KissMeData/099220/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160734	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	33	2	2.06	266463824	164630	60.67	1620	1636	1594	2080	1120	1600	1618.56	2.45	0	35286	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	917	116.64	0.90	12	0.29	14.00	1819.00	3345	20220801	-51.18	1484	20230726	10.04	2465	-33.75	20230309	1484	10.04	20230726	3345	-51.18	20220801	1484	10.04	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
3	20230731	150735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1635	35	2	2.19	255908963	158149	58.28	1620	1636	1594	2080	1120	1600	1618.15	2.45	0	31104	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	918	116.79	0.90	12	0.28	14.00	1819.00	3345	20220801	-51.12	1484	20230726	10.18	2465	-33.67	20230309	1484	10.18	20230726	3345	-51.12	20220801	1484	10.18	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
4	20230731	140738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	30	2	1.88	209148102	129503	47.72	1620	1636	1594	2080	1120	1600	1615.01	2.45	0	40167	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	916	116.43	0.90	12	0.23	14.00	1819.00	3345	20220801	-51.27	1484	20230726	9.84	2465	-33.87	20230309	1484	9.84	20230726	3345	-51.27	20220801	1484	9.84	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
5	20230731	130738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	20	2	1.25	173574328	107684	39.68	1620	1631	1594	2080	1120	1600	1611.89	2.45	0	38777	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	910	115.71	0.89	12	0.19	14.00	1819.00	3345	20220801	-51.57	1484	20230726	9.16	2465	-34.28	20230309	1484	9.16	20230726	3345	-51.57	20220801	1484	9.16	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
6	20230731	120744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	23	2	1.44	148738901	92368	34.04	1620	1631	1594	2080	1120	1600	1610.29	2.45	0	30213	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	912	115.93	0.89	12	0.16	14.00	1819.00	3345	20220801	-51.48	1484	20230726	9.37	2465	-34.16	20230309	1484	9.37	20230726	3345	-51.48	20220801	1484	9.37	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
7	20230731	110747	57	100.00	KOSDAQ		유통	N	N	N	N	N	1615	15	2	0.94	104041145	64764	23.87	1620	1620	1594	2080	1120	1600	1606.47	2.45	0	15249	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	907	115.36	0.89	12	0.12	14.00	1819.00	3345	20220801	-51.72	1484	20230726	8.83	2465	-34.48	20230309	1484	8.83	20230726	3345	-51.72	20220801	1484	8.83	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
8	20230731	100742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	7	2	0.44	71753446	44694	16.47	1620	1620	1594	2080	1120	1600	1605.44	2.45	0	5913	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	903	114.79	0.88	12	0.08	14.00	1819.00	3345	20220801	-51.96	1484	20230726	8.29	2465	-34.81	20230309	1484	8.29	20230726	3345	-51.96	20220801	1484	8.29	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
9	20230731	090736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	20	2	1.25	1615140	997	0.37	1620	1620	1620	2080	1120	1600	1620.00	2.45	0	-2162	1667	1633	1578	1544	1489	1650	1561	281	480	500	1150	1	1	56171811	910	115.71	0.89	12	0.00	14.00	1819.00	3345	20220801	-51.57	1484	20230726	9.16	2465	-34.28	20230309	1484	9.16	20230726	3345	-51.57	20220801	1484	9.16	20230726	5.93	N	099220	500	280 억	1376698	N	N	0	N	N
10	20230728	160738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	44	2	2.83	421189539	265674	89.71	1550	1612	1523	2020	1090	1556	1585.35	2.32	0	72222	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	899	114.29	0.88	12	0.47	14.00	1819.00	3345	20220801	-52.17	1484	20230726	7.82	2465	-35.09	20230309	1484	7.82	20230726	3345	-52.17	20220801	1484	7.82	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
11	20230728	150738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1603	47	2	3.02	406481835	256467	86.60	1550	1612	1523	2020	1090	1556	1584.93	2.32	0	70128	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	900	114.50	0.88	12	0.46	14.00	1819.00	3345	20220801	-52.08	1484	20230726	8.02	2465	-34.97	20230309	1484	8.02	20230726	3345	-52.08	20220801	1484	8.02	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
12	20230728	140735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	34	2	2.19	319674795	202095	68.24	1550	1612	1523	2020	1090	1556	1581.80	2.32	0	58640	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	893	113.57	0.87	12	0.36	14.00	1819.00	3345	20220801	-52.47	1484	20230726	7.14	2465	-35.50	20230309	1484	7.14	20230726	3345	-52.47	20220801	1484	7.14	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
13	20230728	130737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1604	48	2	3.08	249193403	157779	53.27	1550	1612	1523	2020	1090	1556	1579.38	2.32	0	41354	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	901	114.57	0.88	12	0.28	14.00	1819.00	3345	20220801	-52.05	1484	20230726	8.09	2465	-34.93	20230309	1484	8.09	20230726	3345	-52.05	20220801	1484	8.09	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
14	20230728	120735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1604	48	2	3.08	217333016	137861	46.55	1550	1612	1523	2020	1090	1556	1576.46	2.32	0	28567	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	901	114.57	0.88	12	0.25	14.00	1819.00	3345	20220801	-52.05	1484	20230726	8.09	2465	-34.93	20230309	1484	8.09	20230726	3345	-52.05	20220801	1484	8.09	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
15	20230728	110741	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	44	2	2.83	176297464	112290	37.92	1550	1601	1523	2020	1090	1556	1570.02	2.32	0	23925	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	899	114.29	0.88	12	0.20	14.00	1819.00	3345	20220801	-52.17	1484	20230726	7.82	2465	-35.09	20230309	1484	7.82	20230726	3345	-52.17	20220801	1484	7.82	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
16	20230728	100732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1570	14	2	0.90	85778831	55303	18.67	1550	1570	1523	2020	1090	1556	1551.07	2.32	0	16967	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	882	112.14	0.86	12	0.10	14.00	1819.00	3345	20220801	-53.06	1484	20230726	5.80	2465	-36.31	20230309	1484	5.80	20230726	3345	-53.06	20220801	1484	5.80	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
17	20230728	090740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1537	-19	5	-1.22	30208511	19579	6.61	1550	1550	1523	2020	1090	1556	1542.90	2.32	0	6166	1644	1600	1548	1504	1452	1622	1526	281	465	500	1120	1	1	56171811	863	109.79	0.84	12	0.03	14.00	1819.00	3345	20220801	-54.05	1484	20230726	3.57	2465	-37.65	20230309	1484	3.57	20230726	3345	-54.05	20220801	1484	3.57	20230726	6.08	N	099220	500	280 억	1303895	N	N	0	N	N
18	20230727	160733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1556	54	2	3.60	460626467	295798	30.51	1496	1592	1496	1952	1052	1502	1557.24	2.14	282007	103175	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	874	111.14	0.86	12	0.53	14.00	1819.00	3345	20220801	-53.48	1484	20230726	4.85	2465	-36.88	20230309	1484	4.85	20230726	3345	-53.48	20220801	1484	4.85	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
19	20230727	150735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	53	2	3.53	431725354	277221	28.60	1496	1592	1496	1952	1052	1502	1557.33	2.14	282007	95599	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	873	111.07	0.85	12	0.49	14.00	1819.00	3345	20220801	-53.51	1484	20230726	4.78	2465	-36.92	20230309	1484	4.78	20230726	3345	-53.51	20220801	1484	4.78	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
20	20230727	140731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1572	70	2	4.66	376310872	241718	24.93	1496	1592	1496	1952	1052	1502	1556.82	2.14	282007	85986	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	883	112.29	0.86	12	0.43	14.00	1819.00	3345	20220801	-53.00	1484	20230726	5.93	2465	-36.23	20230309	1484	5.93	20230726	3345	-53.00	20220801	1484	5.93	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
21	20230727	130730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1574	72	2	4.79	343207356	220707	22.77	1496	1592	1496	1952	1052	1502	1555.04	2.14	282007	77584	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	884	112.43	0.87	12	0.39	14.00	1819.00	3345	20220801	-52.94	1484	20230726	6.06	2465	-36.15	20230309	1484	6.06	20230726	3345	-52.94	20220801	1484	6.06	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
22	20230727	120732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1572	70	2	4.66	295737654	190420	19.64	1496	1592	1496	1952	1052	1502	1553.08	2.14	282007	77274	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	883	112.29	0.86	12	0.34	14.00	1819.00	3345	20220801	-53.00	1484	20230726	5.93	2465	-36.23	20230309	1484	5.93	20230726	3345	-53.00	20220801	1484	5.93	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
23	20230727	110735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1577	75	2	4.99	255185154	164672	16.99	1496	1592	1496	1952	1052	1502	1549.66	2.14	282007	69320	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	886	112.64	0.87	12	0.29	14.00	1819.00	3345	20220801	-52.86	1484	20230726	6.27	2465	-36.02	20230309	1484	6.27	20230726	3345	-52.86	20220801	1484	6.27	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
24	20230727	100732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1548	46	2	3.06	171080917	111033	11.45	1496	1568	1496	1952	1052	1502	1540.81	2.14	282007	52606	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	870	110.57	0.85	12	0.20	14.00	1819.00	3345	20220801	-53.72	1484	20230726	4.31	2465	-37.20	20230309	1484	4.31	20230726	3345	-53.72	20220801	1484	4.31	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
25	20230727	090730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	53	2	3.53	43606804	28650	2.96	1496	1555	1496	1952	1052	1502	1522.05	2.14	282007	9950	1671	1586	1535	1450	1399	1561	1425	281	450	500	1080	1	1	56171811	873	111.07	0.85	12	0.05	14.00	1819.00	3345	20220801	-53.51	1484	20230726	4.78	2465	-36.92	20230309	1484	4.78	20230726	3345	-53.51	20220801	1484	4.78	20230726	6.19	N	099220	500	280 억	1199720	N	N	0	N	N
26	20230726	160729	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1502	-108	5	-6.71	1472227770	962745	288.48	1600	1620	1484	2090	1127	1610	1529.22	1.63	0	280813	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	844	107.29	0.83	12	1.71	14.00	1819.00	3345	20220801	-55.10	1484	20230726	1.21	2465	-39.07	20230309	1484	1.21	20230726	3345	-55.10	20220801	1484	1.21	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
27	20230726	150734	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1504	-106	5	-6.58	1396674820	912434	273.40	1600	1620	1484	2090	1127	1610	1530.71	1.63	0	268707	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	845	107.43	0.83	12	1.62	14.00	1819.00	3345	20220801	-55.04	1484	20230726	1.35	2465	-38.99	20230309	1484	1.35	20230726	3345	-55.04	20220801	1484	1.35	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
28	20230726	140728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1495	-115	5	-7.14	1273832405	830995	249.00	1600	1620	1484	2090	1127	1610	1532.90	1.63	0	245571	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	840	106.79	0.82	12	1.48	14.00	1819.00	3345	20220801	-55.31	1484	20230726	0.74	2465	-39.35	20230309	1484	0.74	20230726	3345	-55.31	20220801	1484	0.74	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
29	20230726	130727	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1523	-87	5	-5.40	1134169481	737992	221.13	1600	1620	1490	2090	1127	1610	1536.83	1.63	0	250738	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	855	108.79	0.84	12	1.31	14.00	1819.00	3345	20220801	-54.47	1490	20230726	2.21	2465	-38.22	20230309	1490	2.21	20230726	3345	-54.47	20220801	1490	2.21	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
30	20230726	120729	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1541	-69	5	-4.29	872529433	566210	169.66	1600	1620	1490	2090	1127	1610	1541.00	1.63	0	197790	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	866	110.07	0.85	12	1.01	14.00	1819.00	3345	20220801	-53.93	1490	20230726	3.42	2465	-37.48	20230309	1490	3.42	20230726	3345	-53.93	20220801	1490	3.42	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
31	20230726	110723	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1534	-76	5	-4.72	791574247	513736	153.93	1600	1620	1490	2090	1127	1610	1540.82	1.63	0	186778	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	862	109.57	0.84	12	0.91	14.00	1819.00	3345	20220801	-54.14	1490	20230726	2.95	2465	-37.77	20230309	1490	2.95	20230726	3345	-54.14	20220801	1490	2.95	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
32	20230726	100730	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1530	-80	5	-4.97	486345380	312256	93.56	1600	1620	1490	2090	1127	1610	1557.52	1.63	0	134240	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	859	109.29	0.84	12	0.56	14.00	1819.00	3345	20220801	-54.26	1490	20230726	2.68	2465	-37.93	20230309	1490	2.68	20230726	3345	-54.26	20220801	1490	2.68	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
33	20230726	090724	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1588	-22	5	-1.37	77918844	48580	14.56	1600	1620	1588	2090	1127	1610	1603.93	1.63	0	13172	1671	1640	1624	1593	1577	1632	1585	281	481	500	1150	1	1	56171811	892	113.43	0.87	12	0.09	14.00	1819.00	3345	20220801	-52.53	1588	20230726	0.00	2465	-35.58	20230309	1588	0.00	20230726	3345	-52.53	20220801	1588	0.00	20230726	6.30	N	099220	500	280 억	917713	N	N	0	N	N
34	20230725	160723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1610	-32	5	-1.95	521250528	321463	78.35	1629	1655	1608	2130	1150	1642	1621.50	1.49	0	79537	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	904	115.00	0.89	12	0.57	14.00	1819.00	3345	20220801	-51.87	1600	20230103	0.62	2465	-34.69	20230309	1600	0.62	20230103	3345	-51.87	20220801	1600	0.62	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
35	20230725	150716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	-30	5	-1.83	486989866	300191	73.17	1629	1655	1611	2130	1150	1642	1622.27	1.49	0	78686	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	905	115.14	0.89	12	0.53	14.00	1819.00	3345	20220801	-51.81	1600	20230103	0.75	2465	-34.60	20230309	1600	0.75	20230103	3345	-51.81	20220801	1600	0.75	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
36	20230725	140715	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	-22	5	-1.34	375452775	231109	56.33	1629	1655	1611	2130	1150	1642	1624.57	1.49	0	65273	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	910	115.71	0.89	12	0.41	14.00	1819.00	3345	20220801	-51.57	1600	20230103	1.25	2465	-34.28	20230309	1600	1.25	20230103	3345	-51.57	20220801	1600	1.25	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
37	20230725	130723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1625	-17	5	-1.04	359975739	221571	54.00	1629	1655	1611	2130	1150	1642	1624.65	1.49	0	62642	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	913	116.07	0.89	12	0.39	14.00	1819.00	3345	20220801	-51.42	1600	20230103	1.56	2465	-34.08	20230309	1600	1.56	20230103	3345	-51.42	20220801	1600	1.56	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
38	20230725	120722	57	100.00	KOSDAQ		유통	N	N	N	N	N	1627	-15	5	-0.91	311119280	191434	46.66	1629	1655	1611	2130	1150	1642	1625.20	1.49	0	45407	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	914	116.21	0.89	12	0.34	14.00	1819.00	3345	20220801	-51.36	1600	20230103	1.69	2465	-34.00	20230309	1600	1.69	20230103	3345	-51.36	20220801	1600	1.69	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
39	20230725	110720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	-30	5	-1.83	248305387	152722	37.22	1629	1655	1611	2130	1150	1642	1625.87	1.49	0	18476	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	905	115.14	0.89	12	0.27	14.00	1819.00	3345	20220801	-51.81	1600	20230103	0.75	2465	-34.60	20230309	1600	0.75	20230103	3345	-51.81	20220801	1600	0.75	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
40	20230725	100719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1626	-16	5	-0.97	169193718	103688	25.27	1629	1655	1620	2130	1150	1642	1631.76	1.49	0	4462	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	913	116.14	0.89	12	0.18	14.00	1819.00	3345	20220801	-51.39	1600	20230103	1.62	2465	-34.04	20230309	1600	1.62	20230103	3345	-51.39	20220801	1600	1.62	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
41	20230725	090719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1637	-5	5	-0.30	47383498	28971	7.06	1629	1655	1629	2130	1150	1642	1635.55	1.49	0	14204	1728	1684	1657	1613	1586	1671	1600	281	490	500	1180	1	1	56171811	920	116.93	0.90	12	0.05	14.00	1819.00	3345	20220801	-51.06	1600	20230103	2.31	2465	-33.59	20230309	1600	2.31	20230103	3345	-51.06	20220801	1600	2.31	20230103	6.31	N	099220	500	280 억	837509	N	N	0	N	N
42	20230724	160722	57	100.00	KOSDAQ		유통	N	N	N	N	N	1642	-60	5	-3.53	676673766	408962	179.67	1700	1701	1630	2210	1192	1702	1654.64	1.45	0	21894	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	922	117.29	0.90	12	0.73	14.00	1819.00	3345	20220801	-50.91	1600	20230103	2.62	2465	-33.39	20230309	1600	2.62	20230103	3345	-50.91	20220801	1600	2.62	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
43	20230724	150718	57	100.00	KOSDAQ		유통	N	N	N	N	N	1640	-62	5	-3.64	642675526	388238	170.56	1700	1701	1630	2210	1192	1702	1655.36	1.45	0	21987	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	921	117.14	0.90	12	0.69	14.00	1819.00	3345	20220801	-50.97	1600	20230103	2.50	2465	-33.47	20230309	1600	2.50	20230103	3345	-50.97	20220801	1600	2.50	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
44	20230724	140715	57	100.00	KOSDAQ		유통	N	N	N	N	N	1647	-55	5	-3.23	612925247	370098	162.59	1700	1701	1630	2210	1192	1702	1656.12	1.45	0	13380	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	925	117.64	0.91	12	0.66	14.00	1819.00	3345	20220801	-50.76	1600	20230103	2.94	2465	-33.18	20230309	1600	2.94	20230103	3345	-50.76	20220801	1600	2.94	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
45	20230724	130717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1646	-56	5	-3.29	513030567	309129	135.81	1700	1701	1645	2210	1192	1702	1659.60	1.45	0	7237	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	925	117.57	0.90	12	0.55	14.00	1819.00	3345	20220801	-50.79	1600	20230103	2.88	2465	-33.23	20230309	1600	2.88	20230103	3345	-50.79	20220801	1600	2.88	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
46	20230724	120717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1645	-57	5	-3.35	460720203	277404	121.87	1700	1701	1645	2210	1192	1702	1660.83	1.45	0	6451	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	924	117.50	0.90	12	0.49	14.00	1819.00	3345	20220801	-50.82	1600	20230103	2.81	2465	-33.27	20230309	1600	2.81	20230103	3345	-50.82	20220801	1600	2.81	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
47	20230724	110721	57	100.00	KOSDAQ		유통	N	N	N	N	N	1653	-49	5	-2.88	335545823	201575	88.56	1700	1701	1650	2210	1192	1702	1664.62	1.45	0	6830	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	929	118.07	0.91	12	0.36	14.00	1819.00	3345	20220801	-50.58	1600	20230103	3.31	2465	-32.94	20230309	1600	3.31	20230103	3345	-50.58	20220801	1600	3.31	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
48	20230724	100713	57	100.00	KOSDAQ		유통	N	N	N	N	N	1664	-38	5	-2.23	210919111	126478	55.56	1700	1701	1660	2210	1192	1702	1667.63	1.45	0	-703	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	935	118.86	0.91	12	0.23	14.00	1819.00	3345	20220801	-50.25	1600	20230103	4.00	2465	-32.49	20230309	1600	4.00	20230103	3345	-50.25	20220801	1600	4.00	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
49	20230724	090717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1660	-42	5	-2.47	39825135	23696	10.41	1700	1701	1660	2210	1192	1702	1680.67	1.45	0	-9469	1750	1726	1714	1690	1678	1720	1684	281	509	500	1220	1	1	56171811	932	118.57	0.91	12	0.04	14.00	1819.00	3345	20220801	-50.37	1600	20230103	3.75	2465	-32.66	20230309	1600	3.75	20230103	3345	-50.37	20220801	1600	3.75	20230103	6.36	N	099220	500	280 억	815615	N	N	0	N	N
50	20230721	160710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	-34	5	-1.96	387180584	225788	111.65	1721	1738	1702	2255	1216	1736	1714.76	1.53	0	-43808	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	956	121.57	0.94	12	0.40	14.00	1819.00	3345	20220801	-49.12	1600	20230103	6.38	2465	-30.95	20230309	1600	6.38	20230103	3345	-49.12	20220801	1600	6.38	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
51	20230721	150714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	-28	5	-1.61	338791429	197387	97.61	1721	1738	1705	2255	1216	1736	1716.31	1.53	0	-44462	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	959	122.00	0.94	12	0.35	14.00	1819.00	3345	20220801	-48.94	1600	20230103	6.75	2465	-30.71	20230309	1600	6.75	20230103	3345	-48.94	20220801	1600	6.75	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
52	20230721	140711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1711	-25	5	-1.44	249590121	145180	71.79	1721	1738	1710	2255	1216	1736	1719.09	1.53	0	-38221	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	961	122.21	0.94	12	0.26	14.00	1819.00	3345	20220801	-48.85	1600	20230103	6.94	2465	-30.59	20230309	1600	6.94	20230103	3345	-48.85	20220801	1600	6.94	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
53	20230721	130713	57	100.00	KOSDAQ		유통	N	N	N	N	N	1722	-14	5	-0.81	179920879	104516	51.68	1721	1738	1713	2255	1216	1736	1721.37	1.53	0	-21354	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	967	123.00	0.95	12	0.19	14.00	1819.00	3345	20220801	-48.52	1600	20230103	7.62	2465	-30.14	20230309	1600	7.62	20230103	3345	-48.52	20220801	1600	7.62	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
54	20230721	120721	57	100.00	KOSDAQ		유통	N	N	N	N	N	1735	-1	5	-0.06	151470316	87989	43.51	1721	1738	1713	2255	1216	1736	1721.35	1.53	0	-21022	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	975	123.93	0.95	12	0.16	14.00	1819.00	3345	20220801	-48.13	1600	20230103	8.44	2465	-29.61	20230309	1600	8.44	20230103	3345	-48.13	20220801	1600	8.44	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
55	20230721	110716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	-17	5	-0.98	113729436	66152	32.71	1721	1738	1713	2255	1216	1736	1719.03	1.53	0	-21545	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	966	122.79	0.95	12	0.12	14.00	1819.00	3345	20220801	-48.61	1600	20230103	7.44	2465	-30.26	20230309	1600	7.44	20230103	3345	-48.61	20220801	1600	7.44	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
56	20230721	100716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	-17	5	-0.98	66595040	38716	19.15	1721	1738	1713	2255	1216	1736	1719.79	1.53	0	-9531	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	966	122.79	0.95	12	0.07	14.00	1819.00	3345	20220801	-48.61	1600	20230103	7.44	2465	-30.26	20230309	1600	7.44	20230103	3345	-48.61	20220801	1600	7.44	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
57	20230721	090716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	-22	5	-1.27	17291045	10014	4.95	1721	1738	1713	2255	1216	1736	1725.96	1.53	0	-1664	1762	1749	1727	1714	1692	1755	1720	281	519	500	1240	1	1	56171811	963	122.43	0.94	12	0.02	14.00	1819.00	3345	20220801	-48.76	1600	20230103	7.12	2465	-30.47	20230309	1600	7.12	20230103	3345	-48.76	20220801	1600	7.12	20230103	6.36	N	099220	500	280 억	859418	N	N	108	N	N
58	20230720	160709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	31	2	1.82	346636492	200768	57.84	1724	1740	1705	2215	1194	1705	1726.57	1.43	0	54029	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	975	124.00	0.95	12	0.36	14.00	1819.00	3345	20220801	-48.10	1600	20230103	8.50	2465	-29.57	20230309	1600	8.50	20230103	3345	-48.10	20220801	1600	8.50	20230103	6.35	N	099220	500	280 억	801536	N	N	108	N	N
59	20230720	150709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	31	2	1.82	314351220	182167	52.48	1724	1740	1705	2215	1194	1705	1725.64	1.43	0	50460	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	975	124.00	0.95	12	0.32	14.00	1819.00	3345	20220801	-48.10	1600	20230103	8.50	2465	-29.57	20230309	1600	8.50	20230103	3345	-48.10	20220801	1600	8.50	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
60	20230720	140708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1734	29	2	1.70	279634396	162113	46.71	1724	1739	1705	2215	1194	1705	1724.96	1.43	0	41625	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	974	123.86	0.95	12	0.29	14.00	1819.00	3345	20220801	-48.16	1600	20230103	8.38	2465	-29.66	20230309	1600	8.38	20230103	3345	-48.16	20220801	1600	8.38	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
61	20230720	130708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1735	30	2	1.76	238892484	138587	39.93	1724	1739	1705	2215	1194	1705	1723.80	1.43	0	33424	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	975	123.93	0.95	12	0.25	14.00	1819.00	3345	20220801	-48.13	1600	20230103	8.44	2465	-29.61	20230309	1600	8.44	20230103	3345	-48.13	20220801	1600	8.44	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
62	20230720	120714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	25	2	1.47	208753934	121203	34.92	1724	1738	1705	2215	1194	1705	1722.38	1.43	0	19910	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	972	123.57	0.95	12	0.22	14.00	1819.00	3345	20220801	-48.28	1600	20230103	8.12	2465	-29.82	20230309	1600	8.12	20230103	3345	-48.28	20220801	1600	8.12	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
63	20230720	110712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	12	2	0.70	127480591	74135	21.36	1724	1729	1705	2215	1194	1705	1719.61	1.43	0	-9671	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	964	122.64	0.94	12	0.13	14.00	1819.00	3345	20220801	-48.67	1600	20230103	7.31	2465	-30.34	20230309	1600	7.31	20230103	3345	-48.67	20220801	1600	7.31	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
64	20230720	100704	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	12	2	0.70	97862226	56842	16.38	1724	1729	1705	2215	1194	1705	1721.71	1.43	0	-21490	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	964	122.64	0.94	12	0.10	14.00	1819.00	3345	20220801	-48.67	1600	20230103	7.31	2465	-30.34	20230309	1600	7.31	20230103	3345	-48.67	20220801	1600	7.31	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
65	20230720	090705	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	14	2	0.82	25784242	15000	4.32	1724	1724	1705	2215	1194	1705	1719.14	1.43	0	-852	1782	1743	1722	1683	1662	1733	1673	281	510	500	1220	1	1	56171811	966	122.79	0.95	12	0.03	14.00	1819.00	3345	20220801	-48.61	1600	20230103	7.44	2465	-30.26	20230309	1600	7.44	20230103	3345	-48.61	20220801	1600	7.44	20230103	6.35	N	099220	500	280 억	801536	N	N	0	N	N
66	20230719	160718	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	-56	5	-3.18	572301866	331893	123.98	1759	1761	1701	2285	1233	1761	1724.37	1.49	0	-36671	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	958	121.79	0.94	12	0.59	14.00	1819.00	3345	20220801	-49.03	1600	20230103	6.56	2465	-30.83	20230309	1600	6.56	20230103	3345	-49.03	20220801	1600	6.56	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
67	20230719	150719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	-53	5	-3.01	526233077	304964	113.92	1759	1761	1701	2285	1233	1761	1725.56	1.49	0	-35197	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	959	122.00	0.94	12	0.54	14.00	1819.00	3345	20220801	-48.94	1600	20230103	6.75	2465	-30.71	20230309	1600	6.75	20230103	3345	-48.94	20220801	1600	6.75	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
68	20230719	140719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1707	-54	5	-3.07	442567535	255901	95.59	1759	1761	1707	2285	1233	1761	1729.45	1.49	0	-30022	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	959	121.93	0.94	12	0.46	14.00	1819.00	3345	20220801	-48.97	1600	20230103	6.69	2465	-30.75	20230309	1600	6.69	20230103	3345	-48.97	20220801	1600	6.69	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
69	20230719	130712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1718	-43	5	-2.44	381034119	219896	82.14	1759	1761	1707	2285	1233	1761	1732.79	1.49	0	-16535	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	965	122.71	0.94	12	0.39	14.00	1819.00	3345	20220801	-48.64	1600	20230103	7.37	2465	-30.30	20230309	1600	7.37	20230103	3345	-48.64	20220801	1600	7.37	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
70	20230719	120720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	-46	5	-2.61	363984471	209953	78.43	1759	1761	1707	2285	1233	1761	1733.65	1.49	0	-12514	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	963	122.50	0.94	12	0.37	14.00	1819.00	3345	20220801	-48.73	1600	20230103	7.19	2465	-30.43	20230309	1600	7.19	20230103	3345	-48.73	20220801	1600	7.19	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
71	20230719	110720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1722	-39	5	-2.21	249157000	142941	53.40	1759	1761	1720	2285	1233	1761	1743.08	1.49	0	-16209	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	967	123.00	0.95	12	0.25	14.00	1819.00	3345	20220801	-48.52	1600	20230103	7.62	2465	-30.14	20230309	1600	7.62	20230103	3345	-48.52	20220801	1600	7.62	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
72	20230719	100714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1744	-17	5	-0.97	129815974	74080	27.67	1759	1761	1744	2285	1233	1761	1752.38	1.49	0	-7434	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	980	124.57	0.96	12	0.13	14.00	1819.00	3345	20220801	-47.86	1600	20230103	9.00	2465	-29.25	20230309	1600	9.00	20230103	3345	-47.86	20220801	1600	9.00	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
73	20230719	090714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1755	-6	5	-0.34	19670188	11182	4.18	1759	1761	1755	2285	1233	1761	1759.09	1.49	0	816	1849	1805	1783	1739	1717	1794	1728	281	526	500	1260	1	1	56171811	986	125.36	0.96	12	0.02	14.00	1819.00	3345	20220801	-47.53	1600	20230103	9.69	2465	-28.80	20230309	1600	9.69	20230103	3345	-47.53	20220801	1600	9.69	20230103	6.33	N	099220	500	280 억	838197	N	N	0	N	N
74	20230718	160713	57	100.00	KOSDAQ		유통	N	N	N	N	N	1761	-27	5	-1.51	465899881	261047	101.05	1789	1827	1761	2320	1252	1788	1784.76	1.43	0	34340	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	989	125.79	0.97	12	0.46	14.00	1819.00	3345	20220801	-47.35	1600	20230103	10.06	2465	-28.56	20230309	1600	10.06	20230103	3345	-47.35	20220801	1600	10.06	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
75	20230718	150712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-8	5	-0.45	349085293	195024	75.50	1789	1827	1769	2320	1252	1788	1789.96	1.43	0	-16203	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	1000	127.14	0.98	12	0.35	14.00	1819.00	3345	20220801	-46.79	1600	20230103	11.25	2465	-27.79	20230309	1600	11.25	20230103	3345	-46.79	20220801	1600	11.25	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
76	20230718	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1783	-5	5	-0.28	304755580	170206	65.89	1789	1827	1769	2320	1252	1788	1790.51	1.43	0	-15235	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	1002	127.36	0.98	12	0.30	14.00	1819.00	3345	20220801	-46.70	1600	20230103	11.44	2465	-27.67	20230309	1600	11.44	20230103	3345	-46.70	20220801	1600	11.44	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
77	20230718	130710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-15	5	-0.84	274840212	153373	59.37	1789	1827	1770	2320	1252	1788	1791.97	1.43	0	-10893	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	996	126.64	0.97	12	0.27	14.00	1819.00	3345	20220801	-47.00	1600	20230103	10.81	2465	-28.07	20230309	1600	10.81	20230103	3345	-47.00	20220801	1600	10.81	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
78	20230718	120715	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	-18	5	-1.01	236790038	131892	51.06	1789	1827	1770	2320	1252	1788	1795.33	1.43	0	-10142	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	994	126.43	0.97	12	0.23	14.00	1819.00	3345	20220801	-47.09	1600	20230103	10.62	2465	-28.19	20230309	1600	10.62	20230103	3345	-47.09	20220801	1600	10.62	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
79	20230718	110716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-2	5	-0.11	196396030	109168	42.26	1789	1827	1782	2320	1252	1788	1799.03	1.43	0	-4855	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	1003	127.57	0.98	12	0.19	14.00	1819.00	3345	20220801	-46.61	1600	20230103	11.62	2465	-27.55	20230309	1600	11.62	20230103	3345	-46.61	20220801	1600	11.62	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
80	20230718	100708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	-3	5	-0.17	158312492	87846	34.01	1789	1827	1785	2320	1252	1788	1802.16	1.43	0	417	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	1003	127.50	0.98	12	0.16	14.00	1819.00	3345	20220801	-46.64	1600	20230103	11.56	2465	-27.59	20230309	1600	11.56	20230103	3345	-46.64	20220801	1600	11.56	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
81	20230718	090708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1818	30	2	1.68	53108254	29460	11.40	1789	1819	1789	2320	1252	1788	1802.72	1.43	0	17083	1842	1814	1787	1759	1732	1829	1774	281	534	500	1280	1	1	56171811	1021	129.86	1.00	12	0.05	14.00	1819.00	3345	20220801	-45.65	1600	20230103	13.62	2465	-26.25	20230309	1600	13.62	20230103	3345	-45.65	20220801	1600	13.62	20230103	6.36	N	099220	500	280 억	803867	N	N	0	N	N
82	20230717	160710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1788	1	2	0.06	457177678	257428	103.69	1760	1815	1760	2320	1251	1787	1775.93	1.40	0	15289	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	1004	127.71	0.98	12	0.46	14.00	1819.00	3345	20220801	-46.55	1600	20230103	11.75	2465	-27.46	20230309	1600	11.75	20230103	3345	-46.55	20220801	1600	11.75	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
83	20230717	150706	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	-2	5	-0.11	435155881	245095	98.72	1760	1815	1760	2320	1251	1787	1775.46	1.40	0	15311	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	1003	127.50	0.98	12	0.44	14.00	1819.00	3345	20220801	-46.64	1600	20230103	11.56	2465	-27.59	20230309	1600	11.56	20230103	3345	-46.64	20220801	1600	11.56	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
84	20230717	140708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-1	5	-0.06	383323096	216005	87.01	1760	1815	1760	2320	1251	1787	1774.60	1.40	0	14217	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	1003	127.57	0.98	12	0.38	14.00	1819.00	3345	20220801	-46.61	1600	20230103	11.62	2465	-27.55	20230309	1600	11.62	20230103	3345	-46.61	20220801	1600	11.62	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
85	20230717	130703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	2	2	0.11	334290719	188548	75.95	1760	1815	1760	2320	1251	1787	1772.97	1.40	0	18077	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	1005	127.79	0.98	12	0.34	14.00	1819.00	3345	20220801	-46.52	1600	20230103	11.81	2465	-27.42	20230309	1600	11.81	20230103	3345	-46.52	20220801	1600	11.81	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
86	20230717	120711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1788	1	2	0.06	315970969	178295	71.82	1760	1815	1760	2320	1251	1787	1772.18	1.40	0	18968	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	1004	127.71	0.98	12	0.32	14.00	1819.00	3345	20220801	-46.55	1600	20230103	11.75	2465	-27.46	20230309	1600	11.75	20230103	3345	-46.55	20220801	1600	11.75	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
87	20230717	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1775	-12	5	-0.67	302969465	171002	68.88	1760	1815	1760	2320	1251	1787	1771.73	1.40	0	18316	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	997	126.79	0.98	12	0.30	14.00	1819.00	3345	20220801	-46.94	1600	20230103	10.94	2465	-27.99	20230309	1600	10.94	20230103	3345	-46.94	20220801	1600	10.94	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
88	20230717	100704	57	100.00	KOSDAQ		유통	N	N	N	N	N	1769	-18	5	-1.01	198007304	112171	45.18	1760	1790	1760	2320	1251	1787	1765.23	1.40	0	19266	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	994	126.36	0.97	12	0.20	14.00	1819.00	3345	20220801	-47.12	1600	20230103	10.56	2465	-28.24	20230309	1600	10.56	20230103	3345	-47.12	20220801	1600	10.56	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
89	20230717	090703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-14	5	-0.78	92208330	52315	21.07	1760	1790	1760	2320	1251	1787	1762.56	1.40	0	22728	1837	1812	1795	1770	1753	1803	1761	281	534	500	1280	1	1	56171811	996	126.64	0.97	12	0.09	14.00	1819.00	3345	20220801	-47.00	1600	20230103	10.81	2465	-28.07	20230309	1600	10.81	20230103	3345	-47.00	20220801	1600	10.81	20230103	6.37	N	099220	500	280 억	788578	N	N	0	N	N
90	20230714	160703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-32	5	-1.76	444208443	248235	137.05	1819	1820	1778	2360	1274	1819	1789.47	1.53	0	-71252	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1004	127.64	0.98	12	0.44	14.00	1819.00	3345	20220801	-46.58	1600	20230103	11.69	2465	-27.51	20230309	1600	11.69	20230103	3345	-46.58	20220801	1600	11.69	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
91	20230714	150706	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-29	5	-1.59	417364684	233228	128.77	1819	1820	1778	2360	1274	1819	1789.51	1.53	0	-70836	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1005	127.86	0.98	12	0.42	14.00	1819.00	3345	20220801	-46.49	1600	20230103	11.88	2465	-27.38	20230309	1600	11.88	20230103	3345	-46.49	20220801	1600	11.88	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
92	20230714	140710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-29	5	-1.59	378541214	211546	116.80	1819	1820	1778	2360	1274	1819	1789.40	1.53	0	-67660	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1005	127.86	0.98	12	0.38	14.00	1819.00	3345	20220801	-46.49	1600	20230103	11.88	2465	-27.38	20230309	1600	11.88	20230103	3345	-46.49	20220801	1600	11.88	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
93	20230714	130659	57	100.00	KOSDAQ		유통	N	N	N	N	N	1782	-37	5	-2.03	293366512	163752	90.41	1819	1820	1779	2360	1274	1819	1791.53	1.53	0	-57932	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1001	127.29	0.98	12	0.29	14.00	1819.00	3345	20220801	-46.73	1600	20230103	11.38	2465	-27.71	20230309	1600	11.38	20230103	3345	-46.73	20220801	1600	11.38	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
94	20230714	120701	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-39	5	-2.14	253169945	141182	77.95	1819	1820	1779	2360	1274	1819	1793.22	1.53	0	-51436	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1000	127.14	0.98	12	0.25	14.00	1819.00	3345	20220801	-46.79	1600	20230103	11.25	2465	-27.79	20230309	1600	11.25	20230103	3345	-46.79	20220801	1600	11.25	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
95	20230714	110707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	-28	5	-1.54	198671196	110597	61.06	1819	1820	1782	2360	1274	1819	1796.35	1.53	0	-46592	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1006	127.93	0.98	12	0.20	14.00	1819.00	3345	20220801	-46.46	1600	20230103	11.94	2465	-27.34	20230309	1600	11.94	20230103	3345	-46.46	20220801	1600	11.94	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
96	20230714	100709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-30	5	-1.65	130095875	72245	39.89	1819	1820	1786	2360	1274	1819	1800.76	1.53	0	-38257	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1005	127.79	0.98	12	0.13	14.00	1819.00	3345	20220801	-46.52	1600	20230103	11.81	2465	-27.42	20230309	1600	11.81	20230103	3345	-46.52	20220801	1600	11.81	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
97	20230714	090705	57	100.00	KOSDAQ		유통	N	N	N	N	N	1811	-8	5	-0.44	8149660	4487	2.48	1819	1820	1811	2360	1274	1819	1816.28	1.53	0	-2481	1849	1834	1826	1811	1803	1830	1807	281	543	500	1300	1	1	56171811	1017	129.36	1.00	12	0.01	14.00	1819.00	3345	20220801	-45.86	1600	20230103	13.19	2465	-26.53	20230309	1600	13.19	20230103	3345	-45.86	20220801	1600	13.19	20230103	6.32	N	099220	500	280 억	859830	N	N	0	N	N
98	20230713	160702	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	2	2	0.11	324626067	177617	45.00	1822	1841	1818	2360	1272	1817	1827.68	1.47	0	32213	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1022	129.93	1.00	12	0.32	14.00	1819.00	3345	20220801	-45.62	1600	20230103	13.69	2465	-26.21	20230309	1600	13.69	20230103	3345	-45.62	20220801	1600	13.69	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
99	20230713	150658	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	4	2	0.22	282913216	154690	39.19	1822	1841	1820	2360	1272	1817	1828.90	1.47	0	35300	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1023	130.07	1.00	12	0.28	14.00	1819.00	3345	20220801	-45.56	1600	20230103	13.81	2465	-26.13	20230309	1600	13.81	20230103	3345	-45.56	20220801	1600	13.81	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
100	20230713	140656	57	100.00	KOSDAQ		유통	N	N	N	N	N	1826	9	2	0.50	238120315	130102	32.96	1822	1841	1822	2360	1272	1817	1830.26	1.47	0	36348	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1026	130.43	1.00	12	0.23	14.00	1819.00	3345	20220801	-45.41	1600	20230103	14.12	2465	-25.92	20230309	1600	14.12	20230103	3345	-45.41	20220801	1600	14.12	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
101	20230713	130700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	17	2	0.94	208055555	113688	28.80	1822	1841	1822	2360	1272	1817	1830.06	1.47	0	35915	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1030	131.00	1.01	12	0.20	14.00	1819.00	3345	20220801	-45.17	1600	20230103	14.62	2465	-25.60	20230309	1600	14.62	20230103	3345	-45.17	20220801	1600	14.62	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
102	20230713	120655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	15	2	0.83	185285036	101248	25.65	1822	1841	1822	2360	1272	1817	1830.01	1.47	0	37374	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1029	130.86	1.01	12	0.18	14.00	1819.00	3345	20220801	-45.23	1600	20230103	14.50	2465	-25.68	20230309	1600	14.50	20230103	3345	-45.23	20220801	1600	14.50	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
103	20230713	110700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1839	22	2	1.21	147988740	80837	20.48	1822	1841	1822	2360	1272	1817	1830.71	1.47	0	37329	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1033	131.36	1.01	12	0.14	14.00	1819.00	3345	20220801	-45.02	1600	20230103	14.94	2465	-25.40	20230309	1600	14.94	20230103	3345	-45.02	20220801	1600	14.94	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
104	20230713	100656	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	14	2	0.77	106766713	58322	14.78	1822	1841	1822	2360	1272	1817	1830.64	1.47	0	30624	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1029	130.79	1.01	12	0.10	14.00	1819.00	3345	20220801	-45.26	1600	20230103	14.44	2465	-25.72	20230309	1600	14.44	20230103	3345	-45.26	20220801	1600	14.44	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
105	20230713	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	8	2	0.44	8411349	4611	1.17	1822	1827	1822	2360	1272	1817	1824.19	1.47	0	158	1952	1884	1847	1779	1742	1866	1761	281	544	500	1300	1	1	56171811	1025	130.36	1.00	12	0.01	14.00	1819.00	3345	20220801	-45.44	1600	20230103	14.06	2465	-25.96	20230309	1600	14.06	20230103	3345	-45.44	20220801	1600	14.06	20230103	6.36	N	099220	500	280 억	827617	N	N	0	N	N
106	20230712	160654	57	100.00	KOSDAQ		유통	N	N	N	N	N	1817	-15	5	-0.82	727308652	394670	241.17	1854	1915	1810	2380	1283	1832	1842.85	1.63	0	-86927	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1021	129.79	1.00	12	0.70	14.00	1819.00	3345	20220801	-45.68	1600	20230103	13.56	2465	-26.29	20230309	1600	13.56	20230103	3345	-45.68	20220801	1600	13.56	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
107	20230712	150650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1813	-19	5	-1.04	709350168	384775	235.13	1854	1915	1810	2380	1283	1832	1843.55	1.63	0	-90018	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1018	129.50	1.00	12	0.68	14.00	1819.00	3345	20220801	-45.80	1600	20230103	13.31	2465	-26.45	20230309	1600	13.31	20230103	3345	-45.80	20220801	1600	13.31	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
108	20230712	140649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1813	-19	5	-1.04	656177024	355419	217.19	1854	1915	1810	2380	1283	1832	1846.21	1.63	0	-89093	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1018	129.50	1.00	12	0.63	14.00	1819.00	3345	20220801	-45.80	1600	20230103	13.31	2465	-26.45	20230309	1600	13.31	20230103	3345	-45.80	20220801	1600	13.31	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
109	20230712	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1814	-18	5	-0.98	602353075	325727	199.04	1854	1915	1813	2380	1283	1832	1849.26	1.63	0	-78470	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1019	129.57	1.00	12	0.58	14.00	1819.00	3345	20220801	-45.77	1600	20230103	13.38	2465	-26.41	20230309	1600	13.38	20230103	3345	-45.77	20220801	1600	13.38	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
110	20230712	120652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	-16	5	-0.87	579968209	313391	191.51	1854	1915	1813	2380	1283	1832	1850.62	1.63	0	-74644	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1020	129.71	1.00	12	0.56	14.00	1819.00	3345	20220801	-45.71	1600	20230103	13.50	2465	-26.33	20230309	1600	13.50	20230103	3345	-45.71	20220801	1600	13.50	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
111	20230712	110651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1818	-14	5	-0.76	547218820	295357	180.49	1854	1915	1813	2380	1283	1832	1852.74	1.63	0	-77814	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1021	129.86	1.00	12	0.53	14.00	1819.00	3345	20220801	-45.65	1600	20230103	13.62	2465	-26.25	20230309	1600	13.62	20230103	3345	-45.65	20220801	1600	13.62	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
112	20230712	100652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	-4	5	-0.22	421266468	226187	138.22	1854	1915	1820	2380	1283	1832	1862.47	1.63	0	-75165	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1027	130.57	1.00	12	0.40	14.00	1819.00	3345	20220801	-45.35	1600	20230103	14.25	2465	-25.84	20230309	1600	14.25	20230103	3345	-45.35	20220801	1600	14.25	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
113	20230712	090654	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	10	2	0.55	6533979	3536	2.16	1854	1854	1840	2380	1283	1832	1847.84	1.63	0	-111	1880	1856	1828	1804	1776	1868	1816	281	548	500	1310	1	1	56171811	1035	131.57	1.01	12	0.01	14.00	1819.00	3345	20220801	-44.93	1600	20230103	15.12	2465	-25.27	20230309	1600	15.12	20230103	3345	-44.93	20220801	1600	15.12	20230103	6.55	N	099220	500	280 억	913114	N	N	0	N	N
114	20230711	160643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	22	2	1.22	297544571	162559	16.63	1800	1852	1800	2350	1267	1810	1830.36	1.52	0	61224	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1029	130.86	1.01	12	0.29	14.00	1819.00	3345	20220801	-45.23	1600	20230103	14.50	2465	-25.68	20230309	1600	14.50	20230103	3345	-45.23	20220801	1600	14.50	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
115	20230711	150642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	18	2	0.99	279558254	152715	15.62	1800	1852	1800	2350	1267	1810	1830.59	1.52	0	59405	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1027	130.57	1.00	12	0.27	14.00	1819.00	3345	20220801	-45.35	1600	20230103	14.25	2465	-25.84	20230309	1600	14.25	20230103	3345	-45.35	20220801	1600	14.25	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
116	20230711	140638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	19	2	1.05	235493557	128575	13.15	1800	1852	1800	2350	1267	1810	1831.57	1.52	0	60882	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1027	130.64	1.01	12	0.23	14.00	1819.00	3345	20220801	-45.32	1600	20230103	14.31	2465	-25.80	20230309	1600	14.31	20230103	3345	-45.32	20220801	1600	14.31	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
117	20230711	130630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	21	2	1.16	220783893	120535	12.33	1800	1852	1800	2350	1267	1810	1831.70	1.52	0	60048	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1029	130.79	1.01	12	0.21	14.00	1819.00	3345	20220801	-45.26	1600	20230103	14.44	2465	-25.72	20230309	1600	14.44	20230103	3345	-45.26	20220801	1600	14.44	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
118	20230711	120646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	22	2	1.22	206785564	112893	11.55	1800	1852	1800	2350	1267	1810	1831.70	1.52	0	61923	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1029	130.86	1.01	12	0.20	14.00	1819.00	3345	20220801	-45.23	1600	20230103	14.50	2465	-25.68	20230309	1600	14.50	20230103	3345	-45.23	20220801	1600	14.50	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
119	20230711	110648	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	26	2	1.44	189605030	103518	10.59	1800	1852	1800	2350	1267	1810	1831.61	1.52	0	61531	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1031	131.14	1.01	12	0.18	14.00	1819.00	3345	20220801	-45.11	1600	20230103	14.75	2465	-25.52	20230309	1600	14.75	20230103	3345	-45.11	20220801	1600	14.75	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
120	20230711	100646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	30	2	1.66	165714995	90501	9.26	1800	1852	1800	2350	1267	1810	1831.08	1.52	0	58404	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1034	131.43	1.01	12	0.16	14.00	1819.00	3345	20220801	-44.99	1600	20230103	15.00	2465	-25.35	20230309	1600	15.00	20230103	3345	-44.99	20220801	1600	15.00	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
121	20230711	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	24	2	1.33	75966156	41632	4.26	1800	1852	1800	2350	1267	1810	1824.71	1.52	0	29738	2001	1905	1827	1731	1653	1953	1779	281	541	500	1300	1	1	56171811	1030	131.00	1.01	12	0.07	14.00	1819.00	3345	20220801	-45.17	1600	20230103	14.62	2465	-25.60	20230309	1600	14.62	20230103	3345	-45.17	20220801	1600	14.62	20230103	6.64	N	099220	500	280 억	851890	N	N	0	N	N
122	20230710	160641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1810	47	2	2.67	1787236703	972685	342.25	1749	1923	1749	2290	1235	1763	1837.44	1.48	0	17757	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1017	129.29	1.00	12	1.73	14.00	1819.00	3345	20220801	-45.89	1600	20230103	13.12	2465	-26.57	20230309	1600	13.12	20230103	3345	-45.89	20220801	1600	13.12	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
123	20230710	150641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1817	54	2	3.06	1714729324	932663	328.17	1749	1923	1749	2290	1235	1763	1838.53	1.48	0	6667	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1021	129.79	1.00	12	1.66	14.00	1819.00	3345	20220801	-45.68	1600	20230103	13.56	2465	-26.29	20230309	1600	13.56	20230103	3345	-45.68	20220801	1600	13.56	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
124	20230710	140635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1827	64	2	3.63	1657875056	901470	317.20	1749	1923	1749	2290	1235	1763	1839.08	1.48	0	5051	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1026	130.50	1.00	12	1.60	14.00	1819.00	3345	20220801	-45.38	1600	20230103	14.19	2465	-25.88	20230309	1600	14.19	20230103	3345	-45.38	20220801	1600	14.19	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
125	20230710	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	71	2	4.03	1401488279	761177	267.83	1749	1923	1749	2290	1235	1763	1841.21	1.48	0	-17609	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1030	131.00	1.01	12	1.36	14.00	1819.00	3345	20220801	-45.17	1600	20230103	14.62	2465	-25.60	20230309	1600	14.62	20230103	3345	-45.17	20220801	1600	14.62	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
126	20230710	120642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1812	49	2	2.78	595974321	329886	116.08	1749	1876	1749	2290	1235	1763	1806.61	1.48	0	9	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1018	129.43	1.00	12	0.59	14.00	1819.00	3345	20220801	-45.83	1600	20230103	13.25	2465	-26.49	20230309	1600	13.25	20230103	3345	-45.83	20220801	1600	13.25	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
127	20230710	110641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1795	32	2	1.82	557044828	308278	108.47	1749	1876	1749	2290	1235	1763	1806.96	1.48	0	-10644	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1008	128.21	0.99	12	0.55	14.00	1819.00	3345	20220801	-46.34	1600	20230103	12.19	2465	-27.18	20230309	1600	12.19	20230103	3345	-46.34	20220801	1600	12.19	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
128	20230710	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	23	2	1.30	514649318	284644	100.16	1749	1876	1749	2290	1235	1763	1808.05	1.48	0	-13358	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	1003	127.57	0.98	12	0.51	14.00	1819.00	3345	20220801	-46.61	1600	20230103	11.62	2465	-27.55	20230309	1600	11.62	20230103	3345	-46.61	20220801	1600	11.62	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
129	20230710	090637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1759	-4	5	-0.23	90276919	51501	18.12	1749	1769	1749	2290	1235	1763	1752.92	1.48	0	20368	1849	1806	1778	1735	1707	1792	1721	281	527	500	1260	1	1	56171811	988	125.64	0.97	12	0.09	14.00	1819.00	3345	20220801	-47.41	1600	20230103	9.94	2465	-28.64	20230309	1600	9.94	20230103	3345	-47.41	20220801	1600	9.94	20230103	6.69	N	099220	500	280 억	829501	N	N	0	N	N
130	20230707	160633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1763	-57	5	-3.13	485646334	273162	96.71	1790	1821	1750	2365	1274	1820	1778.52	1.42	0	32968	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	990	125.93	0.97	12	0.49	14.00	1819.00	3345	20220801	-47.29	1600	20230103	10.19	2465	-28.48	20230309	1600	10.19	20230103	3345	-47.29	20220801	1600	10.19	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
131	20230707	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1766	-54	5	-2.97	396883280	222904	78.92	1790	1821	1750	2365	1274	1820	1780.51	1.42	0	16259	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	992	126.14	0.97	12	0.40	14.00	1819.00	3345	20220801	-47.20	1600	20230103	10.38	2465	-28.36	20230309	1600	10.38	20230103	3345	-47.20	20220801	1600	10.38	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
132	20230707	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-47	5	-2.58	298000115	166853	59.07	1790	1821	1750	2365	1274	1820	1786.00	1.42	0	6577	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	996	126.64	0.97	12	0.30	14.00	1819.00	3345	20220801	-47.00	1600	20230103	10.81	2465	-28.07	20230309	1600	10.81	20230103	3345	-47.00	20220801	1600	10.81	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
133	20230707	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-34	5	-1.87	238685766	133404	47.23	1790	1821	1750	2365	1274	1820	1789.19	1.42	0	5803	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	1003	127.57	0.98	12	0.24	14.00	1819.00	3345	20220801	-46.61	1600	20230103	11.62	2465	-27.55	20230309	1600	11.62	20230103	3345	-46.61	20220801	1600	11.62	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
134	20230707	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	-35	5	-1.92	230753268	128948	45.65	1790	1821	1750	2365	1274	1820	1789.51	1.42	0	5785	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	1003	127.50	0.98	12	0.23	14.00	1819.00	3345	20220801	-46.64	1600	20230103	11.56	2465	-27.59	20230309	1600	11.56	20230103	3345	-46.64	20220801	1600	11.56	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
135	20230707	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1781	-39	5	-2.14	165377143	92109	32.61	1790	1821	1781	2365	1274	1820	1795.45	1.42	0	6961	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	1000	127.21	0.98	12	0.16	14.00	1819.00	3345	20220801	-46.76	1600	20230103	11.31	2465	-27.75	20230309	1600	11.31	20230103	3345	-46.76	20220801	1600	11.31	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
136	20230707	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-31	5	-1.70	88681676	49347	17.47	1790	1821	1789	2365	1274	1820	1797.10	1.42	0	-3116	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	1005	127.79	0.98	12	0.09	14.00	1819.00	3345	20220801	-46.52	1600	20230103	11.81	2465	-27.42	20230309	1600	11.81	20230103	3345	-46.52	20220801	1600	11.81	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
137	20230707	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	1	2	0.05	8592484	4779	1.69	1790	1821	1790	2365	1274	1820	1797.97	1.42	0	0	1924	1871	1842	1789	1760	1857	1775	281	545	500	1310	1	1	56171811	1023	130.07	1.00	12	0.01	14.00	1819.00	3345	20220801	-45.56	1600	20230103	13.81	2465	-26.13	20230309	1600	13.81	20230103	3345	-45.56	20220801	1600	13.81	20230103	6.66	N	099220	500	280 억	796533	N	N	0	N	N
138	20230706	160635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	-61	5	-3.24	517457683	281083	155.81	1867	1895	1813	2445	1317	1881	1840.95	1.52	0	-59994	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1022	130.00	1.00	12	0.50	14.00	1819.00	3345	20220801	-45.59	1600	20230103	13.75	2465	-26.17	20230309	1600	13.75	20230103	3345	-45.59	20220801	1600	13.75	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
139	20230706	150636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1815	-66	5	-3.51	473863421	257080	142.51	1867	1895	1814	2445	1317	1881	1843.25	1.52	0	-58540	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1020	129.64	1.00	12	0.46	14.00	1819.00	3345	20220801	-45.74	1600	20230103	13.44	2465	-26.37	20230309	1600	13.44	20230103	3345	-45.74	20220801	1600	13.44	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
140	20230706	140637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-46	5	-2.45	359173135	194041	107.56	1867	1895	1829	2445	1317	1881	1851.02	1.52	0	-57065	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1031	131.07	1.01	12	0.35	14.00	1819.00	3345	20220801	-45.14	1600	20230103	14.69	2465	-25.56	20230309	1600	14.69	20230103	3345	-45.14	20220801	1600	14.69	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
141	20230706	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-31	5	-1.65	286334038	154348	85.56	1867	1895	1845	2445	1317	1881	1855.12	1.52	0	-49874	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1039	132.14	1.02	12	0.27	14.00	1819.00	3345	20220801	-44.69	1600	20230103	15.62	2465	-24.95	20230309	1600	15.62	20230103	3345	-44.69	20220801	1600	15.62	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
142	20230706	120634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	-27	5	-1.44	168141653	90515	50.18	1867	1895	1851	2445	1317	1881	1857.61	1.52	0	-16206	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1041	132.43	1.02	12	0.16	14.00	1819.00	3345	20220801	-44.57	1600	20230103	15.88	2465	-24.79	20230309	1600	15.88	20230103	3345	-44.57	20220801	1600	15.88	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
143	20230706	110640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	-11	5	-0.58	139588190	75135	41.65	1867	1895	1851	2445	1317	1881	1857.83	1.52	0	-15693	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1050	133.57	1.03	12	0.13	14.00	1819.00	3345	20220801	-44.10	1600	20230103	16.88	2465	-24.14	20230309	1600	16.88	20230103	3345	-44.10	20220801	1600	16.88	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
144	20230706	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	-24	5	-1.28	82064473	44157	24.48	1867	1895	1851	2445	1317	1881	1858.47	1.52	0	-13270	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1043	132.64	1.02	12	0.08	14.00	1819.00	3345	20220801	-44.48	1600	20230103	16.06	2465	-24.67	20230309	1600	16.06	20230103	3345	-44.48	20220801	1600	16.06	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
145	20230706	090635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1868	-13	5	-0.69	6121127	3278	1.82	1867	1870	1862	2445	1317	1881	1867.33	1.52	0	-553	1937	1909	1892	1864	1847	1900	1855	281	564	500	1350	1	1	56171811	1049	133.43	1.03	12	0.01	14.00	1819.00	3345	20220801	-44.16	1600	20230103	16.75	2465	-24.22	20230309	1600	16.75	20230103	3345	-44.16	20220801	1600	16.75	20230103	6.60	N	099220	500	280 억	855207	N	N	0	N	N
146	20230705	160632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1881	-25	5	-1.31	336815220	178776	112.67	1920	1920	1875	2475	1335	1906	1884.01	1.65	0	-73291	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1057	134.36	1.03	12	0.32	14.00	1819.00	3345	20220801	-43.77	1600	20230103	17.56	2465	-23.69	20230309	1600	17.56	20230103	3345	-43.77	20220801	1600	17.56	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
147	20230705	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1878	-28	5	-1.47	322795828	171317	107.97	1920	1920	1875	2475	1335	1906	1884.20	1.65	0	-72625	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1055	134.14	1.03	12	0.30	14.00	1819.00	3345	20220801	-43.86	1600	20230103	17.38	2465	-23.81	20230309	1600	17.38	20230103	3345	-43.86	20220801	1600	17.38	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
148	20230705	140624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-26	5	-1.36	281752545	149457	94.19	1920	1920	1878	2475	1335	1906	1885.17	1.65	0	-62998	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1056	134.29	1.03	12	0.27	14.00	1819.00	3345	20220801	-43.80	1600	20230103	17.50	2465	-23.73	20230309	1600	17.50	20230103	3345	-43.80	20220801	1600	17.50	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
149	20230705	130625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-26	5	-1.36	239449096	126949	80.01	1920	1920	1878	2475	1335	1906	1886.18	1.65	0	-55677	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1056	134.29	1.03	12	0.23	14.00	1819.00	3345	20220801	-43.80	1600	20230103	17.50	2465	-23.73	20230309	1600	17.50	20230103	3345	-43.80	20220801	1600	17.50	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
150	20230705	120624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-26	5	-1.36	201935768	106996	67.43	1920	1920	1878	2475	1335	1906	1887.32	1.65	0	-54380	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1056	134.29	1.03	12	0.19	14.00	1819.00	3345	20220801	-43.80	1600	20230103	17.50	2465	-23.73	20230309	1600	17.50	20230103	3345	-43.80	20220801	1600	17.50	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
151	20230705	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	-17	5	-0.89	161397263	85443	53.85	1920	1920	1879	2475	1335	1906	1888.95	1.65	0	-42968	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1061	134.93	1.04	12	0.15	14.00	1819.00	3345	20220801	-43.53	1600	20230103	18.06	2465	-23.37	20230309	1600	18.06	20230103	3345	-43.53	20220801	1600	18.06	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
152	20230705	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-7	5	-0.37	99395045	52514	33.10	1920	1920	1881	2475	1335	1906	1892.73	1.65	0	-28055	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1067	135.64	1.04	12	0.09	14.00	1819.00	3345	20220801	-43.23	1600	20230103	18.69	2465	-22.96	20230309	1600	18.69	20230103	3345	-43.23	20220801	1600	18.69	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
153	20230705	090625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1905	-1	5	-0.05	18661994	9791	6.17	1920	1920	1896	2475	1335	1906	1906.04	1.65	0	-9557	1938	1922	1906	1890	1874	1914	1882	281	570	500	1370	1	1	56171811	1070	136.07	1.05	12	0.02	14.00	1819.00	3345	20220801	-43.05	1600	20230103	19.06	2465	-22.72	20230309	1600	19.06	20230103	3345	-43.05	20220801	1600	19.06	20230103	6.74	N	099220	500	280 억	928491	N	N	0	N	N
154	20230704	160623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1906	-18	5	-0.94	300649117	158053	60.04	1915	1922	1890	2500	1347	1924	1902.14	1.70	0	-28109	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1071	136.14	1.05	12	0.28	14.00	1819.00	3345	20220801	-43.02	1600	20230103	19.12	2465	-22.68	20230309	1600	19.12	20230103	3345	-43.02	20220801	1600	19.12	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
155	20230704	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1902	-22	5	-1.14	283918139	149267	56.70	1915	1922	1890	2500	1347	1924	1902.02	1.70	0	-27153	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1068	135.86	1.05	12	0.27	14.00	1819.00	3345	20220801	-43.14	1600	20230103	18.88	2465	-22.84	20230309	1600	18.88	20230103	3345	-43.14	20220801	1600	18.88	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
156	20230704	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1897	-27	5	-1.40	239310575	125754	47.77	1915	1922	1890	2500	1347	1924	1902.94	1.70	0	-24520	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1066	135.50	1.04	12	0.22	14.00	1819.00	3345	20220801	-43.29	1600	20230103	18.56	2465	-23.04	20230309	1600	18.56	20230103	3345	-43.29	20220801	1600	18.56	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
157	20230704	130611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	-28	5	-1.46	218862472	114976	43.68	1915	1922	1890	2500	1347	1924	1903.48	1.70	0	-24063	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1065	135.43	1.04	12	0.20	14.00	1819.00	3345	20220801	-43.32	1600	20230103	18.50	2465	-23.08	20230309	1600	18.50	20230103	3345	-43.32	20220801	1600	18.50	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
158	20230704	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	-24	5	-1.25	171741258	90129	34.24	1915	1922	1890	2500	1347	1924	1905.42	1.70	0	-24294	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1067	135.71	1.04	12	0.16	14.00	1819.00	3345	20220801	-43.20	1600	20230103	18.75	2465	-22.92	20230309	1600	18.75	20230103	3345	-43.20	20220801	1600	18.75	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
159	20230704	110614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	-28	5	-1.46	149370364	78336	29.76	1915	1922	1890	2500	1347	1924	1906.70	1.70	0	-24760	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1065	135.43	1.04	12	0.14	14.00	1819.00	3345	20220801	-43.32	1600	20230103	18.50	2465	-23.08	20230309	1600	18.50	20230103	3345	-43.32	20220801	1600	18.50	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
160	20230704	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1909	-15	5	-0.78	81641126	42703	16.22	1915	1922	1909	2500	1347	1924	1911.72	1.70	0	-10362	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1072	136.36	1.05	12	0.08	14.00	1819.00	3345	20220801	-42.93	1600	20230103	19.31	2465	-22.56	20230309	1600	19.31	20230103	3345	-42.93	20220801	1600	19.31	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
161	20230704	090611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1921	-3	5	-0.16	3142764	1639	0.62	1915	1922	1910	2500	1347	1924	1915.39	1.70	0	-346	1976	1950	1912	1886	1848	1963	1899	281	576	500	1380	1	1	56171811	1079	137.21	1.06	12	0.00	14.00	1819.00	3345	20220801	-42.57	1600	20230103	20.06	2465	-22.07	20230309	1600	20.06	20230103	3345	-42.57	20220801	1600	20.06	20230103	6.63	N	099220	500	280 억	956405	N	N	0	N	N
162	20230703	160603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1924	34	2	1.80	504112406	262587	92.82	1874	1938	1874	2455	1323	1890	1919.78	1.52	0	101017	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1081	137.43	1.06	12	0.47	14.00	1819.00	3345	20220801	-42.48	1600	20230103	20.25	2465	-21.95	20230309	1600	20.25	20230103	3345	-42.48	20220801	1600	20.25	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
163	20230703	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1928	38	2	2.01	476383346	248171	87.73	1874	1938	1874	2455	1323	1890	1919.58	1.52	0	98285	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1083	137.71	1.06	12	0.44	14.00	1819.00	3345	20220801	-42.36	1600	20230103	20.50	2465	-21.78	20230309	1600	20.50	20230103	3345	-42.36	20220801	1600	20.50	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
164	20230703	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1918	28	2	1.48	426461503	222196	78.55	1874	1938	1874	2455	1323	1890	1919.30	1.52	0	82996	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1077	137.00	1.05	12	0.40	14.00	1819.00	3345	20220801	-42.66	1600	20230103	19.88	2465	-22.19	20230309	1600	19.88	20230103	3345	-42.66	20220801	1600	19.88	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
165	20230703	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1929	39	2	2.06	396719448	206720	73.08	1874	1938	1874	2455	1323	1890	1919.11	1.52	0	82260	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1084	137.79	1.06	12	0.37	14.00	1819.00	3345	20220801	-42.33	1600	20230103	20.56	2465	-21.74	20230309	1600	20.56	20230103	3345	-42.33	20220801	1600	20.56	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
166	20230703	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1930	40	2	2.12	377620368	196819	69.58	1874	1938	1874	2455	1323	1890	1918.62	1.52	0	81056	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1084	137.86	1.06	12	0.35	14.00	1819.00	3345	20220801	-42.30	1600	20230103	20.62	2465	-21.70	20230309	1600	20.62	20230103	3345	-42.30	20220801	1600	20.62	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
167	20230703	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1930	40	2	2.12	303896327	158594	56.06	1874	1938	1874	2455	1323	1890	1916.19	1.52	0	71083	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1084	137.86	1.06	12	0.28	14.00	1819.00	3345	20220801	-42.30	1600	20230103	20.62	2465	-21.70	20230309	1600	20.62	20230103	3345	-42.30	20220801	1600	20.62	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
168	20230703	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1921	31	2	1.64	162354886	85258	30.14	1874	1921	1874	2455	1323	1890	1904.28	1.52	0	53255	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1079	137.21	1.06	12	0.15	14.00	1819.00	3345	20220801	-42.57	1600	20230103	20.06	2465	-22.07	20230309	1600	20.06	20230103	3345	-42.57	20220801	1600	20.06	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N
169	20230703	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	9	2	0.48	21077081	11197	3.96	1874	1908	1874	2455	1323	1890	1882.39	1.52	0	3216	1946	1917	1884	1855	1822	1901	1839	281	566	500	1360	1	1	56171811	1067	135.64	1.04	12	0.02	14.00	1819.00	3345	20220801	-43.23	1600	20230103	18.69	2465	-22.96	20230309	1600	18.69	20230103	3345	-43.23	20220801	1600	18.69	20230103	6.66	N	099220	500	280 억	855060	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History