KissMeData/043710/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	940	-1	5	-0.11	161656719	176375	125.61	942	958	901	1223	659	941	916.55	0.71	0	-3835	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	472	-5.88	1.56	12	0.35	-160.00	601.00	1350	20221130	-30.37	651	20230317	44.39	1062	-11.49	20230516	651	44.39	20230317	1350	-30.37	20221130	651	44.39	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
3	20230731	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	936	-5	5	-0.53	151756791	165824	118.10	942	958	901	1223	659	941	915.17	0.71	0	-2057	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	470	-5.85	1.56	12	0.33	-160.00	601.00	1350	20221130	-30.67	651	20230317	43.78	1062	-11.86	20230516	651	43.78	20230317	1350	-30.67	20221130	651	43.78	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
4	20230731	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	-34	5	-3.61	120557215	131784	93.86	942	958	901	1223	659	941	914.81	0.71	0	12372	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	455	-5.67	1.51	12	0.26	-160.00	601.00	1350	20221130	-32.81	651	20230317	39.32	1062	-14.60	20230516	651	39.32	20230317	1350	-32.81	20221130	651	39.32	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
5	20230731	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	913	-28	5	-2.98	112875450	123337	87.84	942	958	901	1223	659	941	915.18	0.71	0	12525	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	458	-5.71	1.52	12	0.25	-160.00	601.00	1350	20221130	-32.37	651	20230317	40.25	1062	-14.03	20230516	651	40.25	20230317	1350	-32.37	20221130	651	40.25	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
6	20230731	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	-32	5	-3.40	93752071	102255	72.83	942	958	901	1223	659	941	916.85	0.71	0	15577	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	456	-5.68	1.51	12	0.20	-160.00	601.00	1350	20221130	-32.67	651	20230317	39.63	1062	-14.41	20230516	651	39.63	20230317	1350	-32.67	20221130	651	39.63	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
7	20230731	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-31	5	-3.29	84735991	92329	65.76	942	958	901	1223	659	941	917.76	0.71	0	15951	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	457	-5.69	1.51	12	0.18	-160.00	601.00	1350	20221130	-32.59	651	20230317	39.78	1062	-14.31	20230516	651	39.78	20230317	1350	-32.59	20221130	651	39.78	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
8	20230731	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-21	5	-2.23	42649648	46235	32.93	942	958	901	1223	659	941	922.45	0.71	0	-1370	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	462	-5.75	1.53	12	0.09	-160.00	601.00	1350	20221130	-31.85	651	20230317	41.32	1062	-13.37	20230516	651	41.32	20230317	1350	-31.85	20221130	651	41.32	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
9	20230731	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	942	1	2	0.11	2546226	2703	1.93	942	942	942	1223	659	941	942.00	0.71	0	-171	997	969	932	904	867	983	918	251	282	500	650	1	1	50198880	473	-5.89	1.57	12	0.01	-160.00	601.00	1350	20221130	-30.22	651	20230317	44.70	1062	-11.30	20230516	651	44.70	20230317	1350	-30.22	20221130	651	44.70	20230317	0.88	N	043710	500	250 억	358058	N	N	N	N
10	20230728	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	941	20	2	2.17	130478310	140411	115.07	895	960	895	1197	645	921	929.26	0.70	0	8851	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	472	-5.88	1.57	12	0.28	-160.00	601.00	1350	20221130	-30.30	651	20230317	44.55	1062	-11.39	20230516	651	44.55	20230317	1350	-30.30	20221130	651	44.55	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
11	20230728	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	9	2	0.98	117263182	126359	103.55	895	960	895	1197	645	921	928.02	0.70	0	10987	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	467	-5.81	1.55	12	0.25	-160.00	601.00	1350	20221130	-31.11	651	20230317	42.86	1062	-12.43	20230516	651	42.86	20230317	1350	-31.11	20221130	651	42.86	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
12	20230728	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	939	18	2	1.95	99289490	107171	87.83	895	951	895	1197	645	921	926.46	0.70	0	6980	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	471	-5.87	1.56	12	0.21	-160.00	601.00	1350	20221130	-30.44	651	20230317	44.24	1062	-11.58	20230516	651	44.24	20230317	1350	-30.44	20221130	651	44.24	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
13	20230728	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	-6	5	-0.65	64145007	69923	57.30	895	950	895	1197	645	921	917.37	0.70	0	4490	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	459	-5.72	1.52	12	0.14	-160.00	601.00	1350	20221130	-32.22	651	20230317	40.55	1062	-13.84	20230516	651	40.55	20230317	1350	-32.22	20221130	651	40.55	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
14	20230728	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	-14	5	-1.52	56297545	61320	50.25	895	950	895	1197	645	921	918.09	0.70	0	4940	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	455	-5.67	1.51	12	0.12	-160.00	601.00	1350	20221130	-32.81	651	20230317	39.32	1062	-14.60	20230516	651	39.32	20230317	1350	-32.81	20221130	651	39.32	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
15	20230728	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	3	2	0.33	39677069	43011	35.25	895	950	895	1197	645	921	922.49	0.70	0	1765	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	464	-5.78	1.54	12	0.09	-160.00	601.00	1350	20221130	-31.56	651	20230317	41.94	1062	-12.99	20230516	651	41.94	20230317	1350	-31.56	20221130	651	41.94	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
16	20230728	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	5	2	0.54	18195838	19864	16.28	895	926	895	1197	645	921	916.02	0.70	0	1420	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	465	-5.79	1.54	12	0.04	-160.00	601.00	1350	20221130	-31.41	651	20230317	42.24	1062	-12.81	20230516	651	42.24	20230317	1350	-31.41	20221130	651	42.24	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
17	20230728	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-11	5	-1.19	4279932	4741	3.89	895	919	895	1197	645	921	902.75	0.70	0	-610	959	940	911	892	863	949	901	251	276	500	640	1	1	50198880	457	-5.69	1.51	12	0.01	-160.00	601.00	1350	20221130	-32.59	651	20230317	39.78	1062	-14.31	20230516	651	39.78	20230317	1350	-32.59	20221130	651	39.78	20230317	0.91	N	043710	500	250 억	349370	N	N	N	N
18	20230727	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	921	18	2	1.99	108939276	120405	62.07	892	930	882	1173	633	903	904.76	0.65	7839	21252	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	462	-5.76	1.53	12	0.24	-160.00	601.00	1350	20221130	-31.78	651	20230317	41.47	1062	-13.28	20230516	651	41.47	20230317	1350	-31.78	20221130	651	41.47	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
19	20230727	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	21	2	2.33	103899351	114913	59.24	892	930	882	1173	633	903	904.16	0.65	7839	19805	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	464	-5.78	1.54	12	0.23	-160.00	601.00	1350	20221130	-31.56	651	20230317	41.94	1062	-12.99	20230516	651	41.94	20230317	1350	-31.56	20221130	651	41.94	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
20	20230727	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	25	2	2.77	93699558	103842	53.53	892	930	882	1173	633	903	902.33	0.65	7839	23256	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	466	-5.80	1.54	12	0.21	-160.00	601.00	1350	20221130	-31.26	651	20230317	42.55	1062	-12.62	20230516	651	42.55	20230317	1350	-31.26	20221130	651	42.55	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
21	20230727	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	4	2	0.44	84632426	93889	48.40	892	925	882	1173	633	903	901.41	0.65	7839	24262	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	455	-5.67	1.51	12	0.19	-160.00	601.00	1350	20221130	-32.81	651	20230317	39.32	1062	-14.60	20230516	651	39.32	20230317	1350	-32.81	20221130	651	39.32	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
22	20230727	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	-1	5	-0.11	75057299	83282	42.93	892	925	882	1173	633	903	901.24	0.65	7839	20726	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	453	-5.64	1.50	12	0.17	-160.00	601.00	1350	20221130	-33.19	651	20230317	38.56	1062	-15.07	20230516	651	38.56	20230317	1350	-33.19	20221130	651	38.56	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
23	20230727	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	5	2	0.55	52595508	58402	30.11	892	925	882	1173	633	903	900.58	0.65	7839	15805	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	456	-5.67	1.51	12	0.12	-160.00	601.00	1350	20221130	-32.74	651	20230317	39.48	1062	-14.50	20230516	651	39.48	20230317	1350	-32.74	20221130	651	39.48	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
24	20230727	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-12	5	-1.33	21915912	24583	12.67	892	902	882	1173	633	903	891.51	0.65	7839	9138	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	447	-5.57	1.48	12	0.05	-160.00	601.00	1350	20221130	-34.00	651	20230317	36.87	1062	-16.10	20230516	651	36.87	20230317	1350	-34.00	20221130	651	36.87	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
25	20230727	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-5	5	-0.55	10184671	11413	5.88	892	898	892	1173	633	903	892.37	0.65	7839	10291	956	929	892	865	828	943	879	251	270	500	630	1	1	50198880	451	-5.61	1.49	12	0.02	-160.00	601.00	1350	20221130	-33.48	651	20230317	37.94	1062	-15.44	20230516	651	37.94	20230317	1350	-33.48	20221130	651	37.94	20230317	0.91	N	043710	500	250 억	328128	N	N	N	N
26	20230726	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	5	2	0.56	170227211	192165	92.99	898	919	855	1167	629	898	885.83	0.64	0	7839	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	453	-5.64	1.50	12	0.38	-160.00	601.00	1350	20221130	-33.11	651	20230317	38.71	1062	-14.97	20230516	651	38.71	20230317	1350	-33.11	20221130	651	38.71	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
27	20230726	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	1	2	0.11	164186532	185429	89.73	898	919	855	1167	629	898	885.44	0.64	0	10849	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	451	-5.62	1.50	12	0.37	-160.00	601.00	1350	20221130	-33.41	651	20230317	38.10	1062	-15.35	20230516	651	38.10	20230317	1350	-33.41	20221130	651	38.10	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
28	20230726	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-42	5	-4.68	156229343	176342	85.33	898	919	855	1167	629	898	885.95	0.64	0	11081	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	430	-5.35	1.42	12	0.35	-160.00	601.00	1350	20221130	-36.59	651	20230317	31.49	1062	-19.40	20230516	651	31.49	20230317	1350	-36.59	20221130	651	31.49	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
29	20230726	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-17	5	-1.89	102937154	115156	55.72	898	919	872	1167	629	898	893.89	0.64	0	191	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	442	-5.51	1.47	12	0.23	-160.00	601.00	1350	20221130	-34.74	651	20230317	35.33	1062	-17.04	20230516	651	35.33	20230317	1350	-34.74	20221130	651	35.33	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
30	20230726	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	12	2	1.34	78427648	87765	42.47	898	919	872	1167	629	898	893.61	0.64	0	1470	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	457	-5.69	1.51	12	0.17	-160.00	601.00	1350	20221130	-32.59	651	20230317	39.78	1062	-14.31	20230516	651	39.78	20230317	1350	-32.59	20221130	651	39.78	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
31	20230726	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-11	5	-1.22	71092459	79621	38.53	898	919	872	1167	629	898	892.89	0.64	0	2071	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	445	-5.54	1.48	12	0.16	-160.00	601.00	1350	20221130	-34.30	651	20230317	36.25	1062	-16.48	20230516	651	36.25	20230317	1350	-34.30	20221130	651	36.25	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
32	20230726	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-13	5	-1.45	52414713	58535	28.32	898	919	872	1167	629	898	895.44	0.64	0	-730	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	444	-5.53	1.47	12	0.12	-160.00	601.00	1350	20221130	-34.44	651	20230317	35.94	1062	-16.67	20230516	651	35.94	20230317	1350	-34.44	20221130	651	35.94	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
33	20230726	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	918	20	2	2.23	15107478	16855	8.16	898	919	872	1167	629	898	896.32	0.64	0	-1406	996	946	919	869	842	933	856	251	269	500	620	1	1	50198880	461	-5.74	1.53	12	0.03	-160.00	601.00	1350	20221130	-32.00	651	20230317	41.01	1062	-13.56	20230516	651	41.01	20230317	1350	-32.00	20221130	651	41.01	20230317	0.92	N	043710	500	250 억	320289	N	N	N	N
34	20230725	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-21	5	-2.29	193442044	206660	197.78	919	969	892	1194	644	919	936.04	0.61	0	12356	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	451	-5.61	1.49	12	0.41	-160.00	601.00	1350	20221130	-33.48	651	20230317	37.94	1062	-15.44	20230516	651	37.94	20230317	1350	-33.48	20221130	651	37.94	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
35	20230725	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	-14	5	-1.52	189925802	202747	194.03	919	969	892	1194	644	919	936.76	0.61	0	12357	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	454	-5.66	1.51	12	0.40	-160.00	601.00	1350	20221130	-32.96	651	20230317	39.02	1062	-14.78	20230516	651	39.02	20230317	1350	-32.96	20221130	651	39.02	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
36	20230725	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	932	13	2	1.41	172234878	183248	175.37	919	969	916	1194	644	919	939.90	0.61	0	5582	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	468	-5.83	1.55	12	0.37	-160.00	601.00	1350	20221130	-30.96	651	20230317	43.16	1062	-12.24	20230516	651	43.16	20230317	1350	-30.96	20221130	651	43.16	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
37	20230725	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	949	30	2	3.26	160605147	170777	163.44	919	969	916	1194	644	919	940.44	0.61	0	6001	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	476	-5.93	1.58	12	0.34	-160.00	601.00	1350	20221130	-29.70	651	20230317	45.78	1062	-10.64	20230516	651	45.78	20230317	1350	-29.70	20221130	651	45.78	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
38	20230725	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	941	22	2	2.39	145839404	155194	148.52	919	969	916	1194	644	919	939.72	0.61	0	7799	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	472	-5.88	1.57	12	0.31	-160.00	601.00	1350	20221130	-30.30	651	20230317	44.55	1062	-11.39	20230516	651	44.55	20230317	1350	-30.30	20221130	651	44.55	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
39	20230725	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	945	26	2	2.83	93427939	99382	95.11	919	969	916	1194	644	919	940.09	0.61	0	349	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	474	-5.91	1.57	12	0.20	-160.00	601.00	1350	20221130	-30.00	651	20230317	45.16	1062	-11.02	20230516	651	45.16	20230317	1350	-30.00	20221130	651	45.16	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
40	20230725	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	9	2	0.98	23056655	25048	23.97	919	950	916	1194	644	919	920.50	0.61	0	-5628	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	466	-5.80	1.54	12	0.05	-160.00	601.00	1350	20221130	-31.26	651	20230317	42.55	1062	-12.62	20230516	651	42.55	20230317	1350	-31.26	20221130	651	42.55	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
41	20230725	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	6	2	0.65	6050368	6577	6.29	919	950	919	1194	644	919	919.93	0.61	0	3193	975	946	918	889	861	961	904	251	275	500	640	1	1	50198880	464	-5.78	1.54	12	0.01	-160.00	601.00	1350	20221130	-31.48	651	20230317	42.09	1062	-12.90	20230516	651	42.09	20230317	1350	-31.48	20221130	651	42.09	20230317	0.92	N	043710	500	250 억	307933	N	N	N	N
42	20230724	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	919	-4	5	-0.43	95913409	104490	66.92	917	947	890	1199	647	923	917.92	0.65	0	-15362	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	461	-5.74	1.53	12	0.21	-160.00	601.00	1350	20221130	-31.93	651	20230317	41.17	1062	-13.47	20230516	651	41.17	20230317	1350	-31.93	20221130	651	41.17	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
43	20230724	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	927	4	2	0.43	88653508	96623	61.88	917	947	890	1199	647	923	917.52	0.65	0	-15560	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	465	-5.79	1.54	12	0.19	-160.00	601.00	1350	20221130	-31.33	651	20230317	42.40	1062	-12.71	20230516	651	42.40	20230317	1350	-31.33	20221130	651	42.40	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
44	20230724	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	935	12	2	1.30	82147549	89604	57.38	917	947	890	1199	647	923	916.78	0.65	0	-15529	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	469	-5.84	1.56	12	0.18	-160.00	601.00	1350	20221130	-30.74	651	20230317	43.63	1062	-11.96	20230516	651	43.63	20230317	1350	-30.74	20221130	651	43.63	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
45	20230724	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	946	23	2	2.49	77402952	84553	54.15	917	947	890	1199	647	923	915.44	0.65	0	-15507	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	475	-5.91	1.57	12	0.17	-160.00	601.00	1350	20221130	-29.93	651	20230317	45.31	1062	-10.92	20230516	651	45.31	20230317	1350	-29.93	20221130	651	45.31	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
46	20230724	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	0	3	0.00	46724504	51643	33.07	917	923	890	1199	647	923	904.76	0.65	0	-13131	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	463	-5.77	1.54	12	0.10	-160.00	601.00	1350	20221130	-31.63	651	20230317	41.78	1062	-13.09	20230516	651	41.78	20230317	1350	-31.63	20221130	651	41.78	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
47	20230724	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	0	3	0.00	43804363	48472	31.04	917	923	890	1199	647	923	903.70	0.65	0	-12416	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	463	-5.77	1.54	12	0.10	-160.00	601.00	1350	20221130	-31.63	651	20230317	41.78	1062	-13.09	20230516	651	41.78	20230317	1350	-31.63	20221130	651	41.78	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
48	20230724	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-13	5	-1.41	34100446	37880	24.26	917	917	890	1199	647	923	900.22	0.65	0	-11191	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	457	-5.69	1.51	12	0.08	-160.00	601.00	1350	20221130	-32.59	651	20230317	39.78	1062	-14.31	20230516	651	39.78	20230317	1350	-32.59	20221130	651	39.78	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
49	20230724	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	-15	5	-1.63	7386767	8085	5.18	917	917	900	1199	647	923	913.64	0.65	0	-6944	979	950	911	882	843	965	897	251	276	500	640	1	1	50198880	456	-5.67	1.51	12	0.02	-160.00	601.00	1350	20221130	-32.74	651	20230317	39.48	1062	-14.50	20230516	651	39.48	20230317	1350	-32.74	20221130	651	39.48	20230317	0.92	N	043710	500	250 억	326495	N	N	N	N
50	20230721	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	1	2	0.11	137604483	151591	21.17	922	940	872	1198	646	922	907.73	0.66	0	-7470	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	463	-5.77	1.54	12	0.30	-160.00	601.00	1350	20221130	-31.63	651	20230317	41.78	1062	-13.09	20230516	651	41.78	20230317	1350	-31.63	20221130	651	41.78	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
51	20230721	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	-14	5	-1.52	127149150	140175	19.58	922	940	872	1198	646	922	907.07	0.66	0	-5833	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	456	-5.67	1.51	12	0.28	-160.00	601.00	1350	20221130	-32.74	651	20230317	39.48	1062	-14.50	20230516	651	39.48	20230317	1350	-32.74	20221130	651	39.48	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
52	20230721	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	1	2	0.11	109148894	120647	16.85	922	940	872	1198	646	922	904.70	0.66	0	2385	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	463	-5.77	1.54	12	0.24	-160.00	601.00	1350	20221130	-31.63	651	20230317	41.78	1062	-13.09	20230516	651	41.78	20230317	1350	-31.63	20221130	651	41.78	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
53	20230721	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	933	11	2	1.19	86655868	96388	13.46	922	940	872	1198	646	922	899.03	0.66	0	6866	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	468	-5.83	1.55	12	0.19	-160.00	601.00	1350	20221130	-30.89	651	20230317	43.32	1062	-12.15	20230516	651	43.32	20230317	1350	-30.89	20221130	651	43.32	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
54	20230721	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-2	5	-0.22	79871440	89010	12.43	922	940	872	1198	646	922	897.33	0.66	0	9317	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	462	-5.75	1.53	12	0.18	-160.00	601.00	1350	20221130	-31.85	651	20230317	41.32	1062	-13.37	20230516	651	41.32	20230317	1350	-31.85	20221130	651	41.32	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
55	20230721	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	913	-9	5	-0.98	74999814	83682	11.69	922	940	872	1198	646	922	896.25	0.66	0	11322	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	458	-5.71	1.52	12	0.17	-160.00	601.00	1350	20221130	-32.37	651	20230317	40.25	1062	-14.03	20230516	651	40.25	20230317	1350	-32.37	20221130	651	40.25	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
56	20230721	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-28	5	-3.04	65405385	73209	10.22	922	925	872	1198	646	922	893.41	0.66	0	13947	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	449	-5.59	1.49	12	0.15	-160.00	601.00	1350	20221130	-33.78	651	20230317	37.33	1062	-15.82	20230516	651	37.33	20230317	1350	-33.78	20221130	651	37.33	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
57	20230721	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	2	2	0.22	2491363	2702	0.38	922	925	922	1198	646	922	922.04	0.66	0	-434	1061	991	927	857	793	1026	892	251	276	500	640	1	1	50198880	464	-5.78	1.54	12	0.01	-160.00	601.00	1350	20221130	-31.56	651	20230317	41.94	1062	-12.99	20230516	651	41.94	20230317	1350	-31.56	20221130	651	41.94	20230317	0.92	N	043710	500	250 억	332893	N	N	N	N
58	20230720	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	922	51	2	5.86	669729825	714405	573.12	871	997	863	1132	610	871	937.47	0.62	0	19903	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	463	-5.76	1.53	12	1.42	-160.00	601.00	1350	20221130	-31.70	651	20230317	41.63	1062	-13.18	20230516	651	41.63	20230317	1350	-31.70	20221130	651	41.63	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
59	20230720	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	41	2	4.71	654506538	697837	559.83	871	997	863	1132	610	871	937.91	0.62	0	20471	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	458	-5.70	1.52	12	1.39	-160.00	601.00	1350	20221130	-32.44	651	20230317	40.09	1062	-14.12	20230516	651	40.09	20230317	1350	-32.44	20221130	651	40.09	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
60	20230720	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	35	2	4.02	647438468	690058	553.59	871	997	863	1132	610	871	938.24	0.62	0	19801	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	455	-5.66	1.51	12	1.37	-160.00	601.00	1350	20221130	-32.89	651	20230317	39.17	1062	-14.69	20230516	651	39.17	20230317	1350	-32.89	20221130	651	39.17	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
61	20230720	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	44	2	5.05	635866407	677350	543.39	871	997	863	1132	610	871	938.76	0.62	0	18342	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	459	-5.72	1.52	12	1.35	-160.00	601.00	1350	20221130	-32.22	651	20230317	40.55	1062	-13.84	20230516	651	40.55	20230317	1350	-32.22	20221130	651	40.55	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
62	20230720	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	55	2	6.31	622731592	663039	531.91	871	997	863	1132	610	871	939.21	0.62	0	14418	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	465	-5.79	1.54	12	1.32	-160.00	601.00	1350	20221130	-31.41	651	20230317	42.24	1062	-12.81	20230516	651	42.24	20230317	1350	-31.41	20221130	651	42.24	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
63	20230720	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	55	2	6.31	585226628	622715	499.56	871	997	863	1132	610	871	939.80	0.62	0	1806	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	465	-5.79	1.54	12	1.24	-160.00	601.00	1350	20221130	-31.41	651	20230317	42.24	1062	-12.81	20230516	651	42.24	20230317	1350	-31.41	20221130	651	42.24	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
64	20230720	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	20	2	2.30	513837742	544410	436.74	871	997	863	1132	610	871	943.84	0.62	0	-26227	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	447	-5.57	1.48	12	1.08	-160.00	601.00	1350	20221130	-34.00	651	20230317	36.87	1062	-16.10	20230516	651	36.87	20230317	1350	-34.00	20221130	651	36.87	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
65	20230720	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	-4	5	-0.46	3980013	4575	3.67	871	871	867	1132	610	871	869.95	0.62	0	0	911	890	851	830	791	901	841	251	261	500	600	1	1	50198880	435	-5.42	1.44	12	0.01	-160.00	601.00	1350	20221130	-35.78	651	20230317	33.18	1062	-18.36	20230516	651	33.18	20230317	1350	-35.78	20221130	651	33.18	20230317	0.92	N	043710	500	250 억	312320	N	N	N	N
66	20230719	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	43	2	5.19	105191474	124646	88.89	826	872	812	1076	580	828	843.92	0.64	0	-7538	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	437	-5.44	1.45	12	0.25	-160.00	601.00	1350	20221130	-35.48	651	20230317	33.79	1062	-17.98	20230516	651	33.79	20230317	1350	-35.48	20221130	651	33.79	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
67	20230719	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	44	2	5.31	103292597	122446	87.32	826	872	812	1076	580	828	843.58	0.64	0	-7538	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	438	-5.45	1.45	12	0.24	-160.00	601.00	1350	20221130	-35.41	651	20230317	33.95	1062	-17.89	20230516	651	33.95	20230317	1350	-35.41	20221130	651	33.95	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
68	20230719	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	837	9	2	1.09	46988375	56183	40.07	826	857	812	1076	580	828	836.35	0.64	0	-16322	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	420	-5.23	1.39	12	0.11	-160.00	601.00	1350	20221130	-38.00	651	20230317	28.57	1062	-21.19	20230516	651	28.57	20230317	1350	-38.00	20221130	651	28.57	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
69	20230719	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	12	2	1.45	30627837	36656	26.14	826	857	812	1076	580	828	835.55	0.64	0	-12563	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	422	-5.25	1.40	12	0.07	-160.00	601.00	1350	20221130	-37.78	651	20230317	29.03	1062	-20.90	20230516	651	29.03	20230317	1350	-37.78	20221130	651	29.03	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
70	20230719	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	844	16	2	1.93	28733747	34403	24.53	826	857	812	1076	580	828	835.21	0.64	0	-11771	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	424	-5.28	1.40	12	0.07	-160.00	601.00	1350	20221130	-37.48	651	20230317	29.65	1062	-20.53	20230516	651	29.65	20230317	1350	-37.48	20221130	651	29.65	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
71	20230719	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	10	2	1.21	23693695	28387	20.24	826	857	812	1076	580	828	834.67	0.64	0	-8670	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	421	-5.24	1.39	12	0.06	-160.00	601.00	1350	20221130	-37.93	651	20230317	28.73	1062	-21.09	20230516	651	28.73	20230317	1350	-37.93	20221130	651	28.73	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
72	20230719	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	8	2	0.97	15516234	18775	13.39	826	849	812	1076	580	828	826.43	0.64	0	-4976	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	420	-5.22	1.39	12	0.04	-160.00	601.00	1350	20221130	-38.07	651	20230317	28.42	1062	-21.28	20230516	651	28.42	20230317	1350	-38.07	20221130	651	28.42	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
73	20230719	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-7	5	-0.85	2277557	2758	1.97	826	826	821	1076	580	828	825.80	0.64	0	150	876	852	826	802	776	864	814	251	248	500	570	1	1	50198880	412	-5.13	1.37	12	0.01	-160.00	601.00	1350	20221130	-39.19	651	20230317	26.11	1062	-22.69	20230516	651	26.11	20230317	1350	-39.19	20221130	651	26.11	20230317	0.92	N	043710	500	250 억	319839	N	N	N	N
74	20230718	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	-3	5	-0.36	114934307	140125	43.45	827	850	800	1080	582	831	820.23	0.64	0	-3876	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	416	-5.17	1.38	12	0.28	-160.00	601.00	1350	20221130	-38.67	651	20230317	27.19	1062	-22.03	20230516	651	27.19	20230317	1350	-38.67	20221130	651	27.19	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
75	20230718	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	9	2	1.08	102950464	125789	39.01	827	850	800	1080	582	831	818.44	0.64	0	-348	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	422	-5.25	1.40	12	0.25	-160.00	601.00	1350	20221130	-37.78	651	20230317	29.03	1062	-20.90	20230516	651	29.03	20230317	1350	-37.78	20221130	651	29.03	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
76	20230718	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-10	5	-1.20	80720431	99058	30.72	827	828	800	1080	582	831	814.88	0.64	0	-8593	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	412	-5.13	1.37	12	0.20	-160.00	601.00	1350	20221130	-39.19	651	20230317	26.11	1062	-22.69	20230516	651	26.11	20230317	1350	-39.19	20221130	651	26.11	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
77	20230718	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-7	5	-0.84	73416550	90186	27.97	827	828	800	1080	582	831	814.06	0.64	0	-6602	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	414	-5.15	1.37	12	0.18	-160.00	601.00	1350	20221130	-38.96	651	20230317	26.57	1062	-22.41	20230516	651	26.57	20230317	1350	-38.96	20221130	651	26.57	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
78	20230718	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-5	5	-0.60	64551238	79323	24.60	827	828	800	1080	582	831	813.78	0.64	0	-5219	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	415	-5.16	1.37	12	0.16	-160.00	601.00	1350	20221130	-38.81	651	20230317	26.88	1062	-22.22	20230516	651	26.88	20230317	1350	-38.81	20221130	651	26.88	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
79	20230718	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-20	5	-2.41	55480814	68268	21.17	827	828	800	1080	582	831	812.69	0.64	0	456	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	407	-5.07	1.35	12	0.14	-160.00	601.00	1350	20221130	-39.93	651	20230317	24.58	1062	-23.63	20230516	651	24.58	20230317	1350	-39.93	20221130	651	24.58	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
80	20230718	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-19	5	-2.29	49482445	60864	18.87	827	828	800	1080	582	831	813.00	0.64	0	-962	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	408	-5.08	1.35	12	0.12	-160.00	601.00	1350	20221130	-39.85	651	20230317	24.73	1062	-23.54	20230516	651	24.73	20230317	1350	-39.85	20221130	651	24.73	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
81	20230718	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-7	5	-0.84	5030391	6088	1.89	827	827	824	1080	582	831	826.28	0.64	0	146	910	870	850	810	790	860	800	251	249	500	580	1	1	50198880	414	-5.15	1.37	12	0.01	-160.00	601.00	1350	20221130	-38.96	651	20230317	26.57	1062	-22.41	20230516	651	26.57	20230317	1350	-38.96	20221130	651	26.57	20230317	0.89	N	043710	500	250 억	323616	N	N	N	N
82	20230717	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-59	5	-6.63	270285938	320162	367.35	890	890	830	1157	623	890	844.22	0.79	0	-73403	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	417	-5.19	1.38	12	0.64	-160.00	601.00	1350	20221130	-38.44	651	20230317	27.65	1062	-21.75	20230516	651	27.65	20230317	1350	-38.44	20221130	651	27.65	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
83	20230717	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-57	5	-6.40	250785253	296732	340.47	890	890	830	1157	623	890	845.16	0.79	0	-70577	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	418	-5.21	1.39	12	0.59	-160.00	601.00	1350	20221130	-38.30	651	20230317	27.96	1062	-21.56	20230516	651	27.96	20230317	1350	-38.30	20221130	651	27.96	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
84	20230717	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	837	-53	5	-5.96	195121415	229957	263.85	890	890	834	1157	623	890	848.51	0.79	0	-67812	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	420	-5.23	1.39	12	0.46	-160.00	601.00	1350	20221130	-38.00	651	20230317	28.57	1062	-21.19	20230516	651	28.57	20230317	1350	-38.00	20221130	651	28.57	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
85	20230717	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	-50	5	-5.62	168295103	198061	227.25	890	890	834	1157	623	890	849.71	0.79	0	-54511	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	422	-5.25	1.40	12	0.39	-160.00	601.00	1350	20221130	-37.78	651	20230317	29.03	1062	-20.90	20230516	651	29.03	20230317	1350	-37.78	20221130	651	29.03	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
86	20230717	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-45	5	-5.06	114401697	133795	153.52	890	890	843	1157	623	890	855.05	0.79	0	-38071	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	424	-5.28	1.41	12	0.27	-160.00	601.00	1350	20221130	-37.41	651	20230317	29.80	1062	-20.43	20230516	651	29.80	20230317	1350	-37.41	20221130	651	29.80	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
87	20230717	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-45	5	-5.06	106510424	124444	142.79	890	890	844	1157	623	890	855.89	0.79	0	-34607	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	424	-5.28	1.41	12	0.25	-160.00	601.00	1350	20221130	-37.41	651	20230317	29.80	1062	-20.43	20230516	651	29.80	20230317	1350	-37.41	20221130	651	29.80	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
88	20230717	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	-36	5	-4.04	38831193	44781	51.38	890	890	851	1157	623	890	867.13	0.79	0	-12550	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	429	-5.34	1.42	12	0.09	-160.00	601.00	1350	20221130	-36.74	651	20230317	31.18	1062	-19.59	20230516	651	31.18	20230317	1350	-36.74	20221130	651	31.18	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
89	20230717	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	-19	5	-2.13	9434706	10658	12.23	890	890	861	1157	623	890	885.22	0.79	0	-4216	930	910	900	880	870	905	875	251	267	500	620	1	1	50198880	437	-5.44	1.45	12	0.02	-160.00	601.00	1350	20221130	-35.48	651	20230317	33.79	1062	-17.98	20230516	651	33.79	20230317	1350	-35.48	20221130	651	33.79	20230317	0.81	N	043710	500	250 억	398061	N	N	N	N
90	20230714	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-24	5	-2.63	78503731	87151	68.83	915	920	890	1188	640	914	901.77	0.81	0	-10021	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	447	-5.56	1.48	12	0.17	-160.00	601.00	1350	20221130	-34.07	651	20230317	36.71	1062	-16.20	20230516	651	36.71	20230317	1350	-34.07	20221130	651	36.71	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
91	20230714	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-14	5	-1.53	59112608	65411	51.66	915	920	897	1188	640	914	903.71	0.81	0	-5468	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	452	-5.62	1.50	12	0.13	-160.00	601.00	1350	20221130	-33.33	651	20230317	38.25	1062	-15.25	20230516	651	38.25	20230317	1350	-33.33	20221130	651	38.25	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
92	20230714	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-13	5	-1.42	35180129	38844	30.68	915	920	897	1188	640	914	905.68	0.81	0	-9188	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	452	-5.63	1.50	12	0.08	-160.00	601.00	1350	20221130	-33.26	651	20230317	38.40	1062	-15.16	20230516	651	38.40	20230317	1350	-33.26	20221130	651	38.40	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
93	20230714	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	-5	5	-0.55	33348657	36814	29.08	915	920	897	1188	640	914	905.87	0.81	0	-9083	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	456	-5.68	1.51	12	0.07	-160.00	601.00	1350	20221130	-32.67	651	20230317	39.63	1062	-14.41	20230516	651	39.63	20230317	1350	-32.67	20221130	651	39.63	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
94	20230714	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	-17	5	-1.86	29967400	33089	26.13	915	917	897	1188	640	914	905.66	0.81	0	-8437	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	450	-5.61	1.49	12	0.07	-160.00	601.00	1350	20221130	-33.56	651	20230317	37.79	1062	-15.54	20230516	651	37.79	20230317	1350	-33.56	20221130	651	37.79	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
95	20230714	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-14	5	-1.53	21094023	23224	18.34	915	917	897	1188	640	914	908.29	0.81	0	-8078	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	452	-5.62	1.50	12	0.05	-160.00	601.00	1350	20221130	-33.33	651	20230317	38.25	1062	-15.25	20230516	651	38.25	20230317	1350	-33.33	20221130	651	38.25	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
96	20230714	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	-17	5	-1.86	15908106	17496	13.82	915	916	897	1188	640	914	909.24	0.81	0	-5997	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	450	-5.61	1.49	12	0.03	-160.00	601.00	1350	20221130	-33.56	651	20230317	37.79	1062	-15.54	20230516	651	37.79	20230317	1350	-33.56	20221130	651	37.79	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
97	20230714	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	1	2	0.11	2155915	2358	1.86	915	915	910	1188	640	914	914.30	0.81	0	-774	960	936	909	885	858	949	898	251	274	500	630	1	1	50198880	459	-5.72	1.52	12	0.00	-160.00	601.00	1350	20221130	-32.22	651	20230317	40.55	1062	-13.84	20230516	651	40.55	20230317	1350	-32.22	20221130	651	40.55	20230317	0.73	N	043710	500	250 억	407762	N	N	N	N
98	20230713	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	5	2	0.55	114655128	126610	72.84	913	933	882	1181	637	909	905.58	0.82	0	-3622	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	459	-5.71	1.52	12	0.25	-160.00	601.00	1350	20221130	-32.30	651	20230317	40.40	1062	-13.94	20230516	651	40.40	20230317	1350	-32.30	20221130	651	40.40	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
99	20230713	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-9	5	-0.99	109568102	121017	69.62	913	933	882	1181	637	909	905.39	0.82	0	-3051	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	452	-5.62	1.50	12	0.24	-160.00	601.00	1350	20221130	-33.33	651	20230317	38.25	1062	-15.25	20230516	651	38.25	20230317	1350	-33.33	20221130	651	38.25	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
100	20230713	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	-4	5	-0.44	97928671	108212	62.26	913	933	882	1181	637	909	904.97	0.82	0	-2325	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	454	-5.66	1.51	12	0.22	-160.00	601.00	1350	20221130	-32.96	651	20230317	39.02	1062	-14.78	20230516	651	39.02	20230317	1350	-32.96	20221130	651	39.02	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
101	20230713	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	-4	5	-0.44	94844544	104793	60.29	913	933	882	1181	637	909	905.07	0.82	0	-2422	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	454	-5.66	1.51	12	0.21	-160.00	601.00	1350	20221130	-32.96	651	20230317	39.02	1062	-14.78	20230516	651	39.02	20230317	1350	-32.96	20221130	651	39.02	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
102	20230713	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-9	5	-0.99	85615444	94557	54.40	913	933	882	1181	637	909	905.44	0.82	0	-912	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	452	-5.62	1.50	12	0.19	-160.00	601.00	1350	20221130	-33.33	651	20230317	38.25	1062	-15.25	20230516	651	38.25	20230317	1350	-33.33	20221130	651	38.25	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
103	20230713	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-22	5	-2.42	73007652	80506	46.32	913	933	882	1181	637	909	906.86	0.82	0	7918	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	445	-5.54	1.48	12	0.16	-160.00	601.00	1350	20221130	-34.30	651	20230317	36.25	1062	-16.48	20230516	651	36.25	20230317	1350	-34.30	20221130	651	36.25	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
104	20230713	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	-6	5	-0.66	43077048	46990	27.03	913	933	903	1181	637	909	916.73	0.82	0	-1581	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	453	-5.64	1.50	12	0.09	-160.00	601.00	1350	20221130	-33.11	651	20230317	38.71	1062	-14.97	20230516	651	38.71	20230317	1350	-33.11	20221130	651	38.71	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
105	20230713	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	922	13	2	1.43	1636671	1786	1.03	913	923	913	1181	637	909	916.39	0.82	0	-783	952	930	903	881	854	941	892	251	272	500	630	1	1	50198880	463	-5.76	1.53	12	0.00	-160.00	601.00	1350	20221130	-31.70	651	20230317	41.63	1062	-13.18	20230516	651	41.63	20230317	1350	-31.70	20221130	651	41.63	20230317	0.72	N	043710	500	250 억	411285	N	N	N	N
106	20230712	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	38	2	4.36	155367938	173785	257.09	880	925	876	1132	610	871	893.94	0.81	0	353	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	456	-5.68	1.51	12	0.35	-160.00	601.00	1350	20221130	-32.67	651	20230317	39.63	1062	-14.41	20230516	651	39.63	20230317	1350	-32.67	20221130	651	39.63	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
107	20230712	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	19	2	2.18	139721501	156412	231.39	880	925	876	1132	610	871	893.29	0.81	0	1899	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	447	-5.56	1.48	12	0.31	-160.00	601.00	1350	20221130	-34.07	651	20230317	36.71	1062	-16.20	20230516	651	36.71	20230317	1350	-34.07	20221130	651	36.71	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
108	20230712	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	20	2	2.30	113451475	126761	187.53	880	925	880	1132	610	871	895.00	0.81	0	3946	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	447	-5.57	1.48	12	0.25	-160.00	601.00	1350	20221130	-34.00	651	20230317	36.87	1062	-16.10	20230516	651	36.87	20230317	1350	-34.00	20221130	651	36.87	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
109	20230712	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	21	2	2.41	101433479	113221	167.50	880	925	880	1132	610	871	895.89	0.81	0	3357	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	448	-5.58	1.48	12	0.23	-160.00	601.00	1350	20221130	-33.93	651	20230317	37.02	1062	-16.01	20230516	651	37.02	20230317	1350	-33.93	20221130	651	37.02	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
110	20230712	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	39	2	4.48	76273743	85185	126.02	880	925	880	1132	610	871	895.39	0.81	0	-3314	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	457	-5.69	1.51	12	0.17	-160.00	601.00	1350	20221130	-32.59	651	20230317	39.78	1062	-14.31	20230516	651	39.78	20230317	1350	-32.59	20221130	651	39.78	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
111	20230712	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	30	2	3.44	49241173	55501	82.11	880	910	880	1132	610	871	887.21	0.81	0	-5825	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	452	-5.63	1.50	12	0.11	-160.00	601.00	1350	20221130	-33.26	651	20230317	38.40	1062	-15.16	20230516	651	38.40	20230317	1350	-33.26	20221130	651	38.40	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
112	20230712	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	14	2	1.61	31744091	35939	53.17	880	887	880	1132	610	871	883.28	0.81	0	-3936	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	444	-5.53	1.47	12	0.07	-160.00	601.00	1350	20221130	-34.44	651	20230317	35.94	1062	-16.67	20230516	651	35.94	20230317	1350	-34.44	20221130	651	35.94	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
113	20230712	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	14	2	1.61	17218050	19508	28.86	880	887	880	1132	610	871	882.61	0.81	0	-3857	913	891	879	857	845	886	852	251	261	500	600	1	1	50198880	444	-5.53	1.47	12	0.04	-160.00	601.00	1350	20221130	-34.44	651	20230317	35.94	1062	-16.67	20230516	651	35.94	20230317	1350	-34.44	20221130	651	35.94	20230317	0.72	N	043710	500	250 억	407926	N	N	N	N
114	20230711	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	-2	5	-0.23	58455949	66677	43.91	873	901	867	1134	612	873	876.71	0.81	0	-643	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	437	-5.44	1.45	12	0.13	-160.00	601.00	1350	20221130	-35.48	651	20230317	33.79	1062	-17.98	20230516	651	33.79	20230317	1350	-35.48	20221130	651	33.79	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
115	20230711	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-1	5	-0.11	54156990	61759	40.67	873	901	867	1134	612	873	876.91	0.81	0	-329	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	438	-5.45	1.45	12	0.12	-160.00	601.00	1350	20221130	-35.41	651	20230317	33.95	1062	-17.89	20230516	651	33.95	20230317	1350	-35.41	20221130	651	33.95	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
116	20230711	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-1	5	-0.11	52244476	59569	39.23	873	901	867	1134	612	873	877.04	0.81	0	39	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	438	-5.45	1.45	12	0.12	-160.00	601.00	1350	20221130	-35.41	651	20230317	33.95	1062	-17.89	20230516	651	33.95	20230317	1350	-35.41	20221130	651	33.95	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
117	20230711	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	-3	5	-0.34	48875874	55707	36.69	873	901	867	1134	612	873	877.37	0.81	0	1473	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	437	-5.44	1.45	12	0.11	-160.00	601.00	1350	20221130	-35.56	651	20230317	33.64	1062	-18.08	20230516	651	33.64	20230317	1350	-35.56	20221130	651	33.64	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
118	20230711	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	8	2	0.92	38936272	44320	29.19	873	901	867	1134	612	873	878.53	0.81	0	1933	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	442	-5.51	1.47	12	0.09	-160.00	601.00	1350	20221130	-34.74	651	20230317	35.33	1062	-17.04	20230516	651	35.33	20230317	1350	-34.74	20221130	651	35.33	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
119	20230711	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	3	2	0.34	36794808	41880	27.58	873	901	867	1134	612	873	878.58	0.81	0	2207	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	440	-5.47	1.46	12	0.08	-160.00	601.00	1350	20221130	-35.11	651	20230317	34.56	1062	-17.51	20230516	651	34.56	20230317	1350	-35.11	20221130	651	34.56	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
120	20230711	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	11	2	1.26	26732297	30473	20.07	873	901	867	1134	612	873	877.25	0.81	0	2568	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	444	-5.53	1.47	12	0.06	-160.00	601.00	1350	20221130	-34.52	651	20230317	35.79	1062	-16.76	20230516	651	35.79	20230317	1350	-34.52	20221130	651	35.79	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
121	20230711	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	-5	5	-0.57	16484421	18867	12.43	873	881	868	1134	612	873	873.72	0.81	0	5600	896	884	868	856	840	890	862	251	261	500	610	1	1	50198880	436	-5.42	1.44	12	0.04	-160.00	601.00	1350	20221130	-35.70	651	20230317	33.33	1062	-18.27	20230516	651	33.33	20230317	1350	-35.70	20221130	651	33.33	20230317	0.80	N	043710	500	250 억	408569	N	N	N	N
122	20230710	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-7	5	-0.80	131372224	151707	44.60	871	880	852	1144	616	880	865.92	0.85	0	-19904	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	438	-5.46	1.45	12	0.30	-160.00	601.00	1350	20221130	-35.33	651	20230317	34.10	1062	-17.80	20230516	651	34.10	20230317	1350	-35.33	20221130	651	34.10	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
123	20230710	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-8	5	-0.91	122779007	141857	41.70	871	880	852	1144	616	880	865.51	0.85	0	-19519	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	438	-5.45	1.45	12	0.28	-160.00	601.00	1350	20221130	-35.41	651	20230317	33.95	1062	-17.89	20230516	651	33.95	20230317	1350	-35.41	20221130	651	33.95	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
124	20230710	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-2	5	-0.23	115701577	133775	39.32	871	879	852	1144	616	880	864.90	0.85	0	-18480	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	441	-5.49	1.46	12	0.27	-160.00	601.00	1350	20221130	-34.96	651	20230317	34.87	1062	-17.33	20230516	651	34.87	20230317	1350	-34.96	20221130	651	34.87	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
125	20230710	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	-10	5	-1.14	91526249	106045	31.17	871	871	852	1144	616	880	863.09	0.85	0	-17929	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	437	-5.44	1.45	12	0.21	-160.00	601.00	1350	20221130	-35.56	651	20230317	33.64	1062	-18.08	20230516	651	33.64	20230317	1350	-35.56	20221130	651	33.64	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
126	20230710	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	-16	5	-1.82	74690081	86579	25.45	871	871	852	1144	616	880	862.68	0.85	0	-15808	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	434	-5.40	1.44	12	0.17	-160.00	601.00	1350	20221130	-36.00	651	20230317	32.72	1062	-18.64	20230516	651	32.72	20230317	1350	-36.00	20221130	651	32.72	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
127	20230710	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	-26	5	-2.95	70678969	81908	24.08	871	871	852	1144	616	880	862.91	0.85	0	-15258	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	429	-5.34	1.42	12	0.16	-160.00	601.00	1350	20221130	-36.74	651	20230317	31.18	1062	-19.59	20230516	651	31.18	20230317	1350	-36.74	20221130	651	31.18	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
128	20230710	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-24	5	-2.73	61633809	71363	20.98	871	871	852	1144	616	880	863.67	0.85	0	-13747	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	430	-5.35	1.42	12	0.14	-160.00	601.00	1350	20221130	-36.59	651	20230317	31.49	1062	-19.40	20230516	651	31.49	20230317	1350	-36.59	20221130	651	31.49	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
129	20230710	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	-9	5	-1.02	21123784	24317	7.15	871	871	862	1144	616	880	868.68	0.85	0	-6839	935	907	886	858	837	897	848	251	264	500	610	1	1	50198880	437	-5.44	1.45	12	0.05	-160.00	601.00	1350	20221130	-35.48	651	20230317	33.79	1062	-17.98	20230516	651	33.79	20230317	1350	-35.48	20221130	651	33.79	20230317	0.79	N	043710	500	250 억	427419	N	N	N	N
130	20230707	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-44	5	-4.76	300108418	339991	229.52	914	914	865	1201	647	924	882.74	0.90	0	-29021	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	442	-5.50	1.46	12	0.68	-160.00	601.00	1350	20221130	-34.81	651	20230317	35.18	1062	-17.14	20230516	651	35.18	20230317	1350	-34.81	20221130	651	35.18	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
131	20230707	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-45	5	-4.87	266963457	302079	203.93	914	914	865	1201	647	924	883.75	0.90	0	-24600	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	441	-5.49	1.46	12	0.60	-160.00	601.00	1350	20221130	-34.89	651	20230317	35.02	1062	-17.23	20230516	651	35.02	20230317	1350	-34.89	20221130	651	35.02	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
132	20230707	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-49	5	-5.30	255196776	288606	194.83	914	914	865	1201	647	924	884.24	0.90	0	-23436	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	439	-5.47	1.46	12	0.57	-160.00	601.00	1350	20221130	-35.19	651	20230317	34.41	1062	-17.61	20230516	651	34.41	20230317	1350	-35.19	20221130	651	34.41	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
133	20230707	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-47	5	-5.09	196984413	222016	149.88	914	914	865	1201	647	924	887.25	0.90	0	-20803	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	440	-5.48	1.46	12	0.44	-160.00	601.00	1350	20221130	-35.04	651	20230317	34.72	1062	-17.42	20230516	651	34.72	20230317	1350	-35.04	20221130	651	34.72	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
134	20230707	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-37	5	-4.00	155501150	175229	118.29	914	914	865	1201	647	924	887.42	0.90	0	-8097	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	445	-5.54	1.48	12	0.35	-160.00	601.00	1350	20221130	-34.30	651	20230317	36.25	1062	-16.48	20230516	651	36.25	20230317	1350	-34.30	20221130	651	36.25	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
135	20230707	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-43	5	-4.65	127464830	143374	96.79	914	914	865	1201	647	924	889.04	0.90	0	-8223	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	442	-5.51	1.47	12	0.29	-160.00	601.00	1350	20221130	-34.74	651	20230317	35.33	1062	-17.04	20230516	651	35.33	20230317	1350	-34.74	20221130	651	35.33	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
136	20230707	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	-18	5	-1.95	20153188	22162	14.96	914	914	905	1201	647	924	909.36	0.90	0	2499	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	455	-5.66	1.51	12	0.04	-160.00	601.00	1350	20221130	-32.89	651	20230317	39.17	1062	-14.69	20230516	651	39.17	20230317	1350	-32.89	20221130	651	39.17	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
137	20230707	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	-18	5	-1.95	9191083	10103	6.82	914	914	905	1201	647	924	909.74	0.90	0	2508	1005	964	943	902	881	954	892	251	277	500	640	1	1	50198880	455	-5.66	1.51	12	0.02	-160.00	601.00	1350	20221130	-32.89	651	20230317	39.17	1062	-14.69	20230516	651	39.17	20230317	1350	-32.89	20221130	651	39.17	20230317	0.76	N	043710	500	250 억	452139	N	N	N	N
138	20230706	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	-55	5	-5.62	139163179	148086	58.63	979	984	922	1272	686	979	939.75	0.95	0	-27862	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	464	-5.78	1.54	12	0.29	-160.00	601.00	1350	20221130	-31.56	651	20230317	41.94	1062	-12.99	20230516	651	41.94	20230317	1350	-31.56	20221130	651	41.94	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
139	20230706	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	927	-52	5	-5.31	128458286	136515	54.05	979	984	922	1272	686	979	940.98	0.95	0	-27288	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	465	-5.79	1.54	12	0.27	-160.00	601.00	1350	20221130	-31.33	651	20230317	42.40	1062	-12.71	20230516	651	42.40	20230317	1350	-31.33	20221130	651	42.40	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
140	20230706	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	-55	5	-5.62	112316668	119055	47.14	979	984	922	1272	686	979	943.40	0.95	0	-26009	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	464	-5.78	1.54	12	0.24	-160.00	601.00	1350	20221130	-31.56	651	20230317	41.94	1062	-12.99	20230516	651	41.94	20230317	1350	-31.56	20221130	651	41.94	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
141	20230706	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	-50	5	-5.11	91560308	96619	38.25	979	984	929	1272	686	979	947.64	0.95	0	-30523	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	466	-5.81	1.55	12	0.19	-160.00	601.00	1350	20221130	-31.19	651	20230317	42.70	1062	-12.52	20230516	651	42.70	20230317	1350	-31.19	20221130	651	42.70	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
142	20230706	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	944	-35	5	-3.58	66376457	69780	27.63	979	984	942	1272	686	979	951.22	0.95	0	-15855	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	474	-5.90	1.57	12	0.14	-160.00	601.00	1350	20221130	-30.07	651	20230317	45.01	1062	-11.11	20230516	651	45.01	20230317	1350	-30.07	20221130	651	45.01	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
143	20230706	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	944	-35	5	-3.58	53849420	56524	22.38	979	984	944	1272	686	979	952.68	0.95	0	-13701	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	474	-5.90	1.57	12	0.11	-160.00	601.00	1350	20221130	-30.07	651	20230317	45.01	1062	-11.11	20230516	651	45.01	20230317	1350	-30.07	20221130	651	45.01	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
144	20230706	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	955	-24	5	-2.45	36049703	37724	14.94	979	984	944	1272	686	979	955.62	0.95	0	-10393	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	479	-5.97	1.59	12	0.08	-160.00	601.00	1350	20221130	-29.26	651	20230317	46.70	1062	-10.08	20230516	651	46.70	20230317	1350	-29.26	20221130	651	46.70	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
145	20230706	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	960	-19	5	-1.94	6576700	6777	2.68	979	984	960	1272	686	979	970.44	0.95	0	-2090	1059	1018	989	948	919	1004	934	251	293	500	680	1	1	50198880	482	-6.00	1.60	12	0.01	-160.00	601.00	1350	20221130	-28.89	651	20230317	47.47	1062	-9.60	20230516	651	47.47	20230317	1350	-28.89	20221130	651	47.47	20230317	0.69	N	043710	500	250 억	478884	N	N	N	N
146	20230705	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-21	5	-2.10	247742210	251047	38.45	996	1030	960	1300	700	1000	986.86	1.02	0	-37582	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	491	-6.12	1.63	12	0.50	-160.00	601.00	1350	20221130	-27.48	651	20230317	50.38	1062	-7.82	20230516	651	50.38	20230317	1350	-27.48	20221130	651	50.38	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
147	20230705	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	969	-31	5	-3.10	222560817	224945	34.45	996	1030	960	1300	700	1000	989.40	1.02	0	-34255	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	486	-6.06	1.61	12	0.45	-160.00	601.00	1350	20221130	-28.22	651	20230317	48.85	1062	-8.76	20230516	651	48.85	20230317	1350	-28.22	20221130	651	48.85	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
148	20230705	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	963	-37	5	-3.70	215975496	218123	33.41	996	1030	960	1300	700	1000	990.15	1.02	0	-32967	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	483	-6.02	1.60	12	0.43	-160.00	601.00	1350	20221130	-28.67	651	20230317	47.93	1062	-9.32	20230516	651	47.93	20230317	1350	-28.67	20221130	651	47.93	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
149	20230705	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	972	-28	5	-2.80	199286407	200805	30.76	996	1030	967	1300	700	1000	992.44	1.02	0	-32956	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	488	-6.08	1.62	12	0.40	-160.00	601.00	1350	20221130	-28.00	651	20230317	49.31	1062	-8.47	20230516	651	49.31	20230317	1350	-28.00	20221130	651	49.31	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
150	20230705	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	976	-24	5	-2.40	164432193	165222	25.31	996	1030	976	1300	700	1000	995.22	1.02	0	-24792	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	490	-6.10	1.62	12	0.33	-160.00	601.00	1350	20221130	-27.70	651	20230317	49.92	1062	-8.10	20230516	651	49.92	20230317	1350	-27.70	20221130	651	49.92	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
151	20230705	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-6	5	-0.60	108365498	108301	16.59	996	1030	991	1300	700	1000	1000.60	1.02	0	-11996	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	499	-6.21	1.65	12	0.22	-160.00	601.00	1350	20221130	-26.37	651	20230317	52.69	1062	-6.40	20230516	651	52.69	20230317	1350	-26.37	20221130	651	52.69	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
152	20230705	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1002	2	2	0.20	82100284	82018	12.56	996	1030	991	1300	700	1000	1001.00	1.02	0	-7642	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	503	-6.26	1.67	12	0.16	-160.00	601.00	1350	20221130	-25.78	651	20230317	53.92	1062	-5.65	20230516	651	53.92	20230317	1350	-25.78	20221130	651	53.92	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
153	20230705	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	4	2	0.40	8015249	7980	1.22	996	1030	996	1300	700	1000	1004.42	1.02	0	1514	1055	1027	998	970	941	1041	984	251	300	500	700	1	1	50198880	504	-6.28	1.67	12	0.02	-160.00	601.00	1350	20221130	-25.63	651	20230317	54.22	1062	-5.46	20230516	651	54.22	20230317	1350	-25.63	20221130	651	54.22	20230317	0.79	N	043710	500	250 억	513735	N	N	N	N
154	20230704	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	10	2	1.01	645618223	649474	19.08	990	1026	969	1287	693	990	994.03	0.88	0	76764	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	502	-6.25	1.66	12	1.29	-160.00	601.00	1350	20221130	-25.93	651	20230317	53.61	1062	-5.84	20230516	651	53.61	20230317	1350	-25.93	20221130	651	53.61	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
155	20230704	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	2	2	0.20	625294622	629075	18.48	990	1026	969	1287	693	990	993.99	0.88	0	76005	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	498	-6.20	1.65	12	1.25	-160.00	601.00	1350	20221130	-26.52	651	20230317	52.38	1062	-6.59	20230516	651	52.38	20230317	1350	-26.52	20221130	651	52.38	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
156	20230704	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	10	2	1.01	590934209	594524	17.46	990	1026	969	1287	693	990	993.96	0.88	0	76335	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	502	-6.25	1.66	12	1.18	-160.00	601.00	1350	20221130	-25.93	651	20230317	53.61	1062	-5.84	20230516	651	53.61	20230317	1350	-25.93	20221130	651	53.61	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
157	20230704	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	2	2	0.20	542787386	546017	16.04	990	1026	969	1287	693	990	994.09	0.88	0	79908	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	498	-6.20	1.65	12	1.09	-160.00	601.00	1350	20221130	-26.52	651	20230317	52.38	1062	-6.59	20230516	651	52.38	20230317	1350	-26.52	20221130	651	52.38	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
158	20230704	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	13	2	1.31	463285993	466163	13.69	990	1026	969	1287	693	990	993.83	0.88	0	83590	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	503	-6.27	1.67	12	0.93	-160.00	601.00	1350	20221130	-25.70	651	20230317	54.07	1062	-5.56	20230516	651	54.07	20230317	1350	-25.70	20221130	651	54.07	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
159	20230704	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	10	2	1.01	332322230	336175	9.87	990	1026	969	1287	693	990	988.54	0.88	0	58954	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	502	-6.25	1.66	12	0.67	-160.00	601.00	1350	20221130	-25.93	651	20230317	53.61	1062	-5.84	20230516	651	53.61	20230317	1350	-25.93	20221130	651	53.61	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
160	20230704	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	11	2	1.11	241581060	244924	7.19	990	1026	969	1287	693	990	986.35	0.88	0	52073	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	502	-6.26	1.67	12	0.49	-160.00	601.00	1350	20221130	-25.85	651	20230317	53.76	1062	-5.74	20230516	651	53.76	20230317	1350	-25.85	20221130	651	53.76	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
161	20230704	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	-9	5	-0.91	56145712	57024	1.67	990	995	976	1287	693	990	984.58	0.88	0	3577	1140	1065	973	898	806	1102	935	251	297	500	690	1	1	50198880	492	-6.13	1.63	12	0.11	-160.00	601.00	1350	20221130	-27.33	651	20230317	50.69	1062	-7.63	20230516	651	50.69	20230317	1350	-27.33	20221130	651	50.69	20230317	0.62	N	043710	500	250 억	441253	N	N	N	N
162	20230703	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	99	2	11.11	3389995736	3396063	79.13	891	1048	881	1158	624	891	998.22	0.62	0	135227	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	497	-6.19	1.65	12	6.77	-160.00	601.00	1350	20221130	-26.67	651	20230317	52.07	1062	-6.78	20230516	651	52.07	20230317	1350	-26.67	20221130	651	52.07	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
163	20230703	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	89	2	9.99	3247723393	3252437	75.78	891	1048	881	1158	624	891	998.55	0.62	0	133339	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	492	-6.12	1.63	12	6.48	-160.00	601.00	1350	20221130	-27.41	651	20230317	50.54	1062	-7.72	20230516	651	50.54	20230317	1350	-27.41	20221130	651	50.54	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
164	20230703	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	101	2	11.34	2755923572	2746160	63.98	891	1048	881	1158	624	891	1003.56	0.62	0	4959	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	498	-6.20	1.65	12	5.47	-160.00	601.00	1350	20221130	-26.52	651	20230317	52.38	1062	-6.59	20230516	651	52.38	20230317	1350	-26.52	20221130	651	52.38	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
165	20230703	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	937	46	2	5.16	261222594	284222	6.62	891	943	881	1158	624	891	919.08	0.62	0	64913	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	470	-5.86	1.56	12	0.57	-160.00	601.00	1350	20221130	-30.59	651	20230317	43.93	1062	-11.77	20230516	651	43.93	20230317	1350	-30.59	20221130	651	43.93	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
166	20230703	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	38	2	4.26	218372517	238135	5.55	891	943	881	1158	624	891	917.01	0.62	0	45184	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	466	-5.81	1.55	12	0.47	-160.00	601.00	1350	20221130	-31.19	651	20230317	42.70	1062	-12.52	20230516	651	42.70	20230317	1350	-31.19	20221130	651	42.70	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
167	20230703	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	18	2	2.02	177079874	193592	4.51	891	943	881	1158	624	891	914.71	0.62	0	21804	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	456	-5.68	1.51	12	0.39	-160.00	601.00	1350	20221130	-32.67	651	20230317	39.63	1062	-14.41	20230516	651	39.63	20230317	1350	-32.67	20221130	651	39.63	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
168	20230703	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	29	2	3.25	130894419	142984	3.33	891	943	881	1158	624	891	915.45	0.62	0	15174	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	462	-5.75	1.53	12	0.28	-160.00	601.00	1350	20221130	-31.85	651	20230317	41.32	1062	-13.37	20230516	651	41.32	20230317	1350	-31.85	20221130	651	41.32	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N
169	20230703	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	4	2	0.45	30436730	34165	0.80	891	903	881	1158	624	891	890.87	0.62	0	-4536	1112	1001	943	832	774	972	803	251	267	500	620	1	1	50198880	449	-5.59	1.49	12	0.07	-160.00	601.00	1350	20221130	-33.70	651	20230317	37.48	1062	-15.73	20230516	651	37.48	20230317	1350	-33.70	20221130	651	37.48	20230317	0.68	N	043710	500	250 억	310375	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History