12	0.18	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230316	3685	-36.91	20221209	2180	6.65	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
93	20230714	130316	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	5	2	0.21	144047800	61816	92.51	2325	2350	2315	3025	1635	2330	2330.27	-20396	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	820	-3.27	1.36	12	0.18	-715.00	1722.00	3685	20221209	-36.64	2180	20220930	7.11	3450	-32.32	20230213	2310	1.08	20230316	3685	-36.64	20221209	2180	7.11	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
94	20230714	120317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	15	2	0.64	133147680	57124	85.49	2325	2350	2315	3025	1635	2330	2330.85	-20376	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	824	-3.28	1.36	12	0.16	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
95	20230714	110317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	20	2	0.86	121022215	51929	77.71	2325	2350	2315	3025	1635	2330	2330.53	-18425	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	825	-3.29	1.36	12	0.15	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
96	20230714	100319	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	5	2	0.21	41791750	17956	26.87	2325	2345	2320	3025	1635	2330	2327.45	-11299	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	820	-3.27	1.36	12	0.05	-715.00	1722.00	3685	20221209	-36.64	2180	20220930	7.11	3450	-32.32	20230213	2310	1.08	20230316	3685	-36.64	20221209	2180	7.11	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
97	20230714	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-5	5	-0.21	2266875	975	1.46	2325	2325	2325	3025	1635	2330	2325.00	-120	2356	2342	2331	2317	2306	2350	2325	351	695	1000	1670	5	1	35119757	817	-3.25	1.35	12	0.00	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230316	3685	-36.91	20221209	2180	6.65	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
98	20230713	160316	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	153510885	65873	108.47	2320	2345	2320	3015	1625	2320	2330.41	2959	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	818	-3.26	1.35	12	0.19	-715.00	1722.00	3685	20221209	-36.77	2180	20220930	6.88	3450	-32.46	20230213	2310	0.87	20230316	3685	-36.77	20221209	2180	6.88	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
99	20230713	150314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	141297990	60619	99.82	2320	2345	2320	3015	1625	2320	2330.92	3017	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	818	-3.26	1.35	12	0.17	-715.00	1722.00	3685	20221209	-36.77	2180	20220930	6.88	3450	-32.46	20230213	2310	0.87	20230316	3685	-36.77	20221209	2180	6.88	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
100	20230713	140314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	130767700	56095	92.37	2320	2345	2320	3015	1625	2320	2331.18	2583	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	818	-3.26	1.35	12	0.16	-715.00	1722.00	3685	20221209	-36.77	2180	20220930	6.88	3450	-32.46	20230213	2310	0.87	20230316	3685	-36.77	20221209	2180	6.88	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
101	20230713	130315	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	15	2	0.65	63421175	27156	44.72	2320	2345	2320	3015	1625	2320	2335.44	2426	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	820	-3.27	1.36	12	0.08	-715.00	1722.00	3685	20221209	-36.64	2180	20220930	7.11	3450	-32.32	20230213	2310	1.08	20230316	3685	-36.64	20221209	2180	7.11	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
102	20230713	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	15	2	0.65	60984095	26113	43.00	2320	2345	2320	3015	1625	2320	2335.39	2453	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	820	-3.27	1.36	12	0.07	-715.00	1722.00	3685	20221209	-36.64	2180	20220930	7.11	3450	-32.32	20230213	2310	1.08	20230316	3685	-36.64	20221209	2180	7.11	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
103	20230713	110316	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	20	2	0.86	53049435	22726	37.42	2320	2345	2320	3015	1625	2320	2334.31	2235	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	822	-3.27	1.36	12	0.06	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230316	3685	-36.50	20221209	2180	7.34	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
104	20230713	100315	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	5	2	0.22	18261700	7849	12.93	2320	2345	2320	3015	1625	2320	2326.63	-3509	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	817	-3.25	1.35	12	0.02	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230316	3685	-36.91	20221209	2180	6.65	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
105	20230713	090251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	25	2	1.08	3355450	1445	2.38	2320	2345	2320	3015	1625	2320	2322.11	-268	2413	2366	2343	2296	2273	2355	2285	351	695	1000	1670	5	1	35119757	824	-3.28	1.36	12	0.00	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.43	N	018700	1000	351 억	N	N	N	00	N
106	20230712	160312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-30	5	-1.28	139412430	59626	181.47	2390	2390	2320	3055	1645	2350	2338.12	-13920	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	815	-3.24	1.35	12	0.17	-715.00	1722.00	3685	20221209	-37.04	2180	20220930	6.42	3450	-32.75	20230213	2310	0.43	20230316	3685	-37.04	20221209	2180	6.42	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
107	20230712	150312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-10	5	-0.43	124430935	53180	161.85	2390	2390	2325	3055	1645	2350	2339.81	-13740	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	822	-3.27	1.36	12	0.15	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230316	3685	-36.50	20221209	2180	7.34	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
108	20230712	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-10	5	-0.43	83344705	35553	108.21	2390	2390	2335	3055	1645	2350	2344.24	-10853	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	822	-3.27	1.36	12	0.10	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230316	3685	-36.50	20221209	2180	7.34	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
109	20230712	130311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-5	5	-0.21	59321975	25289	76.97	2390	2390	2340	3055	1645	2350	2345.76	-7964	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	824	-3.28	1.36	12	0.07	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
110	20230712	120313	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	5	2	0.21	48422855	20640	62.82	2390	2390	2340	3055	1645	2350	2346.07	-4874	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.06	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
111	20230712	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	0	3	0.00	47434670	20219	61.54	2390	2390	2340	3055	1645	2350	2346.04	-4874	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	825	-3.29	1.36	12	0.06	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
112	20230712	100314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	5	2	0.21	24728850	10541	32.08	2390	2390	2340	3055	1645	2350	2345.97	-1576	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.03	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
113	20230712	090312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-5	5	-0.21	2814970	1197	3.64	2390	2390	2345	3055	1645	2350	2351.69	-526	2400	2375	2355	2330	2310	2365	2320	351	705	1000	1690	5	1	35119757	824	-3.28	1.36	12	0.00	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.42	N	018700	1000	351 억	N	N	N	00	N
114	20230711	160310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	10	2	0.43	76628100	32659	74.64	2380	2380	2335	3040	1640	2340	2346.31	-5899	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	825	-3.29	1.36	12	0.09	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
115	20230711	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	25	2	1.07	75599060	32221	73.64	2380	2380	2335	3040	1640	2340	2346.27	-5853	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	831	-3.31	1.37	12	0.09	-715.00	1722.00	3685	20221209	-35.82	2180	20220930	8.49	3450	-31.45	20230213	2310	2.38	20230316	3685	-35.82	20221209	2180	8.49	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
116	20230711	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	10	2	0.43	69460835	29608	67.67	2380	2380	2335	3040	1640	2340	2346.02	-5504	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	825	-3.29	1.36	12	0.08	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
117	20230711	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	10	2	0.43	54335270	23156	52.92	2380	2380	2340	3040	1640	2340	2346.49	-3828	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	825	-3.29	1.36	12	0.07	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
118	20230711	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	20	2	0.85	49550595	21121	48.27	2380	2380	2340	3040	1640	2340	2346.03	-2335	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	829	-3.30	1.37	12	0.06	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
119	20230711	110312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	5	2	0.21	36457530	15553	35.54	2380	2380	2340	3040	1640	2340	2344.08	119	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	824	-3.28	1.36	12	0.04	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
120	20230711	100311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	5	2	0.21	9776505	4163	9.51	2380	2380	2345	3040	1640	2340	2348.43	299	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	824	-3.28	1.36	12	0.01	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
121	20230711	090309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	40	2	1.71	178500	75	0.17	2380	2380	2380	3040	1640	2340	2380.00	-3	2380	2360	2345	2325	2310	2352	2317	351	700	1000	1680	5	1	35119757	836	-3.33	1.38	12	0.00	-715.00	1722.00	3685	20221209	-35.41	2180	20220930	9.17	3450	-31.01	20230213	2310	3.03	20230316	3685	-35.41	20221209	2180	9.17	20220930	0.44	N	018700	1000	351 억	N	N	N	00	N
122	20230710	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-20	5	-0.85	102801535	43756	73.05	2355	2365	2330	3065	1655	2360	2349.43	-3980	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	822	-3.27	1.36	12	0.12	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230316	3685	-36.50	20221209	2180	7.34	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
123	20230710	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	0	3	0.00	92211485	39234	65.50	2355	2365	2330	3065	1655	2360	2350.30	-3724	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	829	-3.30	1.37	12	0.11	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
124	20230710	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-10	5	-0.42	79390635	33789	56.41	2355	2365	2330	3065	1655	2360	2349.60	-1005	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	825	-3.29	1.36	12	0.10	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
125	20230710	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	0	3	0.00	74384725	31661	52.86	2355	2365	2330	3065	1655	2360	2349.41	95	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	829	-3.30	1.37	12	0.09	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
126	20230710	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	5	2	0.21	61715690	26282	43.88	2355	2365	2330	3065	1655	2360	2348.21	204	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	831	-3.31	1.37	12	0.07	-715.00	1722.00	3685	20221209	-35.82	2180	20220930	8.49	3450	-31.45	20230213	2310	2.38	20230316	3685	-35.82	20221209	2180	8.49	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
127	20230710	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-5	5	-0.21	58660205	24987	41.72	2355	2365	2330	3065	1655	2360	2347.63	284	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.07	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
128	20230710	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-10	5	-0.42	44300165	18866	31.50	2355	2365	2330	3065	1655	2360	2348.15	-1925	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	825	-3.29	1.36	12	0.05	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
129	20230710	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-5	5	-0.21	2821295	1198	2.00	2355	2360	2355	3065	1655	2360	2355.00	-1066	2440	2400	2370	2330	2300	2385	2315	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.00	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.40	N	018700	1000	351 억	N	N	N	00	N
130	20230707	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-25	5	-1.05	141409255	59895	65.89	2410	2410	2340	3100	1670	2385	2360.96	-14055	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	829	-3.30	1.37	12	0.17	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
131	20230707	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-15	5	-0.63	106019240	44844	49.33	2410	2410	2345	3100	1670	2385	2364.18	-13122	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	832	-3.31	1.38	12	0.13	-715.00	1722.00	3685	20221209	-35.69	2180	20220930	8.72	3450	-31.30	20230213	2310	2.60	20230316	3685	-35.69	20221209	2180	8.72	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
132	20230707	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-25	5	-1.05	91732225	38820	42.70	2410	2410	2345	3100	1670	2385	2363.01	-10806	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	829	-3.30	1.37	12	0.11	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
133	20230707	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-35	5	-1.47	77982735	32991	36.29	2410	2410	2345	3100	1670	2385	2363.76	-11222	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	825	-3.29	1.36	12	0.09	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
134	20230707	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-15	5	-0.63	70034915	29618	32.58	2410	2410	2345	3100	1670	2385	2364.61	-10024	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	832	-3.31	1.38	12	0.08	-715.00	1722.00	3685	20221209	-35.69	2180	20220930	8.72	3450	-31.30	20230213	2310	2.60	20230316	3685	-35.69	20221209	2180	8.72	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
135	20230707	110308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-30	5	-1.26	54460990	23015	25.32	2410	2410	2345	3100	1670	2385	2366.33	-7714	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	827	-3.29	1.37	12	0.07	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
136	20230707	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	-20	5	-0.84	31532640	13267	14.59	2410	2410	2355	3100	1670	2385	2376.77	-2217	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	831	-3.31	1.37	12	0.04	-715.00	1722.00	3685	20221209	-35.82	2180	20220930	8.49	3450	-31.45	20230213	2310	2.38	20230316	3685	-35.82	20221209	2180	8.49	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
137	20230707	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	20	2	0.84	1672320	694	0.76	2410	2410	2405	3100	1670	2385	2409.68	-141	2485	2435	2405	2355	2325	2420	2340	351	715	1000	1710	5	1	35119757	845	-3.36	1.40	12	0.00	-715.00	1722.00	3685	20221209	-34.74	2180	20220930	10.32	3450	-30.29	20230213	2310	4.11	20230316	3685	-34.74	20221209	2180	10.32	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
138	20230706	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-50	5	-2.05	218633315	90901	122.34	2435	2455	2375	3165	1705	2435	2405.18	-39547	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	838	-3.34	1.39	12	0.26	-715.00	1722.00	3685	20221209	-35.28	2180	20220930	9.40	3450	-30.87	20230213	2310	3.25	20230316	3685	-35.28	20221209	2180	9.40	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
139	20230706	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-55	5	-2.26	199032110	82665	111.26	2435	2455	2380	3165	1705	2435	2407.70	-38377	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	836	-3.33	1.38	12	0.24	-715.00	1722.00	3685	20221209	-35.41	2180	20220930	9.17	3450	-31.01	20230213	2310	3.03	20230316	3685	-35.41	20221209	2180	9.17	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
140	20230706	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-45	5	-1.85	161731975	67011	90.19	2435	2455	2385	3165	1705	2435	2413.51	-35837	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	839	-3.34	1.39	12	0.19	-715.00	1722.00	3685	20221209	-35.14	2180	20220930	9.63	3450	-30.72	20230213	2310	3.46	20230316	3685	-35.14	20221209	2180	9.63	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
141	20230706	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-35	5	-1.44	137238345	56779	76.42	2435	2455	2395	3165	1705	2435	2417.06	-30500	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	843	-3.36	1.39	12	0.16	-715.00	1722.00	3685	20221209	-34.87	2180	20220930	10.09	3450	-30.43	20230213	2310	3.90	20230316	3685	-34.87	20221209	2180	10.09	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
142	20230706	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-20	5	-0.82	78668720	32418	43.63	2435	2455	2415	3165	1705	2435	2426.70	-16283	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	848	-3.38	1.40	12	0.09	-715.00	1722.00	3685	20221209	-34.46	2180	20220930	10.78	3450	-30.00	20230213	2310	4.55	20230316	3685	-34.46	20221209	2180	10.78	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
143	20230706	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	5	2	0.21	54256795	22334	30.06	2435	2455	2420	3165	1705	2435	2429.34	-7254	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	857	-3.41	1.42	12	0.06	-715.00	1722.00	3685	20221209	-33.79	2180	20220930	11.93	3450	-29.28	20230213	2310	5.63	20230316	3685	-33.79	20221209	2180	11.93	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
144	20230706	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	5	2	0.21	44843535	18449	24.83	2435	2455	2420	3165	1705	2435	2430.68	-7117	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	857	-3.41	1.42	12	0.05	-715.00	1722.00	3685	20221209	-33.79	2180	20220930	11.93	3450	-29.28	20230213	2310	5.63	20230316	3685	-33.79	20221209	2180	11.93	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
145	20230706	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-5	5	-0.21	318485	131	0.18	2435	2435	2430	3165	1705	2435	2431.18	-30	2511	2472	2451	2412	2391	2462	2402	351	730	1000	1750	5	1	35119757	853	-3.40	1.41	12	0.00	-715.00	1722.00	3685	20221209	-34.06	2180	20220930	11.47	3450	-29.57	20230213	2310	5.19	20230316	3685	-34.06	20221209	2180	11.47	20220930	0.39	N	018700	1000	351 억	N	N	N	00	N
146	20230705	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-35	5	-1.42	181195550	74250	92.72	2470	2490	2430	3210	1730	2470	2440.34	-15104	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	855	-3.41	1.41	12	0.21	-715.00	1722.00	3685	20221209	-33.92	2180	20220930	11.70	3450	-29.42	20230213	2310	5.41	20230316	3685	-33.92	20221209	2180	11.70	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
147	20230705	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	-30	5	-1.21	169193515	69321	86.57	2470	2490	2430	3210	1730	2470	2440.73	-15503	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	857	-3.41	1.42	12	0.20	-715.00	1722.00	3685	20221209	-33.79	2180	20220930	11.93	3450	-29.28	20230213	2310	5.63	20230316	3685	-33.79	20221209	2180	11.93	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
148	20230705	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-15	5	-0.61	148488895	60830	75.96	2470	2490	2430	3210	1730	2470	2441.05	-9042	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	862	-3.43	1.43	12	0.17	-715.00	1722.00	3685	20221209	-33.38	2180	20220930	12.61	3450	-28.84	20230213	2310	6.28	20230316	3685	-33.38	20221209	2180	12.61	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
149	20230705	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-20	5	-0.81	94149070	38499	48.08	2470	2490	2435	3210	1730	2470	2445.49	-3901	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	860	-3.43	1.42	12	0.11	-715.00	1722.00	3685	20221209	-33.51	2180	20220930	12.39	3450	-28.99	20230213	2310	6.06	20230316	3685	-33.51	20221209	2180	12.39	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
150	20230705	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-15	5	-0.61	90171595	36873	46.05	2470	2490	2435	3210	1730	2470	2445.46	-3271	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	862	-3.43	1.43	12	0.10	-715.00	1722.00	3685	20221209	-33.38	2180	20220930	12.61	3450	-28.84	20230213	2310	6.28	20230316	3685	-33.38	20221209	2180	12.61	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
151	20230705	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	-30	5	-1.21	61272655	25036	31.26	2470	2490	2440	3210	1730	2470	2447.38	96	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	857	-3.41	1.42	12	0.07	-715.00	1722.00	3685	20221209	-33.79	2180	20220930	11.93	3450	-29.28	20230213	2310	5.63	20230316	3685	-33.79	20221209	2180	11.93	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
152	20230705	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-10	5	-0.40	23941840	9759	12.19	2470	2490	2450	3210	1730	2470	2453.31	1580	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	864	-3.44	1.43	12	0.03	-715.00	1722.00	3685	20221209	-33.24	2180	20220930	12.84	3450	-28.70	20230213	2310	6.49	20230316	3685	-33.24	20221209	2180	12.84	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
153	20230705	090301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-15	5	-0.61	248120	101	0.13	2470	2470	2455	3210	1730	2470	2456.63	0	2496	2482	2461	2447	2426	2490	2455	351	740	1000	1770	5	1	35119757	862	-3.43	1.43	12	0.00	-715.00	1722.00	3685	20221209	-33.38	2180	20220930	12.61	3450	-28.84	20230213	2310	6.28	20230316	3685	-33.38	20221209	2180	12.61	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
154	20230704	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	0	3	0.00	195194480	79429	71.57	2460	2475	2440	3210	1730	2470	2457.47	-8729	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.23	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
155	20230704	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	0	3	0.00	182312180	74205	66.86	2460	2475	2440	3210	1730	2470	2456.87	-9712	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.21	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
156	20230704	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-15	5	-0.61	165415200	67358	60.69	2460	2475	2440	3210	1730	2470	2455.76	-8993	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	862	-3.43	1.43	12	0.19	-715.00	1722.00	3685	20221209	-33.38	2180	20220930	12.61	3450	-28.84	20230213	2310	6.28	20230316	3685	-33.38	20221209	2180	12.61	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
157	20230704	130258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	0	3	0.00	145193035	59115	53.27	2460	2475	2440	3210	1730	2470	2456.11	-9966	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.17	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
158	20230704	120300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-5	5	-0.20	133805095	54491	49.10	2460	2475	2440	3210	1730	2470	2455.54	-9681	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	866	-3.45	1.43	12	0.16	-715.00	1722.00	3685	20221209	-33.11	2180	20220930	13.07	3450	-28.55	20230213	2310	6.71	20230316	3685	-33.11	20221209	2180	13.07	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
159	20230704	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-10	5	-0.40	123455390	50293	45.32	2460	2470	2440	3210	1730	2470	2454.72	-10064	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	864	-3.44	1.43	12	0.14	-715.00	1722.00	3685	20221209	-33.24	2180	20220930	12.84	3450	-28.70	20230213	2310	6.49	20230316	3685	-33.24	20221209	2180	12.84	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
160	20230704	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-5	5	-0.20	102795845	41855	37.71	2460	2470	2445	3210	1730	2470	2456.00	-10040	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	866	-3.45	1.43	12	0.12	-715.00	1722.00	3685	20221209	-33.11	2180	20220930	13.07	3450	-28.55	20230213	2310	6.71	20230316	3685	-33.11	20221209	2180	13.07	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
161	20230704	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	0	3	0.00	25861690	10511	9.47	2460	2470	2460	3210	1730	2470	2460.44	-365	2566	2517	2491	2442	2416	2542	2467	351	740	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.03	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.37	N	018700	1000	351 억	N	N	N	00	N
162	20230703	160255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	10	2	0.41	276073645	110949	151.84	2465	2540	2465	3195	1725	2460	2488.29	-4176	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.32	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
163	20230703	150257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	15	2	0.61	258785175	103953	142.26	2465	2540	2465	3195	1725	2460	2489.44	-2580	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	869	-3.46	1.44	12	0.30	-715.00	1722.00	3685	20221209	-32.84	2180	20220930	13.53	3450	-28.26	20230213	2310	7.14	20230316	3685	-32.84	20221209	2180	13.53	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
164	20230703	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	15	2	0.61	215200400	86311	118.12	2465	2540	2465	3195	1725	2460	2493.31	292	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	869	-3.46	1.44	12	0.25	-715.00	1722.00	3685	20221209	-32.84	2180	20220930	13.53	3450	-28.26	20230213	2310	7.14	20230316	3685	-32.84	20221209	2180	13.53	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
165	20230703	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	20	2	0.81	205830420	82535	112.95	2465	2540	2465	3195	1725	2460	2493.86	2411	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	871	-3.47	1.44	12	0.24	-715.00	1722.00	3685	20221209	-32.70	2180	20220930	13.76	3450	-28.12	20230213	2310	7.36	20230316	3685	-32.70	20221209	2180	13.76	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
166	20230703	120255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	30	2	1.22	197290845	79085	108.23	2465	2540	2465	3195	1725	2460	2494.67	3164	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	874	-3.48	1.45	12	0.23	-715.00	1722.00	3685	20221209	-32.43	2180	20220930	14.22	3450	-27.83	20230213	2310	7.79	20230316	3685	-32.43	20221209	2180	14.22	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
167	20230703	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	10	2	0.41	189098160	75777	103.70	2465	2540	2465	3195	1725	2460	2495.46	4566	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.22	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
168	20230703	100252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	20	2	0.81	164401895	65809	90.06	2465	2540	2465	3195	1725	2460	2498.17	4572	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	871	-3.47	1.44	12	0.19	-715.00	1722.00	3685	20221209	-32.70	2180	20220930	13.76	3450	-28.12	20230213	2310	7.36	20230316	3685	-32.70	20221209	2180	13.76	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N
169	20230703	090253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	10	2	0.41	2832620	1135	1.55	2465	2500	2465	3195	1725	2460	2495.70	0	2553	2506	2483	2436	2413	2495	2425	351	735	1000	1770	5	1	35119757	867	-3.45	1.43	12	0.00	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.38	N	018700	1000	351 억	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History