KissMeData/016670/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160319	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-1	5	-0.25	53744757	137706	76.05	394	395	381	510	276	393	390.29	1.84	0	-9851	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	399	-2.11	0.76	12	0.14	-186.00	515.00	972	20220728	-59.67	357	20230726	9.80	657	-40.33	20230208	357	9.80	20230726	973	-59.71	20220801	357	9.80	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
3	20230731	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-1	5	-0.25	42646949	109214	60.31	394	395	381	510	276	393	390.49	1.84	0	-9039	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	399	-2.11	0.76	12	0.11	-186.00	515.00	972	20220728	-59.67	357	20230726	9.80	657	-40.33	20230208	357	9.80	20230726	973	-59.71	20220801	357	9.80	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
4	20230731	140319	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	0	3	0.00	39804862	101935	56.29	394	395	381	510	276	393	390.49	1.84	0	-8969	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	400	-2.11	0.76	12	0.10	-186.00	515.00	972	20220728	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220801	357	10.08	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
5	20230731	130321	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-2	5	-0.51	32786551	83908	46.34	394	395	381	510	276	393	390.74	1.84	0	-7859	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	398	-2.10	0.76	12	0.08	-186.00	515.00	972	20220728	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220801	357	9.52	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
6	20230731	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	0	3	0.00	28733986	73594	40.64	394	395	381	510	276	393	390.44	1.84	0	-6556	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	400	-2.11	0.76	12	0.07	-186.00	515.00	972	20220728	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220801	357	10.08	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
7	20230731	110323	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	0	3	0.00	22088529	56677	31.30	394	395	381	510	276	393	389.73	1.84	0	-7766	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	400	-2.11	0.76	12	0.06	-186.00	515.00	972	20220728	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220801	357	10.08	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
8	20230731	100323	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	-3	5	-0.76	17426343	44716	24.69	394	395	381	510	276	393	389.71	1.84	0	-12297	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	397	-2.10	0.76	12	0.04	-186.00	515.00	972	20220728	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220801	357	9.24	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
9	20230731	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	1	2	0.25	620550	1575	0.87	394	394	394	510	276	393	394.00	1.84	0	-2879	406	399	389	382	372	403	386	509	117	500	230	1	1	101858024	401	-2.12	0.77	12	0.00	-186.00	515.00	972	20220728	-59.47	357	20230726	10.36	657	-40.03	20230208	357	10.36	20230726	973	-59.51	20220801	357	10.36	20230726	0.01	N	016670	500	509 억	1872886	N	N	N	N
10	20230728	160321	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	14	2	3.69	70571034	181057	64.60	380	396	379	492	266	379	389.78	1.78	0	63891	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	400	-2.11	0.76	12	0.18	-186.00	515.00	972	20220727	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220728	357	10.08	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
11	20230728	150320	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	14	2	3.69	60091026	154380	55.08	380	396	379	492	266	379	389.25	1.78	0	55666	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	400	-2.11	0.76	12	0.15	-186.00	515.00	972	20220727	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220728	357	10.08	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
12	20230728	140319	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	14	2	3.69	53540019	137679	49.12	380	396	379	492	266	379	388.89	1.78	0	56228	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	400	-2.11	0.76	12	0.14	-186.00	515.00	972	20220727	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220728	357	10.08	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
13	20230728	130320	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	12	2	3.17	50143576	129021	46.03	380	396	379	492	266	379	388.66	1.78	0	54135	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	398	-2.10	0.76	12	0.13	-186.00	515.00	972	20220727	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220728	357	9.52	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
14	20230728	120317	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	15	2	3.96	47108987	121296	43.28	380	396	379	492	266	379	388.39	1.78	0	53408	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	401	-2.12	0.77	12	0.12	-186.00	515.00	972	20220727	-59.47	357	20230726	10.36	657	-40.03	20230208	357	10.36	20230726	973	-59.51	20220728	357	10.36	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
15	20230728	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	11	2	2.90	36459171	94154	33.59	380	391	379	492	266	379	387.24	1.78	0	53589	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	397	-2.10	0.76	12	0.09	-186.00	515.00	972	20220727	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220728	357	9.24	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
16	20230728	100319	57	100.00	KOSDAQ		유통	N	N	N	N	N	383	4	2	1.06	10074983	26415	9.42	380	385	379	492	266	379	381.43	1.78	0	-2379	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	390	-2.06	0.74	12	0.03	-186.00	515.00	972	20220727	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220728	357	7.28	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
17	20230728	090320	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	0	3	0.00	2909951	7659	2.73	380	381	379	492	266	379	379.96	1.78	0	-3157	400	389	378	367	356	395	373	509	113	500	220	1	1	101858024	386	-2.04	0.74	12	0.01	-186.00	515.00	972	20220727	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220728	357	6.16	20230726	0.01	N	016670	500	509 억	1808995	N	N	N	N
18	20230727	160320	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	13	2	3.55	104547909	273985	26.17	367	389	367	475	257	366	381.58	1.71	102376	71309	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	386	-2.04	0.74	12	0.27	-186.00	515.00	972	20220726	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220727	357	6.16	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
19	20230727	150318	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	15	2	4.10	95156950	249323	23.82	367	389	367	475	257	366	381.66	1.71	102376	61889	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	388	-2.05	0.74	12	0.24	-186.00	515.00	972	20220726	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220727	357	6.72	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
20	20230727	140316	57	100.00	KOSDAQ		유통	N	N	N	N	N	384	18	2	4.92	92472982	242298	23.14	367	389	367	475	257	366	381.65	1.71	102376	61645	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	391	-2.06	0.75	12	0.24	-186.00	515.00	972	20220726	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220727	357	7.56	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
21	20230727	130318	57	100.00	KOSDAQ		유통	N	N	N	N	N	384	18	2	4.92	82684882	216711	20.70	367	389	367	475	257	366	381.54	1.71	102376	51595	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	391	-2.06	0.75	12	0.21	-186.00	515.00	972	20220726	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220727	357	7.56	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
22	20230727	120319	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	19	2	5.19	78295748	205302	19.61	367	389	367	475	257	366	381.37	1.71	102376	47527	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	392	-2.07	0.75	12	0.20	-186.00	515.00	972	20220726	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220727	357	7.84	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
23	20230727	110318	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	19	2	5.19	70301791	184503	17.62	367	389	367	475	257	366	381.03	1.71	102376	44699	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	392	-2.07	0.75	12	0.18	-186.00	515.00	972	20220726	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220727	357	7.84	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
24	20230727	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	19	2	5.19	50780266	133829	12.78	367	389	367	475	257	366	379.44	1.71	102376	12421	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	392	-2.07	0.75	12	0.13	-186.00	515.00	972	20220726	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220727	357	7.84	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
25	20230727	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	15	2	4.10	18435454	49783	4.76	367	381	367	475	257	366	370.32	1.71	102376	17085	413	389	373	349	333	381	341	509	109	500	210	1	1	101858024	388	-2.05	0.74	12	0.05	-186.00	515.00	972	20220726	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220727	357	6.72	20230726	0.01	N	016670	500	509 억	1737686	N	N	N	N
26	20230726	160317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	366	-30	5	-7.58	384169066	1043401	183.83	395	397	357	514	278	396	368.19	1.61	0	101332	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	373	-1.97	0.71	12	1.02	-186.00	515.00	972	20220725	-62.35	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	973	-62.38	20220726	357	2.52	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
27	20230726	150319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	372	-24	5	-6.06	375859528	1020943	179.87	395	397	357	514	278	396	368.15	1.61	0	100915	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	379	-2.00	0.72	12	1.00	-186.00	515.00	972	20220725	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220726	357	4.20	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
28	20230726	140319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	364	-32	5	-8.08	353440743	960223	169.18	395	397	357	514	278	396	368.08	1.61	0	88892	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	371	-1.96	0.71	12	0.94	-186.00	515.00	972	20220725	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220726	357	1.96	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
29	20230726	130316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	365	-31	5	-7.83	313841711	850978	149.93	395	397	357	514	278	396	368.80	1.61	0	75850	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	372	-1.96	0.71	12	0.84	-186.00	515.00	972	20220725	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220726	357	2.24	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
30	20230726	120317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	370	-26	5	-6.57	260582149	704022	124.04	395	397	357	514	278	396	370.13	1.61	0	93182	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	377	-1.99	0.72	12	0.69	-186.00	515.00	972	20220725	-61.93	357	20230726	3.64	657	-43.68	20230208	357	3.64	20230726	973	-61.97	20220726	357	3.64	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
31	20230726	110316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	367	-29	5	-7.32	227647873	613790	108.14	395	397	357	514	278	396	370.89	1.61	0	65776	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	374	-1.97	0.71	12	0.60	-186.00	515.00	972	20220725	-62.24	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	973	-62.28	20220726	357	2.80	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
32	20230726	100318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	365	-31	5	-7.83	162730586	434689	76.58	395	397	357	514	278	396	374.36	1.61	0	37845	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	372	-1.96	0.71	12	0.43	-186.00	515.00	972	20220725	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220726	357	2.24	20230726	0.02	N	016670	500	509 억	1635310	N	N	N	N
33	20230726	090314	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	-2	5	-0.51	7858030	19870	3.50	395	397	394	514	278	396	395.47	1.61	0	879	438	416	406	384	374	412	380	509	118	500	230	1	1	101858024	401	-2.12	0.77	12	0.02	-186.00	515.00	972	20220725	-59.47	393	20230103	0.25	657	-40.03	20230208	393	0.25	20230103	973	-59.51	20220726	393	0.25	20230103	0.02	N	016670	500	509 억	1635310	N	N	N	N
34	20230725	160314	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-19	5	-4.58	227334182	559645	128.27	428	428	396	539	291	415	406.28	1.71	0	-93477	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	403	-2.13	0.77	12	0.55	-186.00	515.00	972	20220722	-59.26	393	20230103	0.76	657	-39.73	20230208	393	0.76	20230103	973	-59.30	20220725	393	0.76	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
35	20230725	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	-15	5	-3.61	199093510	488664	112.00	428	428	398	539	291	415	407.42	1.71	0	-95358	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	407	-2.15	0.78	12	0.48	-186.00	515.00	972	20220722	-58.85	393	20230103	1.78	657	-39.12	20230208	393	1.78	20230103	973	-58.89	20220725	393	1.78	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
36	20230725	140313	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	-14	5	-3.37	162543988	397444	91.09	428	428	401	539	291	415	408.97	1.71	0	-76182	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	408	-2.16	0.78	12	0.39	-186.00	515.00	972	20220722	-58.74	393	20230103	2.04	657	-38.96	20230208	393	2.04	20230103	973	-58.79	20220725	393	2.04	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
37	20230725	130315	57	100.00	KOSDAQ		유통	N	N	N	N	N	406	-9	5	-2.17	115481730	280740	64.35	428	428	405	539	291	415	411.35	1.71	0	-74884	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	414	-2.18	0.79	12	0.28	-186.00	515.00	972	20220722	-58.23	393	20230103	3.31	657	-38.20	20230208	393	3.31	20230103	973	-58.27	20220725	393	3.31	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
38	20230725	120315	57	100.00	KOSDAQ		유통	N	N	N	N	N	408	-7	5	-1.69	89512715	216917	49.72	428	428	407	539	291	415	412.66	1.71	0	-69924	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	416	-2.19	0.79	12	0.21	-186.00	515.00	972	20220722	-58.02	393	20230103	3.82	657	-37.90	20230208	393	3.82	20230103	973	-58.07	20220725	393	3.82	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
39	20230725	110313	57	100.00	KOSDAQ		유통	N	N	N	N	N	410	-5	5	-1.20	67699242	163635	37.50	428	428	410	539	291	415	413.72	1.71	0	-54897	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	418	-2.20	0.80	12	0.16	-186.00	515.00	972	20220722	-57.82	393	20230103	4.33	657	-37.60	20230208	393	4.33	20230103	973	-57.86	20220725	393	4.33	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
40	20230725	100314	57	100.00	KOSDAQ		유통	N	N	N	N	N	411	-4	5	-0.96	48087989	115911	26.57	428	428	410	539	291	415	414.87	1.71	0	-38276	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	419	-2.21	0.80	12	0.11	-186.00	515.00	972	20220722	-57.72	393	20230103	4.58	657	-37.44	20230208	393	4.58	20230103	973	-57.76	20220725	393	4.58	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
41	20230725	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	419	4	2	0.96	7640086	17928	4.11	428	428	419	539	291	415	426.15	1.71	0	-196	435	425	418	408	401	421	404	509	124	500	240	1	1	101858024	427	-2.25	0.81	12	0.02	-186.00	515.00	972	20220722	-56.89	393	20230103	6.62	657	-36.23	20230208	393	6.62	20230103	973	-56.94	20220725	393	6.62	20230103	0.02	N	016670	500	509 억	1737199	N	N	N	N
42	20230724	160313	57	100.00	KOSDAQ		유통	N	N	N	N	N	415	-13	5	-3.04	180995362	434457	36.97	428	428	411	556	300	428	416.60	1.74	0	-37582	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	423	-2.23	0.81	12	0.43	-186.00	515.00	972	20220721	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220725	393	5.60	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
43	20230724	150312	57	100.00	KOSDAQ		유통	N	N	N	N	N	416	-12	5	-2.80	172742231	414529	35.28	428	428	411	556	300	428	416.72	1.74	0	-37421	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	424	-2.24	0.81	12	0.41	-186.00	515.00	972	20220721	-57.20	393	20230103	5.85	657	-36.68	20230208	393	5.85	20230103	973	-57.25	20220725	393	5.85	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
44	20230724	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	411	-17	5	-3.97	161616382	387544	32.98	428	428	411	556	300	428	417.03	1.74	0	-37478	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	419	-2.21	0.80	12	0.38	-186.00	515.00	972	20220721	-57.72	393	20230103	4.58	657	-37.44	20230208	393	4.58	20230103	973	-57.76	20220725	393	4.58	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
45	20230724	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	415	-13	5	-3.04	116345818	277891	23.65	428	428	412	556	300	428	418.67	1.74	0	-14690	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	423	-2.23	0.81	12	0.27	-186.00	515.00	972	20220721	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220725	393	5.60	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
46	20230724	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	412	-16	5	-3.74	91888419	218821	18.62	428	428	412	556	300	428	419.93	1.74	0	-16174	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	420	-2.22	0.80	12	0.21	-186.00	515.00	972	20220721	-57.61	393	20230103	4.83	657	-37.29	20230208	393	4.83	20230103	973	-57.66	20220725	393	4.83	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
47	20230724	110314	57	100.00	KOSDAQ		유통	N	N	N	N	N	420	-8	5	-1.87	58277208	138187	11.76	428	428	417	556	300	428	421.73	1.74	0	-15331	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	428	-2.26	0.82	12	0.14	-186.00	515.00	972	20220721	-56.79	393	20230103	6.87	657	-36.07	20230208	393	6.87	20230103	973	-56.83	20220725	393	6.87	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
48	20230724	100311	57	100.00	KOSDAQ		유통	N	N	N	N	N	424	-4	5	-0.93	37049530	87933	7.48	428	428	417	556	300	428	421.34	1.74	0	-5107	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	432	-2.28	0.82	12	0.09	-186.00	515.00	972	20220721	-56.38	393	20230103	7.89	657	-35.46	20230208	393	7.89	20230103	973	-56.42	20220725	393	7.89	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
49	20230724	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	426	-2	5	-0.47	4146890	9727	0.83	428	428	425	556	300	428	426.33	1.74	0	-1429	476	452	437	413	398	464	425	509	128	500	250	1	1	101858024	434	-2.29	0.83	12	0.01	-186.00	515.00	972	20220721	-56.17	393	20230103	8.40	657	-35.16	20230208	393	8.40	20230103	973	-56.22	20220725	393	8.40	20230103	0.02	N	016670	500	509 억	1773194	N	N	N	N
50	20230721	160310	57	100.00	KOSDAQ		유통	N	N	N	N	N	428	1	2	0.23	516392736	1172963	506.03	423	461	422	555	299	427	440.25	1.75	0	-3782	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	436	-2.30	0.83	12	1.15	-186.00	515.00	972	20220720	-55.97	393	20230103	8.91	657	-34.86	20230208	393	8.91	20230103	973	-56.01	20220721	393	8.91	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
51	20230721	150312	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	0	3	0.00	505064646	1146483	494.60	423	461	422	555	299	427	440.53	1.75	0	-5799	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	435	-2.30	0.83	12	1.13	-186.00	515.00	972	20220720	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220721	393	8.65	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
52	20230721	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	429	2	2	0.47	476806184	1080364	466.08	423	461	422	555	299	427	441.34	1.75	0	-8527	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	437	-2.31	0.83	12	1.06	-186.00	515.00	972	20220720	-55.86	393	20230103	9.16	657	-34.70	20230208	393	9.16	20230103	973	-55.91	20220721	393	9.16	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
53	20230721	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	434	7	2	1.64	430086892	971994	419.33	423	461	422	555	299	427	442.48	1.75	0	16142	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	442	-2.33	0.84	12	0.95	-186.00	515.00	972	20220720	-55.35	393	20230103	10.43	657	-33.94	20230208	393	10.43	20230103	973	-55.40	20220721	393	10.43	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
54	20230721	120314	57	100.00	KOSDAQ		유통	N	N	N	N	N	433	6	2	1.41	58271082	135964	58.66	423	435	422	555	299	427	428.58	1.75	0	18242	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	441	-2.33	0.84	12	0.13	-186.00	515.00	972	20220720	-55.45	393	20230103	10.18	657	-34.09	20230208	393	10.18	20230103	973	-55.50	20220721	393	10.18	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
55	20230721	110313	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	0	3	0.00	23437702	55159	23.80	423	430	422	555	299	427	424.91	1.75	0	18609	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	435	-2.30	0.83	12	0.05	-186.00	515.00	972	20220720	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220721	393	8.65	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
56	20230721	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	0	3	0.00	18865548	44396	19.15	423	430	422	555	299	427	424.94	1.75	0	17592	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	435	-2.30	0.83	12	0.04	-186.00	515.00	972	20220720	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220721	393	8.65	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
57	20230721	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	425	-2	5	-0.47	2919892	6881	2.97	423	427	423	555	299	427	424.34	1.75	0	-4892	436	431	425	420	414	434	423	509	128	500	250	1	1	101858024	433	-2.28	0.83	12	0.01	-186.00	515.00	972	20220720	-56.28	393	20230103	8.14	657	-35.31	20230208	393	8.14	20230103	973	-56.32	20220721	393	8.14	20230103	0.02	N	016670	500	509 억	1780348	N	N	N	N
58	20230720	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	4	2	0.95	98012225	231727	36.32	422	430	419	549	297	423	422.96	1.71	0	39245	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	435	-2.30	0.83	12	0.23	-186.00	515.00	972	20220719	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220720	393	8.65	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
59	20230720	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	428	5	2	1.18	91860299	217315	34.07	422	430	419	549	297	423	422.71	1.71	0	39366	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	436	-2.30	0.83	12	0.21	-186.00	515.00	972	20220719	-55.97	393	20230103	8.91	657	-34.86	20230208	393	8.91	20230103	973	-56.01	20220720	393	8.91	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
60	20230720	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	423	0	3	0.00	88594855	209656	32.86	422	430	419	549	297	423	422.57	1.71	0	39565	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	431	-2.27	0.82	12	0.21	-186.00	515.00	972	20220719	-56.48	393	20230103	7.63	657	-35.62	20230208	393	7.63	20230103	973	-56.53	20220720	393	7.63	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
61	20230720	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	4	2	0.95	83919355	198630	31.14	422	430	419	549	297	423	422.49	1.71	0	35873	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	435	-2.30	0.83	12	0.20	-186.00	515.00	972	20220719	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220720	393	8.65	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
62	20230720	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	4	2	0.95	78817884	186612	29.25	422	430	419	549	297	423	422.36	1.71	0	32254	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	435	-2.30	0.83	12	0.18	-186.00	515.00	972	20220719	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220720	393	8.65	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
63	20230720	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	420	-3	5	-0.71	53597706	127262	19.95	422	425	419	549	297	423	421.16	1.71	0	16906	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	428	-2.26	0.82	12	0.12	-186.00	515.00	972	20220719	-56.79	393	20230103	6.87	657	-36.07	20230208	393	6.87	20230103	973	-56.83	20220720	393	6.87	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
64	20230720	100308	57	100.00	KOSDAQ		유통	N	N	N	N	N	423	0	3	0.00	39581563	93913	14.72	422	425	419	549	297	423	421.47	1.71	0	22269	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	431	-2.27	0.82	12	0.09	-186.00	515.00	972	20220719	-56.48	393	20230103	7.63	657	-35.62	20230208	393	7.63	20230103	973	-56.53	20220720	393	7.63	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
65	20230720	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	424	1	2	0.24	4454456	10541	1.65	422	424	422	549	297	423	422.58	1.71	0	5855	459	440	430	411	401	450	421	509	126	500	250	1	1	101858024	432	-2.28	0.82	12	0.01	-186.00	515.00	972	20220719	-56.38	393	20230103	7.89	657	-35.46	20230208	393	7.89	20230103	973	-56.42	20220720	393	7.89	20230103	0.02	N	016670	500	509 억	1740973	N	N	N	N
66	20230719	160315	57	100.00	KOSDAQ		유통	N	N	N	N	N	423	-4	5	-0.94	275564699	637828	194.56	421	449	420	555	299	427	432.22	1.75	0	-41555	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	431	-2.27	0.82	12	0.63	-186.00	515.00	972	20220718	-56.48	393	20230103	7.63	657	-35.62	20230208	393	7.63	20230103	973	-56.53	20220719	393	7.63	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
67	20230719	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	425	-2	5	-0.47	249989494	577326	176.11	421	449	420	555	299	427	433.08	1.75	0	-41522	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	433	-2.28	0.83	12	0.57	-186.00	515.00	972	20220718	-56.28	393	20230103	8.14	657	-35.31	20230208	393	8.14	20230103	973	-56.32	20220719	393	8.14	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
68	20230719	140314	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	5	2	1.17	206952084	476100	145.23	421	449	421	555	299	427	434.79	1.75	0	-50283	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	440	-2.32	0.84	12	0.47	-186.00	515.00	972	20220718	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220719	393	9.92	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
69	20230719	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	5	2	1.17	164915157	379168	115.66	421	449	421	555	299	427	435.08	1.75	0	-34704	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	440	-2.32	0.84	12	0.37	-186.00	515.00	972	20220718	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220719	393	9.92	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
70	20230719	120313	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	5	2	1.17	153077310	351689	107.28	421	449	421	555	299	427	435.42	1.75	0	-29738	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	440	-2.32	0.84	12	0.35	-186.00	515.00	972	20220718	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220719	393	9.92	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
71	20230719	110313	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	5	2	1.17	139287967	319798	97.55	421	449	421	555	299	427	435.73	1.75	0	-28890	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	440	-2.32	0.84	12	0.31	-186.00	515.00	972	20220718	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220719	393	9.92	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
72	20230719	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	431	4	2	0.94	132527323	304178	92.79	421	449	421	555	299	427	435.89	1.75	0	-28471	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	439	-2.32	0.84	12	0.30	-186.00	515.00	972	20220718	-55.66	393	20230103	9.67	657	-34.40	20230208	393	9.67	20230103	973	-55.70	20220719	393	9.67	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
73	20230719	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	0	3	0.00	22256725	52509	16.02	421	429	421	555	299	427	423.40	1.75	0	13602	439	432	427	420	415	430	418	509	128	500	250	1	1	101858024	435	-2.30	0.83	12	0.05	-186.00	515.00	972	20220718	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220719	393	8.65	20230103	0.02	N	016670	500	509 억	1782528	N	N	N	N
74	20230718	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	-6	5	-1.39	139240111	326425	99.11	430	434	422	562	304	433	426.56	1.80	0	-57127	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	435	-2.30	0.83	12	0.32	-186.00	515.00	972	20220715	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220718	393	8.65	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
75	20230718	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	429	-4	5	-0.92	113154169	265055	80.48	430	434	422	562	304	433	426.91	1.80	0	-71601	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	437	-2.31	0.83	12	0.26	-186.00	515.00	972	20220715	-55.86	393	20230103	9.16	657	-34.70	20230208	393	9.16	20230103	973	-55.91	20220718	393	9.16	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
76	20230718	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	426	-7	5	-1.62	93953634	220313	66.89	430	433	422	562	304	433	426.46	1.80	0	-58333	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	434	-2.29	0.83	12	0.22	-186.00	515.00	972	20220715	-56.17	393	20230103	8.40	657	-35.16	20230208	393	8.40	20230103	973	-56.22	20220718	393	8.40	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
77	20230718	130311	57	100.00	KOSDAQ		유통	N	N	N	N	N	424	-9	5	-2.08	84043066	196976	59.81	430	433	422	562	304	433	426.67	1.80	0	-57999	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	432	-2.28	0.82	12	0.19	-186.00	515.00	972	20220715	-56.38	393	20230103	7.89	657	-35.46	20230208	393	7.89	20230103	973	-56.42	20220718	393	7.89	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
78	20230718	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	425	-8	5	-1.85	77646818	181938	55.24	430	433	422	562	304	433	426.78	1.80	0	-54216	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	433	-2.28	0.83	12	0.18	-186.00	515.00	972	20220715	-56.28	393	20230103	8.14	657	-35.31	20230208	393	8.14	20230103	973	-56.32	20220718	393	8.14	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
79	20230718	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	424	-9	5	-2.08	64253090	150404	45.67	430	433	422	562	304	433	427.20	1.80	0	-48797	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	432	-2.28	0.82	12	0.15	-186.00	515.00	972	20220715	-56.38	393	20230103	7.89	657	-35.46	20230208	393	7.89	20230103	973	-56.42	20220718	393	7.89	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
80	20230718	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	426	-7	5	-1.62	35332661	82303	24.99	430	433	426	562	304	433	429.30	1.80	0	-32162	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	434	-2.29	0.83	12	0.08	-186.00	515.00	972	20220715	-56.17	393	20230103	8.40	657	-35.16	20230208	393	8.40	20230103	973	-56.22	20220718	393	8.40	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
81	20230718	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	427	-6	5	-1.39	1481552	3455	1.05	430	430	427	562	304	433	428.81	1.80	0	-380	448	440	428	420	408	443	423	509	129	500	250	1	1	101858024	435	-2.30	0.83	12	0.00	-186.00	515.00	972	20220715	-56.07	393	20230103	8.65	657	-35.01	20230208	393	8.65	20230103	973	-56.12	20220718	393	8.65	20230103	0.02	N	016670	500	509 억	1834654	N	N	N	N
82	20230717	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	433	5	2	1.17	139859477	328558	68.07	433	436	416	556	300	428	425.65	1.75	0	51659	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	441	-2.33	0.84	12	0.32	-186.00	515.00	972	20220714	-55.45	393	20230103	10.18	657	-34.09	20230208	393	10.18	20230103	973	-55.50	20220718	393	10.18	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
83	20230717	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	431	3	2	0.70	120309686	283460	58.73	433	435	416	556	300	428	424.43	1.75	0	42226	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	439	-2.32	0.84	12	0.28	-186.00	515.00	972	20220714	-55.66	393	20230103	9.67	657	-34.40	20230208	393	9.67	20230103	973	-55.70	20220718	393	9.67	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
84	20230717	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	430	2	2	0.47	113095595	266727	55.26	433	435	416	556	300	428	424.01	1.75	0	32763	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	438	-2.31	0.83	12	0.26	-186.00	515.00	972	20220714	-55.76	393	20230103	9.41	657	-34.55	20230208	393	9.41	20230103	973	-55.81	20220718	393	9.41	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
85	20230717	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	4	2	0.93	111294526	262543	54.40	433	435	416	556	300	428	423.91	1.75	0	33699	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	440	-2.32	0.84	12	0.26	-186.00	515.00	972	20220714	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220718	393	9.92	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
86	20230717	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	428	0	3	0.00	100712609	237955	49.30	433	435	416	556	300	428	423.24	1.75	0	30973	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	436	-2.30	0.83	12	0.23	-186.00	515.00	972	20220714	-55.97	393	20230103	8.91	657	-34.86	20230208	393	8.91	20230103	973	-56.01	20220718	393	8.91	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
87	20230717	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	426	-2	5	-0.47	96283921	227577	47.15	433	435	416	556	300	428	423.08	1.75	0	28828	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	434	-2.29	0.83	12	0.22	-186.00	515.00	972	20220714	-56.17	393	20230103	8.40	657	-35.16	20230208	393	8.40	20230103	973	-56.22	20220718	393	8.40	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
88	20230717	100308	57	100.00	KOSDAQ		유통	N	N	N	N	N	423	-5	5	-1.17	78787927	186513	38.64	433	435	416	556	300	428	422.43	1.75	0	17302	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	431	-2.27	0.82	12	0.18	-186.00	515.00	972	20220714	-56.48	393	20230103	7.63	657	-35.62	20230208	393	7.63	20230103	973	-56.53	20220718	393	7.63	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
89	20230717	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	4	2	0.93	5269344	12226	2.53	433	435	428	556	300	428	430.99	1.75	0	-440	460	444	436	420	412	440	416	509	128	500	250	1	1	101858024	440	-2.32	0.84	12	0.01	-186.00	515.00	972	20220714	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220718	393	9.92	20230103	0.02	N	016670	500	509 억	1782795	N	N	N	N
90	20230714	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	428	-16	5	-3.60	209103631	480465	119.52	444	452	428	577	311	444	435.23	1.73	0	21298	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	436	-2.30	0.83	12	0.47	-186.00	515.00	972	20220713	-55.97	393	20230103	8.91	657	-34.86	20230208	393	8.91	20230103	973	-56.01	20220714	393	8.91	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
91	20230714	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	435	-9	5	-2.03	139813371	319290	79.43	444	452	435	577	311	444	437.89	1.73	0	-240	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	443	-2.34	0.84	12	0.31	-186.00	515.00	972	20220713	-55.25	393	20230103	10.69	657	-33.79	20230208	393	10.69	20230103	973	-55.29	20220714	393	10.69	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
92	20230714	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	436	-8	5	-1.80	100313067	228744	56.90	444	452	435	577	311	444	438.54	1.73	0	-11808	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	444	-2.34	0.85	12	0.22	-186.00	515.00	972	20220713	-55.14	393	20230103	10.94	657	-33.64	20230208	393	10.94	20230103	973	-55.19	20220714	393	10.94	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
93	20230714	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	439	-5	5	-1.13	88532827	201685	50.17	444	452	435	577	311	444	438.97	1.73	0	-17087	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	447	-2.36	0.85	12	0.20	-186.00	515.00	972	20220713	-54.84	393	20230103	11.70	657	-33.18	20230208	393	11.70	20230103	973	-54.88	20220714	393	11.70	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
94	20230714	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	439	-5	5	-1.13	69288305	157621	39.21	444	452	435	577	311	444	439.59	1.73	0	-12357	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	447	-2.36	0.85	12	0.15	-186.00	515.00	972	20220713	-54.84	393	20230103	11.70	657	-33.18	20230208	393	11.70	20230103	973	-54.88	20220714	393	11.70	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
95	20230714	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	439	-5	5	-1.13	58646312	133265	33.15	444	452	435	577	311	444	440.07	1.73	0	-13052	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	447	-2.36	0.85	12	0.13	-186.00	515.00	972	20220713	-54.84	393	20230103	11.70	657	-33.18	20230208	393	11.70	20230103	973	-54.88	20220714	393	11.70	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
96	20230714	100310	57	100.00	KOSDAQ		유통	N	N	N	N	N	442	-2	5	-0.45	43788061	99317	24.71	444	452	436	577	311	444	440.89	1.73	0	-8180	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	450	-2.38	0.86	12	0.10	-186.00	515.00	972	20220713	-54.53	393	20230103	12.47	657	-32.72	20230208	393	12.47	20230103	973	-54.57	20220714	393	12.47	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
97	20230714	090309	57	100.00	KOSDAQ		유통	N	N	N	N	N	448	4	2	0.90	11348436	25558	6.36	444	448	444	577	311	444	444.03	1.73	0	19070	458	451	447	440	436	449	438	509	133	500	260	1	1	101858024	456	-2.41	0.87	12	0.03	-186.00	515.00	972	20220713	-53.91	393	20230103	13.99	657	-31.81	20230208	393	13.99	20230103	973	-53.96	20220714	393	13.99	20230103	0.02	N	016670	500	509 억	1761497	N	N	N	N
98	20230713	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	444	-1	5	-0.22	179468544	400881	88.61	445	454	443	578	312	445	447.69	1.66	0	67673	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	452	-2.39	0.86	12	0.39	-186.00	515.00	972	20220712	-54.32	393	20230103	12.98	657	-32.42	20230208	393	12.98	20230103	973	-54.37	20220713	393	12.98	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
99	20230713	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	447	2	2	0.45	172506767	385207	85.15	445	454	444	578	312	445	447.83	1.66	0	66578	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	455	-2.40	0.87	12	0.38	-186.00	515.00	972	20220712	-54.01	393	20230103	13.74	657	-31.96	20230208	393	13.74	20230103	973	-54.06	20220713	393	13.74	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
100	20230713	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	448	3	2	0.67	167223381	373368	82.53	445	454	444	578	312	445	447.88	1.66	0	68936	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	456	-2.41	0.87	12	0.37	-186.00	515.00	972	20220712	-53.91	393	20230103	13.99	657	-31.81	20230208	393	13.99	20230103	973	-53.96	20220713	393	13.99	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
101	20230713	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	449	4	2	0.90	132971134	296569	65.55	445	454	444	578	312	445	448.36	1.66	0	90254	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	457	-2.41	0.87	12	0.29	-186.00	515.00	972	20220712	-53.81	393	20230103	14.25	657	-31.66	20230208	393	14.25	20230103	973	-53.85	20220713	393	14.25	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
102	20230713	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	447	2	2	0.45	128965822	287610	63.57	445	454	444	578	312	445	448.41	1.66	0	87897	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	455	-2.40	0.87	12	0.28	-186.00	515.00	972	20220712	-54.01	393	20230103	13.74	657	-31.96	20230208	393	13.74	20230103	973	-54.06	20220713	393	13.74	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
103	20230713	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	452	7	2	1.57	112623558	251154	55.52	445	454	444	578	312	445	448.42	1.66	0	73663	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	460	-2.43	0.88	12	0.25	-186.00	515.00	972	20220712	-53.50	393	20230103	15.01	657	-31.20	20230208	393	15.01	20230103	973	-53.55	20220713	393	15.01	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
104	20230713	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	449	4	2	0.90	69894817	156230	34.53	445	454	444	578	312	445	447.38	1.66	0	48367	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	457	-2.41	0.87	12	0.15	-186.00	515.00	972	20220712	-53.81	393	20230103	14.25	657	-31.66	20230208	393	14.25	20230103	973	-53.85	20220713	393	14.25	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
105	20230713	090244	57	100.00	KOSDAQ		유통	N	N	N	N	N	447	2	2	0.45	16078249	36091	7.98	445	447	444	578	312	445	445.49	1.66	0	27586	465	455	447	437	429	451	433	509	133	500	260	1	1	101858024	455	-2.40	0.87	12	0.04	-186.00	515.00	972	20220712	-54.01	393	20230103	13.74	657	-31.96	20230208	393	13.74	20230103	973	-54.06	20220713	393	13.74	20230103	0.02	N	016670	500	509 억	1693824	N	N	N	N
106	20230712	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	445	-3	5	-0.67	198897740	445751	163.87	448	457	439	582	314	448	446.21	1.70	0	-35992	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	453	-2.39	0.86	12	0.44	-186.00	515.00	972	20220711	-54.22	393	20230103	13.23	657	-32.27	20230208	393	13.23	20230103	973	-54.27	20220712	393	13.23	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
107	20230712	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	447	-1	5	-0.22	191889215	430046	158.10	448	457	439	582	314	448	446.21	1.70	0	-42838	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	455	-2.40	0.87	12	0.42	-186.00	515.00	972	20220711	-54.01	393	20230103	13.74	657	-31.96	20230208	393	13.74	20230103	973	-54.06	20220712	393	13.74	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
108	20230712	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	445	-3	5	-0.67	149271369	333968	122.78	448	457	439	582	314	448	446.96	1.70	0	-19264	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	453	-2.39	0.86	12	0.33	-186.00	515.00	972	20220711	-54.22	393	20230103	13.23	657	-32.27	20230208	393	13.23	20230103	973	-54.27	20220712	393	13.23	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
109	20230712	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	450	2	2	0.45	120424809	268897	98.85	448	457	443	582	314	448	447.85	1.70	0	-7700	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	458	-2.42	0.87	12	0.26	-186.00	515.00	972	20220711	-53.70	393	20230103	14.50	657	-31.51	20230208	393	14.50	20230103	973	-53.75	20220712	393	14.50	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
110	20230712	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	449	1	2	0.22	105258926	235100	86.43	448	457	443	582	314	448	447.72	1.70	0	-4359	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	457	-2.41	0.87	12	0.23	-186.00	515.00	972	20220711	-53.81	393	20230103	14.25	657	-31.66	20230208	393	14.25	20230103	973	-53.85	20220712	393	14.25	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
111	20230712	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	450	2	2	0.45	95016854	212276	78.04	448	457	443	582	314	448	447.61	1.70	0	2763	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	458	-2.42	0.87	12	0.21	-186.00	515.00	972	20220711	-53.70	393	20230103	14.50	657	-31.51	20230208	393	14.50	20230103	973	-53.75	20220712	393	14.50	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
112	20230712	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	445	-3	5	-0.67	70193995	156590	57.57	448	457	443	582	314	448	448.27	1.70	0	-10156	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	453	-2.39	0.86	12	0.15	-186.00	515.00	972	20220711	-54.22	393	20230103	13.23	657	-32.27	20230208	393	13.23	20230103	973	-54.27	20220712	393	13.23	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
113	20230712	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	452	4	2	0.89	20288351	45204	16.62	448	457	448	582	314	448	448.82	1.70	0	-5365	460	454	446	440	432	457	443	509	134	500	260	1	1	101858024	460	-2.43	0.88	12	0.04	-186.00	515.00	972	20220711	-53.50	393	20230103	15.01	657	-31.20	20230208	393	15.01	20230103	973	-53.55	20220712	393	15.01	20230103	0.02	N	016670	500	509 억	1729772	N	N	N	N
114	20230711	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	448	12	2	2.75	117099958	262817	43.36	438	452	438	566	306	436	445.56	1.62	0	81567	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	456	-2.41	0.87	12	0.26	-186.00	515.00	972	20220708	-53.91	393	20230103	13.99	657	-31.81	20230208	393	13.99	20230103	973	-53.96	20220711	393	13.99	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
115	20230711	150300	57	100.00	KOSDAQ		유통	N	N	N	N	N	449	13	2	2.98	109238572	245251	40.46	438	452	438	566	306	436	445.42	1.62	0	79131	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	457	-2.41	0.87	12	0.24	-186.00	515.00	972	20220708	-53.81	393	20230103	14.25	657	-31.66	20230208	393	14.25	20230103	973	-53.85	20220711	393	14.25	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
116	20230711	140259	57	100.00	KOSDAQ		유통	N	N	N	N	N	444	8	2	1.83	79009819	177688	29.31	438	452	438	566	306	436	444.65	1.62	0	52660	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	452	-2.39	0.86	12	0.17	-186.00	515.00	972	20220708	-54.32	393	20230103	12.98	657	-32.42	20230208	393	12.98	20230103	973	-54.37	20220711	393	12.98	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
117	20230711	130258	57	100.00	KOSDAQ		유통	N	N	N	N	N	443	7	2	1.61	69767037	156774	25.86	438	452	438	566	306	436	445.02	1.62	0	51989	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	451	-2.38	0.86	12	0.15	-186.00	515.00	972	20220708	-54.42	393	20230103	12.72	657	-32.57	20230208	393	12.72	20230103	973	-54.47	20220711	393	12.72	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
118	20230711	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	446	10	2	2.29	59385675	133445	22.01	438	452	438	566	306	436	445.02	1.62	0	41799	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	454	-2.40	0.87	12	0.13	-186.00	515.00	972	20220708	-54.12	393	20230103	13.49	657	-32.12	20230208	393	13.49	20230103	973	-54.16	20220711	393	13.49	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
119	20230711	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	446	10	2	2.29	45960310	103225	17.03	438	452	438	566	306	436	445.24	1.62	0	28694	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	454	-2.40	0.87	12	0.10	-186.00	515.00	972	20220708	-54.12	393	20230103	13.49	657	-32.12	20230208	393	13.49	20230103	973	-54.16	20220711	393	13.49	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
120	20230711	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	449	13	2	2.98	41502477	93215	15.38	438	452	438	566	306	436	445.23	1.62	0	26319	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	457	-2.41	0.87	12	0.09	-186.00	515.00	972	20220708	-53.81	393	20230103	14.25	657	-31.66	20230208	393	14.25	20230103	973	-53.85	20220711	393	14.25	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
121	20230711	090301	57	100.00	KOSDAQ		유통	N	N	N	N	N	443	7	2	1.61	2368365	5381	0.89	438	444	438	566	306	436	440.13	1.62	0	-2142	462	448	436	422	410	456	430	509	130	500	260	1	1	101858024	451	-2.38	0.86	12	0.01	-186.00	515.00	972	20220708	-54.42	393	20230103	12.72	657	-32.57	20230208	393	12.72	20230103	973	-54.47	20220711	393	12.72	20230103	0.02	N	016670	500	509 억	1648205	N	N	N	N
122	20230710	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	436	3	2	0.69	263394594	602939	121.68	427	450	424	562	304	433	436.85	1.46	0	165606	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	444	-2.34	0.85	12	0.59	-186.00	515.00	972	20220707	-55.14	393	20230103	10.94	657	-33.64	20230208	393	10.94	20230103	973	-55.19	20220711	393	10.94	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
123	20230710	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	441	8	2	1.85	240441191	550416	111.08	427	450	424	562	304	433	436.84	1.46	0	149355	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	449	-2.37	0.86	12	0.54	-186.00	515.00	972	20220707	-54.63	393	20230103	12.21	657	-32.88	20230208	393	12.21	20230103	973	-54.68	20220711	393	12.21	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
124	20230710	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	450	17	2	3.93	207070920	475042	95.87	427	450	424	562	304	433	435.90	1.46	0	140796	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	458	-2.42	0.87	12	0.47	-186.00	515.00	972	20220707	-53.70	393	20230103	14.50	657	-31.51	20230208	393	14.50	20230103	973	-53.75	20220711	393	14.50	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
125	20230710	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	446	13	2	3.00	179521490	413238	83.39	427	447	424	562	304	433	434.43	1.46	0	122068	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	454	-2.40	0.87	12	0.41	-186.00	515.00	972	20220707	-54.12	393	20230103	13.49	657	-32.12	20230208	393	13.49	20230103	973	-54.16	20220711	393	13.49	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
126	20230710	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	441	8	2	1.85	143897281	332887	67.18	427	443	424	562	304	433	432.27	1.46	0	111250	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	449	-2.37	0.86	12	0.33	-186.00	515.00	972	20220707	-54.63	393	20230103	12.21	657	-32.88	20230208	393	12.21	20230103	973	-54.68	20220711	393	12.21	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
127	20230710	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	439	6	2	1.39	134787593	312207	63.00	427	443	424	562	304	433	431.73	1.46	0	111189	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	447	-2.36	0.85	12	0.31	-186.00	515.00	972	20220707	-54.84	393	20230103	11.70	657	-33.18	20230208	393	11.70	20230103	973	-54.88	20220711	393	11.70	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
128	20230710	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	439	6	2	1.39	101242542	235558	47.54	427	439	424	562	304	433	429.80	1.46	0	96152	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	447	-2.36	0.85	12	0.23	-186.00	515.00	972	20220707	-54.84	393	20230103	11.70	657	-33.18	20230208	393	11.70	20230103	973	-54.88	20220711	393	11.70	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
129	20230710	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	426	-7	5	-1.62	11651775	27250	5.50	427	432	426	562	304	433	427.59	1.46	0	389	460	446	434	420	408	440	414	509	129	500	250	1	1	101858024	434	-2.29	0.83	12	0.03	-186.00	515.00	972	20220707	-56.17	393	20230103	8.40	657	-35.16	20230208	393	8.40	20230103	973	-56.22	20220711	393	8.40	20230103	0.02	N	016670	500	509 억	1482599	N	N	N	N
130	20230707	160256	57	100.00	KOSDAQ		유통	N	N	N	N	N	433	-10	5	-2.26	216351983	494784	39.11	443	448	422	575	311	443	437.27	1.40	0	57385	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	441	-2.33	0.84	12	0.49	-186.00	515.00	972	20220706	-55.45	393	20230103	10.18	657	-34.09	20230208	393	10.18	20230103	973	-55.50	20220707	393	10.18	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
131	20230707	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	434	-9	5	-2.03	200415642	457881	36.20	443	448	422	575	311	443	437.70	1.40	0	56327	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	442	-2.33	0.84	12	0.45	-186.00	515.00	972	20220706	-55.35	393	20230103	10.43	657	-33.94	20230208	393	10.43	20230103	973	-55.40	20220707	393	10.43	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
132	20230707	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	438	-5	5	-1.13	144725847	328468	25.97	443	448	433	575	311	443	440.61	1.40	0	38445	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	446	-2.35	0.85	12	0.32	-186.00	515.00	972	20220706	-54.94	393	20230103	11.45	657	-33.33	20230208	393	11.45	20230103	973	-54.98	20220707	393	11.45	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
133	20230707	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	441	-2	5	-0.45	106158863	240434	19.01	443	448	438	575	311	443	441.53	1.40	0	38394	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	449	-2.37	0.86	12	0.24	-186.00	515.00	972	20220706	-54.63	393	20230103	12.21	657	-32.88	20230208	393	12.21	20230103	973	-54.68	20220707	393	12.21	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
134	20230707	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	440	-3	5	-0.68	90536066	204846	16.19	443	448	439	575	311	443	441.97	1.40	0	45620	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	448	-2.37	0.85	12	0.20	-186.00	515.00	972	20220706	-54.73	393	20230103	11.96	657	-33.03	20230208	393	11.96	20230103	973	-54.78	20220707	393	11.96	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
135	20230707	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	441	-2	5	-0.45	70889631	160222	12.67	443	448	439	575	311	443	442.45	1.40	0	31290	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	449	-2.37	0.86	12	0.16	-186.00	515.00	972	20220706	-54.63	393	20230103	12.21	657	-32.88	20230208	393	12.21	20230103	973	-54.68	20220707	393	12.21	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
136	20230707	100259	57	100.00	KOSDAQ		유통	N	N	N	N	N	446	3	2	0.68	48935507	110449	8.73	443	448	439	575	311	443	443.06	1.40	0	1771	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	454	-2.40	0.87	12	0.11	-186.00	515.00	972	20220706	-54.12	393	20230103	13.49	657	-32.12	20230208	393	13.49	20230103	973	-54.16	20220707	393	13.49	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
137	20230707	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	448	5	2	1.13	6635690	14962	1.18	443	448	443	575	311	443	443.50	1.40	0	227	482	462	452	432	422	457	427	509	132	500	260	1	1	101858024	456	-2.41	0.87	12	0.01	-186.00	515.00	972	20220706	-53.91	393	20230103	13.99	657	-31.81	20230208	393	13.99	20230103	973	-53.96	20220707	393	13.99	20230103	0.02	N	016670	500	509 억	1425514	N	N	N	N
138	20230706	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	443	-31	5	-6.54	566800547	1251066	159.52	461	472	442	616	332	474	453.06	1.52	0	-121463	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	451	-2.38	0.86	12	1.23	-186.00	515.00	972	20220705	-54.42	393	20230103	12.72	657	-32.57	20230208	393	12.72	20230103	973	-54.47	20220706	393	12.72	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
139	20230706	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	443	-31	5	-6.54	535600873	1180632	150.54	461	472	443	616	332	474	453.66	1.52	0	-123755	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	451	-2.38	0.86	12	1.16	-186.00	515.00	972	20220705	-54.42	393	20230103	12.72	657	-32.57	20230208	393	12.72	20230103	973	-54.47	20220706	393	12.72	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
140	20230706	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	448	-26	5	-5.49	487525731	1072869	136.80	461	472	444	616	332	474	454.41	1.52	0	-105756	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	456	-2.41	0.87	12	1.05	-186.00	515.00	972	20220705	-53.91	393	20230103	13.99	657	-31.81	20230208	393	13.99	20230103	973	-53.96	20220706	393	13.99	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
141	20230706	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	448	-26	5	-5.49	465218929	1022839	130.42	461	472	444	616	332	474	454.83	1.52	0	-103481	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	456	-2.41	0.87	12	1.00	-186.00	515.00	972	20220705	-53.91	393	20230103	13.99	657	-31.81	20230208	393	13.99	20230103	973	-53.96	20220706	393	13.99	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
142	20230706	120258	57	100.00	KOSDAQ		유통	N	N	N	N	N	450	-24	5	-5.06	404743062	887285	113.14	461	472	447	616	332	474	456.16	1.52	0	-118457	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	458	-2.42	0.87	12	0.87	-186.00	515.00	972	20220705	-53.70	393	20230103	14.50	657	-31.51	20230208	393	14.50	20230103	973	-53.75	20220706	393	14.50	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
143	20230706	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	453	-21	5	-4.43	338303362	739980	94.35	461	472	451	616	332	474	457.18	1.52	0	-85205	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	461	-2.44	0.88	12	0.73	-186.00	515.00	972	20220705	-53.40	393	20230103	15.27	657	-31.05	20230208	393	15.27	20230103	973	-53.44	20220706	393	15.27	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
144	20230706	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	456	-18	5	-3.80	232212241	505790	64.49	461	472	451	616	332	474	459.11	1.52	0	-88479	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	464	-2.45	0.89	12	0.50	-186.00	515.00	972	20220705	-53.09	393	20230103	16.03	657	-30.59	20230208	393	16.03	20230103	973	-53.13	20220706	393	16.03	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
145	20230706	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	462	-12	5	-2.53	56399512	122207	15.58	461	468	461	616	332	474	461.51	1.52	0	-3631	484	478	469	463	454	482	467	509	142	500	280	1	1	101858024	471	-2.48	0.90	12	0.12	-186.00	515.00	972	20220705	-52.47	393	20230103	17.56	657	-29.68	20230208	393	17.56	20230103	973	-52.52	20220706	393	17.56	20230103	0.02	N	016670	500	509 억	1549339	N	N	N	N
146	20230705	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	474	6	2	1.28	361205587	772552	26.63	468	475	460	608	328	468	467.54	1.47	0	26693	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	483	-2.55	0.92	12	0.76	-186.00	515.00	972	20220704	-51.23	393	20230103	20.61	657	-27.85	20230208	393	20.61	20230103	973	-51.28	20220705	393	20.61	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
147	20230705	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	465	-3	5	-0.64	306909081	657190	22.65	468	474	460	608	328	468	467.00	1.47	0	22551	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	474	-2.50	0.90	12	0.65	-186.00	515.00	972	20220704	-52.16	393	20230103	18.32	657	-29.22	20230208	393	18.32	20230103	973	-52.21	20220705	393	18.32	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
148	20230705	140254	57	100.00	KOSDAQ		유통	N	N	N	N	N	470	2	2	0.43	262870533	562739	19.40	468	474	460	608	328	468	467.13	1.47	0	37979	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	479	-2.53	0.91	12	0.55	-186.00	515.00	972	20220704	-51.65	393	20230103	19.59	657	-28.46	20230208	393	19.59	20230103	973	-51.70	20220705	393	19.59	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
149	20230705	130254	57	100.00	KOSDAQ		유통	N	N	N	N	N	470	2	2	0.43	227710335	487937	16.82	468	474	460	608	328	468	466.68	1.47	0	55631	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	479	-2.53	0.91	12	0.48	-186.00	515.00	972	20220704	-51.65	393	20230103	19.59	657	-28.46	20230208	393	19.59	20230103	973	-51.70	20220705	393	19.59	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
150	20230705	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	469	1	2	0.21	180703551	387443	13.35	468	474	460	608	328	468	466.40	1.47	0	41246	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	478	-2.52	0.91	12	0.38	-186.00	515.00	972	20220704	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220705	393	19.34	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
151	20230705	110256	57	100.00	KOSDAQ		유통	N	N	N	N	N	468	0	3	0.00	154818771	331914	11.44	468	474	460	608	328	468	466.44	1.47	0	30635	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	477	-2.52	0.91	12	0.33	-186.00	515.00	972	20220704	-51.85	393	20230103	19.08	657	-28.77	20230208	393	19.08	20230103	973	-51.90	20220705	393	19.08	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
152	20230705	100254	57	100.00	KOSDAQ		유통	N	N	N	N	N	467	-1	5	-0.21	112327798	240858	8.30	468	474	460	608	328	468	466.37	1.47	0	26468	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	476	-2.51	0.91	12	0.24	-186.00	515.00	972	20220704	-51.95	393	20230103	18.83	657	-28.92	20230208	393	18.83	20230103	973	-52.00	20220705	393	18.83	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
153	20230705	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	473	5	2	1.07	16034693	34236	1.18	468	474	467	608	328	468	468.36	1.47	0	279	518	493	480	455	442	486	448	509	140	500	280	1	1	101858024	482	-2.54	0.92	12	0.03	-186.00	515.00	972	20220704	-51.34	393	20230103	20.36	657	-28.01	20230208	393	20.36	20230103	973	-51.39	20220705	393	20.36	20230103	0.02	N	016670	500	509 억	1498625	N	N	N	N
154	20230704	160253	57	100.00	KOSDAQ		유통	N	N	N	N	N	468	-18	5	-3.70	1402065171	2892620	40.60	486	505	467	631	341	486	484.71	1.48	0	-9453	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	477	-2.52	0.91	12	2.84	-186.00	515.00	972	20220701	-51.85	393	20230103	19.08	657	-28.77	20230208	393	19.08	20230103	973	-51.90	20220704	393	19.08	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
155	20230704	150251	57	100.00	KOSDAQ		유통	N	N	N	N	N	469	-17	5	-3.50	1353485991	2788866	39.14	486	505	468	631	341	486	485.32	1.48	0	-7352	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	478	-2.52	0.91	12	2.74	-186.00	515.00	972	20220701	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220704	393	19.34	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
156	20230704	140253	57	100.00	KOSDAQ		유통	N	N	N	N	N	472	-14	5	-2.88	1271404018	2614472	36.69	486	505	468	631	341	486	486.29	1.48	0	-3294	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	481	-2.54	0.92	12	2.57	-186.00	515.00	972	20220701	-51.44	393	20230103	20.10	657	-28.16	20230208	393	20.10	20230103	973	-51.49	20220704	393	20.10	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
157	20230704	130251	57	100.00	KOSDAQ		유통	N	N	N	N	N	474	-12	5	-2.47	1188534905	2439160	34.23	486	505	471	631	341	486	487.27	1.48	0	-6230	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	483	-2.55	0.92	12	2.39	-186.00	515.00	972	20220701	-51.23	393	20230103	20.61	657	-27.85	20230208	393	20.61	20230103	973	-51.28	20220704	393	20.61	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
158	20230704	120253	57	100.00	KOSDAQ		유통	N	N	N	N	N	477	-9	5	-1.85	1137054151	2330986	32.71	486	505	471	631	341	486	487.80	1.48	0	22046	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	486	-2.56	0.93	12	2.29	-186.00	515.00	972	20220701	-50.93	393	20230103	21.37	657	-27.40	20230208	393	21.37	20230103	973	-50.98	20220704	393	21.37	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
159	20230704	110249	57	100.00	KOSDAQ		유통	N	N	N	N	N	486	0	3	0.00	946921511	1932500	27.12	486	505	473	631	341	486	490.00	1.48	0	-26599	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	495	-2.61	0.94	12	1.90	-186.00	515.00	972	20220701	-50.00	393	20230103	23.66	657	-26.03	20230208	393	23.66	20230103	973	-50.05	20220704	393	23.66	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
160	20230704	100249	57	100.00	KOSDAQ		유통	N	N	N	N	N	479	-7	5	-1.44	188684374	394967	5.54	486	486	473	631	341	486	477.72	1.48	0	-18616	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	488	-2.58	0.93	12	0.39	-186.00	515.00	972	20220701	-50.72	393	20230103	21.88	657	-27.09	20230208	393	21.88	20230103	973	-50.77	20220704	393	21.88	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
161	20230704	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	-10	5	-2.06	43819302	91405	1.28	486	486	473	631	341	486	479.40	1.48	0	2459	546	516	490	460	434	531	475	509	145	500	290	1	1	101858024	485	-2.56	0.92	12	0.09	-186.00	515.00	972	20220701	-51.03	393	20230103	21.12	657	-27.55	20230208	393	21.12	20230103	973	-51.08	20220704	393	21.12	20230103	0.02	N	016670	500	509 억	1505272	N	N	N	N
162	20230703	160248	57	100.00	KOSDAQ		유통	N	N	N	N	N	486	17	2	3.62	3522131802	7118754	409.48	477	520	464	609	329	469	494.78	1.46	0	15667	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	495	-2.61	0.94	12	6.99	-186.00	515.00	972	20220630	-50.00	393	20230103	23.66	657	-26.03	20230208	393	23.66	20230103	973	-50.05	20220704	393	23.66	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
163	20230703	150250	57	100.00	KOSDAQ		유통	N	N	N	N	N	480	11	2	2.35	3399832219	6865634	394.92	477	520	464	609	329	469	495.20	1.46	0	-39683	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	489	-2.58	0.93	12	6.74	-186.00	515.00	972	20220630	-50.62	393	20230103	22.14	657	-26.94	20230208	393	22.14	20230103	973	-50.67	20220704	393	22.14	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
164	20230703	140249	57	100.00	KOSDAQ		유통	N	N	N	N	N	485	16	2	3.41	3225301988	6503919	374.11	477	520	464	609	329	469	495.90	1.46	0	-91750	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	494	-2.61	0.94	12	6.39	-186.00	515.00	972	20220630	-50.10	393	20230103	23.41	657	-26.18	20230208	393	23.41	20230103	973	-50.15	20220704	393	23.41	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
165	20230703	130248	57	100.00	KOSDAQ		유통	N	N	N	N	N	492	23	2	4.90	2854280792	5742666	330.32	477	520	464	609	329	469	497.03	1.46	0	-106288	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	501	-2.65	0.96	12	5.64	-186.00	515.00	972	20220630	-49.38	393	20230103	25.19	657	-25.11	20230208	393	25.19	20230103	973	-49.43	20220704	393	25.19	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
166	20230703	120248	57	100.00	KOSDAQ		유통	N	N	N	N	N	477	8	2	1.71	458894682	971829	55.90	477	481	464	609	329	469	472.20	1.46	0	70554	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	486	-2.56	0.93	12	0.95	-186.00	515.00	972	20220630	-50.93	393	20230103	21.37	657	-27.40	20230208	393	21.37	20230103	973	-50.98	20220704	393	21.37	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
167	20230703	110249	57	100.00	KOSDAQ		유통	N	N	N	N	N	470	1	2	0.21	326282734	692657	39.84	477	479	464	609	329	469	471.06	1.46	0	29688	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	479	-2.53	0.91	12	0.68	-186.00	515.00	972	20220630	-51.65	393	20230103	19.59	657	-28.46	20230208	393	19.59	20230103	973	-51.70	20220704	393	19.59	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
168	20230703	100245	57	100.00	KOSDAQ		유통	N	N	N	N	N	472	3	2	0.64	297756760	631982	36.35	477	479	464	609	329	469	471.15	1.46	0	45195	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	481	-2.54	0.92	12	0.62	-186.00	515.00	972	20220630	-51.44	393	20230103	20.10	657	-28.16	20230208	393	20.10	20230103	973	-51.49	20220704	393	20.10	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N
169	20230703	090246	57	100.00	KOSDAQ		유통	N	N	N	N	N	467	-2	5	-0.43	107036402	225738	12.98	477	479	465	609	329	469	474.16	1.46	0	-44685	480	474	465	459	450	477	462	509	140	500	280	1	1	101858024	476	-2.51	0.91	12	0.22	-186.00	515.00	972	20220630	-51.95	393	20230103	18.83	657	-28.92	20230208	393	18.83	20230103	973	-52.00	20220704	393	18.83	20230103	0.02	N	016670	500	509 억	1492208	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History