KissMeData/037400/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 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	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	20230831	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	14	2	0.99	133779983	92497	174.73	1418	1470	1418	1843	993	1418	1446.33	1.99	-1132	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	376	5.28	0.28	12	0.35	271.00	5087.00	3065	20220916	-53.28	1270	20230727	12.76	2080	-31.15	20230209	1270	12.76	20230727	3065	-53.28	20220916	1270	12.76	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
3	20230831	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	23	2	1.62	115755543	79926	150.98	1418	1470	1418	1843	993	1418	1448.28	1.99	-1113	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	378	5.32	0.28	12	0.30	271.00	5087.00	3065	20220916	-52.99	1270	20230727	13.46	2080	-30.72	20230209	1270	13.46	20230727	3065	-52.99	20220916	1270	13.46	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
4	20230831	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	20	2	1.41	106981436	73850	139.50	1418	1470	1418	1843	993	1418	1448.63	1.99	-47	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	377	5.31	0.28	12	0.28	271.00	5087.00	3065	20220916	-53.08	1270	20230727	13.23	2080	-30.87	20230209	1270	13.23	20230727	3065	-53.08	20220916	1270	13.23	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
5	20230831	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	24	2	1.69	93520465	64533	121.90	1418	1470	1418	1843	993	1418	1449.19	1.99	542	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	378	5.32	0.28	12	0.25	271.00	5087.00	3065	20220916	-52.95	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3065	-52.95	20220916	1270	13.54	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
6	20230831	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	29	2	2.05	79750389	54998	103.89	1418	1470	1418	1843	993	1418	1450.06	1.99	677	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	379	5.34	0.28	12	0.21	271.00	5087.00	3065	20220916	-52.79	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	3065	-52.79	20220916	1270	13.94	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
7	20230831	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	26	2	1.83	76446015	52717	99.58	1418	1470	1418	1843	993	1418	1450.12	1.99	750	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	379	5.33	0.28	12	0.20	271.00	5087.00	3065	20220916	-52.89	1270	20230727	13.70	2080	-30.58	20230209	1270	13.70	20230727	3065	-52.89	20220916	1270	13.70	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
8	20230831	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	33	2	2.33	63835895	44057	83.22	1418	1470	1418	1843	993	1418	1448.94	1.99	1212	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	381	5.35	0.29	12	0.17	271.00	5087.00	3065	20220916	-52.66	1270	20230727	14.25	2080	-30.24	20230209	1270	14.25	20230727	3065	-52.66	20220916	1270	14.25	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
9	20230831	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	24	2	1.69	14497318	10206	19.28	1418	1442	1418	1843	993	1418	1420.47	1.99	-77	1466	1442	1426	1402	1386	1434	1394	131	425	500	990	1	1	26223346	378	5.32	0.28	12	0.04	271.00	5087.00	3065	20220916	-52.95	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3065	-52.95	20220916	1270	13.54	20230727	1.45	N	037400	500	131 억	522408	N	N	N	N
10	20230830	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-6	5	-0.42	75572336	52938	62.83	1425	1450	1410	1851	997	1424	1427.56	2.01	-4209	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	372	5.23	0.28	12	0.20	271.00	5087.00	3065	20220916	-53.74	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	3065	-53.74	20220916	1270	11.65	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
11	20230830	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-1	5	-0.07	74073879	51882	61.58	1425	1450	1410	1851	997	1424	1427.74	2.01	-3294	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	373	5.25	0.28	12	0.20	271.00	5087.00	3065	20220916	-53.57	1270	20230727	12.05	2080	-31.59	20230209	1270	12.05	20230727	3065	-53.57	20220916	1270	12.05	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
12	20230830	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-6	5	-0.42	71303663	49933	59.27	1425	1450	1410	1851	997	1424	1427.99	2.01	-2895	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	372	5.23	0.28	12	0.19	271.00	5087.00	3065	20220916	-53.74	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	3065	-53.74	20220916	1270	11.65	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
13	20230830	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-6	5	-0.42	67378177	47159	55.98	1425	1450	1410	1851	997	1424	1428.74	2.01	-2200	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	372	5.23	0.28	12	0.18	271.00	5087.00	3065	20220916	-53.74	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	3065	-53.74	20220916	1270	11.65	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
14	20230830	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-12	5	-0.84	65394354	45755	54.31	1425	1450	1410	1851	997	1424	1429.23	2.01	-1640	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	370	5.21	0.28	12	0.17	271.00	5087.00	3065	20220916	-53.93	1270	20230727	11.18	2080	-32.12	20230209	1270	11.18	20230727	3065	-53.93	20220916	1270	11.18	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
15	20230830	110833	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	19	2	1.33	17607829	12253	14.54	1425	1450	1425	1851	997	1424	1437.02	2.01	-938	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	378	5.32	0.28	12	0.05	271.00	5087.00	3065	20220916	-52.92	1270	20230727	13.62	2080	-30.62	20230209	1270	13.62	20230727	3065	-52.92	20220916	1270	13.62	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
16	20230830	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	18	2	1.26	15113708	10528	12.50	1425	1450	1425	1851	997	1424	1435.57	2.01	-910	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	378	5.32	0.28	12	0.04	271.00	5087.00	3065	20220916	-52.95	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3065	-52.95	20220916	1270	13.54	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
17	20230830	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	11	2	0.77	7866809	5502	6.53	1425	1450	1425	1851	997	1424	1429.81	2.01	-991	1515	1469	1444	1398	1373	1457	1386	131	427	500	990	1	1	26223346	376	5.30	0.28	12	0.02	271.00	5087.00	3065	20220916	-53.18	1270	20230727	12.99	2080	-31.01	20230209	1270	12.99	20230727	3065	-53.18	20220916	1270	12.99	20230727	1.49	N	037400	500	131 억	526617	N	N	N	N
18	20230829	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-38	5	-2.60	121994022	84174	113.38	1462	1490	1419	1900	1024	1462	1449.68	2.04	-8216	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	373	5.25	0.28	12	0.32	271.00	5087.00	3065	20220916	-53.54	1270	20230727	12.13	2080	-31.54	20230209	1270	12.13	20230727	3065	-53.54	20220916	1270	12.13	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
19	20230829	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-30	5	-2.05	103582501	71261	95.99	1462	1490	1431	1900	1024	1462	1453.57	2.04	-3755	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	376	5.28	0.28	12	0.27	271.00	5087.00	3065	20220916	-53.28	1270	20230727	12.76	2080	-31.15	20230209	1270	12.76	20230727	3065	-53.28	20220916	1270	12.76	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
20	20230829	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-27	5	-1.85	96601186	66395	89.43	1462	1490	1431	1900	1024	1462	1454.95	2.04	-3119	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	376	5.30	0.28	12	0.25	271.00	5087.00	3065	20220916	-53.18	1270	20230727	12.99	2080	-31.01	20230209	1270	12.99	20230727	3065	-53.18	20220916	1270	12.99	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
21	20230829	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	-18	5	-1.23	84080083	57731	77.76	1462	1490	1431	1900	1024	1462	1456.41	2.04	-1734	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	379	5.33	0.28	12	0.22	271.00	5087.00	3065	20220916	-52.89	1270	20230727	13.70	2080	-30.58	20230209	1270	13.70	20230727	3065	-52.89	20220916	1270	13.70	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
22	20230829	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-17	5	-1.16	77109963	52912	71.27	1462	1490	1435	1900	1024	1462	1457.32	2.04	-760	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	379	5.33	0.28	12	0.20	271.00	5087.00	3065	20220916	-52.85	1270	20230727	13.78	2080	-30.53	20230209	1270	13.78	20230727	3065	-52.85	20220916	1270	13.78	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
23	20230829	110933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-10	5	-0.68	62211817	42586	57.36	1462	1490	1443	1900	1024	1462	1460.85	2.04	-1767	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	381	5.36	0.29	12	0.16	271.00	5087.00	3065	20220916	-52.63	1270	20230727	14.33	2080	-30.19	20230209	1270	14.33	20230727	3065	-52.63	20220916	1270	14.33	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
24	20230829	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	4	2	0.27	45683372	31204	42.03	1462	1490	1457	1900	1024	1462	1464.02	2.04	-759	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	384	5.41	0.29	12	0.12	271.00	5087.00	3065	20220916	-52.17	1270	20230727	15.43	2080	-29.52	20230209	1270	15.43	20230727	3065	-52.17	20220916	1270	15.43	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
25	20230829	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	3	2	0.21	13298229	9093	12.25	1462	1472	1462	1900	1024	1462	1462.47	2.04	805	1501	1481	1442	1422	1383	1491	1432	131	438	500	1020	1	1	26223346	384	5.41	0.29	12	0.03	271.00	5087.00	3065	20220916	-52.20	1270	20230727	15.35	2080	-29.57	20230209	1270	15.35	20230727	3065	-52.20	20220916	1270	15.35	20230727	1.50	N	037400	500	131 억	534831	N	N	N	N
26	20230828	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	59	2	4.21	102801430	71954	200.67	1403	1462	1403	1823	983	1403	1428.68	2.03	2153	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	383	5.39	0.29	12	0.27	271.00	5087.00	3065	20220916	-52.30	1270	20230727	15.12	2080	-29.71	20230209	1270	15.12	20230727	3065	-52.30	20220916	1270	15.12	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
27	20230828	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	50	2	3.56	91510596	64204	179.06	1403	1459	1403	1823	983	1403	1425.32	2.03	3057	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	381	5.36	0.29	12	0.24	271.00	5087.00	3065	20220916	-52.59	1270	20230727	14.41	2080	-30.14	20230209	1270	14.41	20230727	3065	-52.59	20220916	1270	14.41	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
28	20230828	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	18	2	1.28	63804033	44976	125.43	1403	1445	1403	1823	983	1403	1418.64	2.03	7318	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	373	5.24	0.28	12	0.17	271.00	5087.00	3065	20220916	-53.64	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	3065	-53.64	20220916	1270	11.89	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
29	20230828	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	16	2	1.14	62600255	44128	123.07	1403	1445	1403	1823	983	1403	1418.62	2.03	7543	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	372	5.24	0.28	12	0.17	271.00	5087.00	3065	20220916	-53.70	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	3065	-53.70	20220916	1270	11.73	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
30	20230828	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	18	2	1.28	24918092	17669	49.28	1403	1423	1403	1823	983	1403	1410.29	2.03	1969	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	373	5.24	0.28	12	0.07	271.00	5087.00	3065	20220916	-53.64	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	3065	-53.64	20220916	1270	11.89	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
31	20230828	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	9	2	0.64	24829990	17607	49.10	1403	1423	1403	1823	983	1403	1410.25	2.03	2031	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	370	5.21	0.28	12	0.07	271.00	5087.00	3065	20220916	-53.93	1270	20230727	11.18	2080	-32.12	20230209	1270	11.18	20230727	3065	-53.93	20220916	1270	11.18	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
32	20230828	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	18	2	1.28	13002657	9235	25.76	1403	1422	1403	1823	983	1403	1408.00	2.03	1750	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	373	5.24	0.28	12	0.04	271.00	5087.00	3065	20220916	-53.64	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	3065	-53.64	20220916	1270	11.89	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
33	20230828	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	12	2	0.86	6677406	4758	13.27	1403	1415	1403	1823	983	1403	1403.41	2.03	157	1421	1411	1406	1396	1391	1417	1402	131	420	500	980	1	1	26223346	371	5.22	0.28	12	0.02	271.00	5087.00	3065	20220916	-53.83	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3065	-53.83	20220916	1270	11.42	20230727	1.51	N	037400	500	131 억	532688	N	N	N	N
34	20230825	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	2	2	0.14	50198073	35657	120.14	1401	1416	1401	1821	981	1401	1407.89	2.05	-3919	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	368	5.18	0.28	12	0.14	271.00	5087.00	3065	20220916	-54.23	1270	20230727	10.47	2080	-32.55	20230209	1270	10.47	20230727	3065	-54.23	20220916	1270	10.47	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
35	20230825	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	13	2	0.93	49051229	34840	117.39	1401	1416	1401	1821	981	1401	1407.99	2.05	-3613	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	371	5.22	0.28	12	0.13	271.00	5087.00	3065	20220916	-53.87	1270	20230727	11.34	2080	-32.02	20230209	1270	11.34	20230727	3065	-53.87	20220916	1270	11.34	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
36	20230825	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	14	2	1.00	44667962	31741	106.94	1401	1416	1401	1821	981	1401	1407.35	2.05	-3499	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	371	5.22	0.28	12	0.12	271.00	5087.00	3065	20220916	-53.83	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3065	-53.83	20220916	1270	11.42	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
37	20230825	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	14	2	1.00	41332221	29381	98.99	1401	1416	1401	1821	981	1401	1406.85	2.05	-3418	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	371	5.22	0.28	12	0.11	271.00	5087.00	3065	20220916	-53.83	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3065	-53.83	20220916	1270	11.42	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
38	20230825	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	14	2	1.00	36954837	26276	88.53	1401	1416	1401	1821	981	1401	1406.50	2.05	-3184	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	371	5.22	0.28	12	0.10	271.00	5087.00	3065	20220916	-53.83	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3065	-53.83	20220916	1270	11.42	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
39	20230825	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	14	2	1.00	29626834	21066	70.98	1401	1416	1401	1821	981	1401	1406.49	2.05	-2651	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	371	5.22	0.28	12	0.08	271.00	5087.00	3065	20220916	-53.83	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3065	-53.83	20220916	1270	11.42	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
40	20230825	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	10	2	0.71	18073708	12861	43.33	1401	1416	1401	1821	981	1401	1405.46	2.05	-2128	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	370	5.21	0.28	12	0.05	271.00	5087.00	3065	20220916	-53.96	1270	20230727	11.10	2080	-32.16	20230209	1270	11.10	20230727	3065	-53.96	20220916	1270	11.10	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
41	20230825	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	10	2	0.71	10397026	7408	24.96	1401	1416	1401	1821	981	1401	1403.64	2.05	-1741	1417	1409	1393	1385	1369	1413	1389	131	420	500	980	1	1	26223346	370	5.21	0.28	12	0.03	271.00	5087.00	3065	20220916	-53.96	1270	20230727	11.10	2080	-32.16	20230209	1270	11.10	20230727	3065	-53.96	20220916	1270	11.10	20230727	1.54	N	037400	500	131 억	536288	N	N	N	N
42	20230824	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	19	2	1.37	41143822	29660	47.28	1382	1401	1377	1796	968	1382	1387.19	2.06	-3555	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	367	5.17	0.28	12	0.11	271.00	5087.00	3095	20220823	-54.73	1270	20230727	10.31	2080	-32.64	20230209	1270	10.31	20230727	3065	-54.29	20220916	1270	10.31	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
43	20230824	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	11	2	0.80	36420709	26284	41.90	1382	1394	1377	1796	968	1382	1385.66	2.06	-2854	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	365	5.14	0.27	12	0.10	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3065	-54.55	20220916	1270	9.69	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
44	20230824	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-1	5	-0.07	32174741	23230	37.03	1382	1394	1377	1796	968	1382	1385.05	2.06	-2630	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	362	5.10	0.27	12	0.09	271.00	5087.00	3095	20220823	-55.38	1270	20230727	8.74	2080	-33.61	20230209	1270	8.74	20230727	3065	-54.94	20220916	1270	8.74	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
45	20230824	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	9	2	0.65	28716085	20732	33.05	1382	1394	1377	1796	968	1382	1385.11	2.06	-2575	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	365	5.13	0.27	12	0.08	271.00	5087.00	3095	20220823	-55.06	1270	20230727	9.53	2080	-33.12	20230209	1270	9.53	20230727	3065	-54.62	20220916	1270	9.53	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
46	20230824	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	9	2	0.65	23265552	16797	26.77	1382	1394	1377	1796	968	1382	1385.10	2.06	-1841	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	365	5.13	0.27	12	0.06	271.00	5087.00	3095	20220823	-55.06	1270	20230727	9.53	2080	-33.12	20230209	1270	9.53	20230727	3065	-54.62	20220916	1270	9.53	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
47	20230824	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	11	2	0.80	19988531	14441	23.02	1382	1394	1377	1796	968	1382	1384.15	2.06	-1515	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	365	5.14	0.27	12	0.06	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3065	-54.55	20220916	1270	9.69	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
48	20230824	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	4	2	0.29	12539415	9067	14.45	1382	1390	1378	1796	968	1382	1382.97	2.06	-712	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	363	5.11	0.27	12	0.03	271.00	5087.00	3095	20220823	-55.22	1270	20230727	9.13	2080	-33.37	20230209	1270	9.13	20230727	3065	-54.78	20220916	1270	9.13	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
49	20230824	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	8	2	0.58	5051741	3655	5.83	1382	1390	1382	1796	968	1382	1382.15	2.06	72	1452	1416	1394	1358	1336	1406	1348	131	414	500	960	1	1	26223346	365	5.13	0.27	12	0.01	271.00	5087.00	3095	20220823	-55.09	1270	20230727	9.45	2080	-33.17	20230209	1270	9.45	20230727	3065	-54.65	20220916	1270	9.45	20230727	1.55	N	037400	500	131 억	539853	N	N	N	N
50	20230823	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	-17	5	-1.22	88207202	62734	112.23	1399	1430	1372	1818	980	1399	1406.05	2.07	-4434	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	362	5.10	0.27	12	0.24	271.00	5087.00	3095	20220823	-55.35	1270	20230727	8.82	2080	-33.56	20230209	1270	8.82	20230727	3095	-55.35	20220823	1270	8.82	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
51	20230823	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	-21	5	-1.50	85981091	61124	109.35	1399	1430	1372	1818	980	1399	1406.67	2.07	-4193	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	361	5.08	0.27	12	0.23	271.00	5087.00	3095	20220823	-55.48	1270	20230727	8.50	2080	-33.75	20230209	1270	8.50	20230727	3095	-55.48	20220823	1270	8.50	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
52	20230823	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	1	2	0.07	71087248	50341	90.06	1399	1430	1394	1818	980	1399	1412.11	2.07	-2644	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	367	5.17	0.28	12	0.19	271.00	5087.00	3095	20220823	-54.77	1270	20230727	10.24	2080	-32.69	20230209	1270	10.24	20230727	3095	-54.77	20220823	1270	10.24	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
53	20230823	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	19	2	1.36	59970699	42403	75.86	1399	1430	1394	1818	980	1399	1414.30	2.07	-1785	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	372	5.23	0.28	12	0.16	271.00	5087.00	3095	20220823	-54.18	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	3095	-54.18	20220823	1270	11.65	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
54	20230823	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	15	2	1.07	19464826	13838	24.76	1399	1418	1394	1818	980	1399	1406.62	2.07	-228	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	371	5.22	0.28	12	0.05	271.00	5087.00	3095	20220823	-54.31	1270	20230727	11.34	2080	-32.02	20230209	1270	11.34	20230727	3095	-54.31	20220823	1270	11.34	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
55	20230823	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	7	2	0.50	16521370	11752	21.02	1399	1418	1394	1818	980	1399	1405.83	2.07	-322	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	369	5.19	0.28	12	0.04	271.00	5087.00	3095	20220823	-54.57	1270	20230727	10.71	2080	-32.40	20230209	1270	10.71	20230727	3095	-54.57	20220823	1270	10.71	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
56	20230823	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	16	2	1.14	14782130	10520	18.82	1399	1415	1394	1818	980	1399	1405.15	2.07	-230	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	371	5.22	0.28	12	0.04	271.00	5087.00	3095	20220823	-54.28	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3095	-54.28	20220823	1270	11.42	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
57	20230823	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	5	2	0.36	4527863	3237	5.79	1399	1404	1394	1818	980	1399	1398.78	2.07	-889	1457	1428	1394	1365	1331	1411	1348	131	419	500	970	1	1	26223346	368	5.18	0.28	12	0.01	271.00	5087.00	3095	20220823	-54.64	1270	20230727	10.55	2080	-32.50	20230209	1270	10.55	20230727	3095	-54.64	20220823	1270	10.55	20230727	1.56	N	037400	500	131 억	543730	N	N	N	N
58	20230822	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	0	3	0.00	77570910	55895	83.65	1413	1423	1360	1818	980	1399	1387.80	2.12	-12819	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	367	5.16	0.28	12	0.21	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
59	20230822	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-16	5	-1.14	76191479	54907	82.17	1413	1423	1360	1818	980	1399	1387.65	2.12	-12662	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	363	5.10	0.27	12	0.21	271.00	5087.00	3095	20220823	-55.32	1270	20230727	8.90	2080	-33.51	20230209	1270	8.90	20230727	3095	-55.32	20220823	1270	8.90	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
60	20230822	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	-11	5	-0.79	74687217	53829	80.55	1413	1423	1360	1818	980	1399	1387.49	2.12	-11980	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	364	5.12	0.27	12	0.21	271.00	5087.00	3095	20220823	-55.15	1270	20230727	9.29	2080	-33.27	20230209	1270	9.29	20230727	3095	-55.15	20220823	1270	9.29	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
61	20230822	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-6	5	-0.43	72689201	52395	78.41	1413	1423	1360	1818	980	1399	1387.33	2.12	-11328	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	365	5.14	0.27	12	0.20	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3095	-54.99	20220823	1270	9.69	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
62	20230822	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-2	5	-0.14	70983386	51164	76.57	1413	1423	1360	1818	980	1399	1387.37	2.12	-11012	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	366	5.15	0.27	12	0.20	271.00	5087.00	3095	20220823	-54.86	1270	20230727	10.00	2080	-32.84	20230209	1270	10.00	20230727	3095	-54.86	20220823	1270	10.00	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
63	20230822	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-9	5	-0.64	68159706	49140	73.54	1413	1423	1360	1818	980	1399	1387.05	2.12	-9519	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	365	5.13	0.27	12	0.19	271.00	5087.00	3095	20220823	-55.09	1270	20230727	9.45	2080	-33.17	20230209	1270	9.45	20230727	3095	-55.09	20220823	1270	9.45	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
64	20230822	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-38	5	-2.72	29239822	20978	31.39	1413	1415	1361	1818	980	1399	1393.83	2.12	-7034	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	357	5.02	0.27	12	0.08	271.00	5087.00	3095	20220823	-56.03	1270	20230727	7.17	2080	-34.57	20230209	1270	7.17	20230727	3095	-56.03	20220823	1270	7.17	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
65	20230822	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	5	2	0.36	4026406	2853	4.27	1413	1415	1404	1818	980	1399	1411.29	2.12	-388	1487	1443	1378	1334	1269	1410	1301	131	419	500	970	1	1	26223346	368	5.18	0.28	12	0.01	271.00	5087.00	3095	20220823	-54.64	1270	20230727	10.55	2080	-32.50	20230209	1270	10.55	20230727	3095	-54.64	20220823	1270	10.55	20230727	1.57	N	037400	500	131 억	556408	N	N	N	N
66	20230821	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	-20	5	-1.41	92022805	66814	138.11	1419	1422	1313	1844	994	1419	1377.30	2.14	-11741	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	367	5.16	0.28	12	0.25	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
67	20230821	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-38	5	-2.68	85814125	62331	128.84	1419	1422	1313	1844	994	1419	1376.75	2.14	-11821	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	362	5.10	0.27	12	0.24	271.00	5087.00	3095	20220823	-55.38	1270	20230727	8.74	2080	-33.61	20230209	1270	8.74	20230727	3095	-55.38	20220823	1270	8.74	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
68	20230821	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-40	5	-2.82	76855636	55838	115.42	1419	1422	1313	1844	994	1419	1376.40	2.14	-9912	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	362	5.09	0.27	12	0.21	271.00	5087.00	3095	20220823	-55.44	1270	20230727	8.58	2080	-33.70	20230209	1270	8.58	20230727	3095	-55.44	20220823	1270	8.58	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
69	20230821	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-48	5	-3.38	61469636	44648	92.29	1419	1422	1313	1844	994	1419	1376.76	2.14	-7904	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	360	5.06	0.27	12	0.17	271.00	5087.00	3095	20220823	-55.70	1270	20230727	7.95	2080	-34.09	20230209	1270	7.95	20230727	3095	-55.70	20220823	1270	7.95	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
70	20230821	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-45	5	-3.17	57084848	41451	85.68	1419	1422	1313	1844	994	1419	1377.16	2.14	-7165	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	360	5.07	0.27	12	0.16	271.00	5087.00	3095	20220823	-55.61	1270	20230727	8.19	2080	-33.94	20230209	1270	8.19	20230727	3095	-55.61	20220823	1270	8.19	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
71	20230821	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-48	5	-3.38	51437807	37329	77.16	1419	1422	1313	1844	994	1419	1377.96	2.14	-6440	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	360	5.06	0.27	12	0.14	271.00	5087.00	3095	20220823	-55.70	1270	20230727	7.95	2080	-34.09	20230209	1270	7.95	20230727	3095	-55.70	20220823	1270	7.95	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
72	20230821	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-44	5	-3.10	37985671	27507	56.86	1419	1422	1313	1844	994	1419	1380.95	2.14	-6137	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	361	5.07	0.27	12	0.10	271.00	5087.00	3095	20220823	-55.57	1270	20230727	8.27	2080	-33.89	20230209	1270	8.27	20230727	3095	-55.57	20220823	1270	8.27	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
73	20230821	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	2	2	0.14	3770707	2657	5.49	1419	1422	1419	1844	994	1419	1419.16	2.14	51	1454	1436	1407	1389	1360	1445	1398	131	425	500	990	1	1	26223346	373	5.24	0.28	12	0.01	271.00	5087.00	3095	20220823	-54.09	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	3095	-54.09	20220823	1270	11.89	20230727	1.59	N	037400	500	131 억	561354	N	N	N	N
74	20230818	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	10	2	0.71	67379295	48379	39.08	1387	1425	1378	1831	987	1409	1392.74	2.14	-1847	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	372	5.24	0.28	12	0.18	271.00	5087.00	3095	20220823	-54.15	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	3095	-54.15	20220823	1270	11.73	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
75	20230818	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	6	2	0.43	62215393	44739	36.14	1387	1420	1378	1831	987	1409	1390.63	2.14	-119	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	371	5.22	0.28	12	0.17	271.00	5087.00	3095	20220823	-54.28	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	3095	-54.28	20220823	1270	11.42	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
76	20230818	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	7	2	0.50	55319732	39838	32.18	1387	1420	1378	1831	987	1409	1388.62	2.14	-277	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	371	5.23	0.28	12	0.15	271.00	5087.00	3095	20220823	-54.25	1270	20230727	11.50	2080	-31.92	20230209	1270	11.50	20230727	3095	-54.25	20220823	1270	11.50	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
77	20230818	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-18	5	-1.28	46772754	33751	27.26	1387	1396	1378	1831	987	1409	1385.82	2.14	279	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	365	5.13	0.27	12	0.13	271.00	5087.00	3095	20220823	-55.06	1270	20230727	9.53	2080	-33.12	20230209	1270	9.53	20230727	3095	-55.06	20220823	1270	9.53	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
78	20230818	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-20	5	-1.42	35196336	25418	20.53	1387	1396	1378	1831	987	1409	1384.70	2.14	84	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	364	5.13	0.27	12	0.10	271.00	5087.00	3095	20220823	-55.12	1270	20230727	9.37	2080	-33.22	20230209	1270	9.37	20230727	3095	-55.12	20220823	1270	9.37	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
79	20230818	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-20	5	-1.42	32520702	23486	18.97	1387	1396	1378	1831	987	1409	1384.68	2.14	943	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	364	5.13	0.27	12	0.09	271.00	5087.00	3095	20220823	-55.12	1270	20230727	9.37	2080	-33.22	20230209	1270	9.37	20230727	3095	-55.12	20220823	1270	9.37	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
80	20230818	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	-27	5	-1.92	30481271	22013	17.78	1387	1396	1378	1831	987	1409	1384.69	2.14	210	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	362	5.10	0.27	12	0.08	271.00	5087.00	3095	20220823	-55.35	1270	20230727	8.82	2080	-33.56	20230209	1270	8.82	20230727	3095	-55.35	20220823	1270	8.82	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
81	20230818	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-28	5	-1.99	11297611	8149	6.58	1387	1396	1381	1831	987	1409	1386.38	2.14	1289	1461	1435	1383	1357	1305	1448	1370	131	422	500	980	1	1	26223346	362	5.10	0.27	12	0.03	271.00	5087.00	3095	20220823	-55.38	1270	20230727	8.74	2080	-33.61	20230209	1270	8.74	20230727	3095	-55.38	20220823	1270	8.74	20230727	1.66	N	037400	500	131 억	560555	N	N	N	N
82	20230817	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	65	2	4.84	168540672	123798	154.62	1344	1409	1331	1747	941	1344	1361.27	2.13	1908	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	369	5.20	0.28	12	0.47	271.00	5087.00	3095	20220823	-54.47	1270	20230727	10.94	2080	-32.26	20230209	1270	10.94	20230727	3095	-54.47	20220823	1270	10.94	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
83	20230817	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	60	2	4.46	153100736	112827	140.92	1344	1408	1331	1747	941	1344	1356.95	2.13	2071	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	368	5.18	0.28	12	0.43	271.00	5087.00	3095	20220823	-54.64	1270	20230727	10.55	2080	-32.50	20230209	1270	10.55	20230727	3095	-54.64	20220823	1270	10.55	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
84	20230817	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	55	2	4.09	138591654	102470	127.98	1344	1399	1331	1747	941	1344	1352.51	2.13	1790	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	367	5.16	0.28	12	0.39	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
85	20230817	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	28	2	2.08	125697727	93162	116.36	1344	1374	1331	1747	941	1344	1349.24	2.13	1627	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	360	5.06	0.27	12	0.36	271.00	5087.00	3095	20220823	-55.67	1270	20230727	8.03	2080	-34.04	20230209	1270	8.03	20230727	3095	-55.67	20220823	1270	8.03	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
86	20230817	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	17	2	1.26	114462892	84930	106.08	1344	1374	1331	1747	941	1344	1347.73	2.13	1110	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	357	5.02	0.27	12	0.32	271.00	5087.00	3095	20220823	-56.03	1270	20230727	7.17	2080	-34.57	20230209	1270	7.17	20230727	3095	-56.03	20220823	1270	7.17	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
87	20230817	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	8	2	0.60	94981978	70492	88.04	1344	1374	1331	1747	941	1344	1347.41	2.13	-1243	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	355	4.99	0.27	12	0.27	271.00	5087.00	3095	20220823	-56.32	1270	20230727	6.46	2080	-35.00	20230209	1270	6.46	20230727	3095	-56.32	20220823	1270	6.46	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
88	20230817	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	21	2	1.56	79079526	58712	73.33	1344	1374	1331	1747	941	1344	1346.91	2.13	-4082	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	358	5.04	0.27	12	0.22	271.00	5087.00	3095	20220823	-55.90	1270	20230727	7.48	2080	-34.38	20230209	1270	7.48	20230727	3095	-55.90	20220823	1270	7.48	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
89	20230817	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	10	2	0.74	27887272	20735	25.90	1344	1354	1343	1747	941	1344	1344.94	2.13	-6650	1421	1382	1354	1315	1287	1368	1301	131	403	500	940	1	1	26223346	355	5.00	0.27	12	0.08	271.00	5087.00	3095	20220823	-56.25	1270	20230727	6.61	2080	-34.90	20230209	1270	6.61	20230727	3095	-56.25	20220823	1270	6.61	20230727	1.70	N	037400	500	131 억	558657	N	N	N	N
90	20230816	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	-56	5	-4.00	108190657	80063	157.26	1393	1393	1326	1820	980	1400	1351.32	2.14	-2825	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	352	4.96	0.26	12	0.31	271.00	5087.00	3095	20220823	-56.58	1270	20230727	5.83	2080	-35.38	20230209	1270	5.83	20230727	3095	-56.58	20220823	1270	5.83	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
91	20230816	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-50	5	-3.57	102674799	75959	149.20	1393	1393	1326	1820	980	1400	1351.71	2.14	-2211	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	354	4.98	0.27	12	0.29	271.00	5087.00	3095	20220823	-56.38	1270	20230727	6.30	2080	-35.10	20230209	1270	6.30	20230727	3095	-56.38	20220823	1270	6.30	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
92	20230816	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-41	5	-2.93	80109397	59195	116.27	1393	1393	1326	1820	980	1400	1353.31	2.14	-2191	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	356	5.01	0.27	12	0.23	271.00	5087.00	3095	20220823	-56.09	1270	20230727	7.01	2080	-34.66	20230209	1270	7.01	20230727	3095	-56.09	20220823	1270	7.01	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
93	20230816	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1362	-38	5	-2.71	73190438	54105	106.27	1393	1393	1326	1820	980	1400	1352.75	2.14	-1530	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	357	5.03	0.27	12	0.21	271.00	5087.00	3095	20220823	-55.99	1270	20230727	7.24	2080	-34.52	20230209	1270	7.24	20230727	3095	-55.99	20220823	1270	7.24	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
94	20230816	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	-48	5	-3.43	68803360	50869	99.92	1393	1393	1326	1820	980	1400	1352.56	2.14	-497	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	355	4.99	0.27	12	0.19	271.00	5087.00	3095	20220823	-56.32	1270	20230727	6.46	2080	-35.00	20230209	1270	6.46	20230727	3095	-56.32	20220823	1270	6.46	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
95	20230816	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1346	-54	5	-3.86	42658745	31479	61.83	1393	1393	1326	1820	980	1400	1355.15	2.14	-2065	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	353	4.97	0.26	12	0.12	271.00	5087.00	3095	20220823	-56.51	1270	20230727	5.98	2080	-35.29	20230209	1270	5.98	20230727	3095	-56.51	20220823	1270	5.98	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
96	20230816	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	-49	5	-3.50	28540397	20917	41.08	1393	1393	1342	1820	980	1400	1364.46	2.14	-2693	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	354	4.99	0.27	12	0.08	271.00	5087.00	3095	20220823	-56.35	1270	20230727	6.38	2080	-35.05	20230209	1270	6.38	20230727	3095	-56.35	20220823	1270	6.38	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
97	20230816	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	-18	5	-1.29	8386495	6033	11.85	1393	1393	1376	1820	980	1400	1390.10	2.14	-995	1442	1421	1406	1385	1370	1413	1377	131	420	500	980	1	1	26223346	362	5.10	0.27	12	0.02	271.00	5087.00	3095	20220823	-55.35	1270	20230727	8.82	2080	-33.56	20230209	1270	8.82	20230727	3095	-55.35	20220823	1270	8.82	20230727	1.69	N	037400	500	131 억	560769	N	N	N	N
98	20230814	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-27	5	-1.89	70914240	50604	93.91	1427	1427	1391	1855	999	1427	1401.36	2.15	-1914	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	367	5.17	0.28	12	0.19	271.00	5087.00	3095	20220823	-54.77	1270	20230727	10.24	2080	-32.69	20230209	1270	10.24	20230727	3095	-54.77	20220823	1270	10.24	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
99	20230814	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-34	5	-2.38	62423439	44512	82.61	1427	1427	1392	1855	999	1427	1402.40	2.15	-1924	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	365	5.14	0.27	12	0.17	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3095	-54.99	20220823	1270	9.69	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
100	20230814	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-34	5	-2.38	51399088	36602	67.93	1427	1427	1392	1855	999	1427	1404.27	2.15	-273	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	365	5.14	0.27	12	0.14	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3095	-54.99	20220823	1270	9.69	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
101	20230814	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-34	5	-2.38	49735695	35408	65.71	1427	1427	1392	1855	999	1427	1404.65	2.15	-195	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	365	5.14	0.27	12	0.14	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3095	-54.99	20220823	1270	9.69	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
102	20230814	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	-28	5	-1.96	48672430	34645	64.30	1427	1427	1392	1855	999	1427	1404.89	2.15	-199	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	367	5.16	0.28	12	0.13	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
103	20230814	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	-28	5	-1.96	44094131	31363	58.20	1427	1427	1395	1855	999	1427	1405.93	2.15	-185	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	367	5.16	0.28	12	0.12	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
104	20230814	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-18	5	-1.26	33922984	24082	44.69	1427	1427	1398	1855	999	1427	1408.64	2.15	-103	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	369	5.20	0.28	12	0.09	271.00	5087.00	3095	20220823	-54.47	1270	20230727	10.94	2080	-32.26	20230209	1270	10.94	20230727	3095	-54.47	20220823	1270	10.94	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
105	20230814	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	-2	5	-0.14	6474345	4538	8.42	1427	1427	1420	1855	999	1427	1426.70	2.15	-740	1459	1443	1426	1410	1393	1451	1418	131	428	500	990	1	1	26223346	374	5.26	0.28	12	0.02	271.00	5087.00	3095	20220823	-53.96	1270	20230727	12.20	2080	-31.49	20230209	1270	12.20	20230727	3095	-53.96	20220823	1270	12.20	20230727	1.70	N	037400	500	131 억	562528	N	N	N	N
106	20230811	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	17	2	1.21	75935678	53724	159.56	1425	1442	1409	1833	987	1410	1413.44	2.11	9749	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	374	5.27	0.28	12	0.20	271.00	5087.00	3095	20220823	-53.89	1270	20230727	12.36	2080	-31.39	20230209	1270	12.36	20230727	3095	-53.89	20220823	1270	12.36	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
107	20230811	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	9	2	0.64	74463063	52692	156.50	1425	1442	1409	1833	987	1410	1413.18	2.11	9749	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	372	5.24	0.28	12	0.20	271.00	5087.00	3095	20220823	-54.15	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	3095	-54.15	20220823	1270	11.73	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
108	20230811	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	17	2	1.21	71732868	50763	150.77	1425	1442	1409	1833	987	1410	1413.09	2.11	8550	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	374	5.27	0.28	12	0.19	271.00	5087.00	3095	20220823	-53.89	1270	20230727	12.36	2080	-31.39	20230209	1270	12.36	20230727	3095	-53.89	20220823	1270	12.36	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
109	20230811	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	25	2	1.77	70780043	50091	148.77	1425	1442	1409	1833	987	1410	1413.03	2.11	8305	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	376	5.30	0.28	12	0.19	271.00	5087.00	3095	20220823	-53.63	1270	20230727	12.99	2080	-31.01	20230209	1270	12.99	20230727	3095	-53.63	20220823	1270	12.99	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
110	20230811	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	24	2	1.70	69538412	49226	146.20	1425	1442	1409	1833	987	1410	1412.64	2.11	8303	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	376	5.29	0.28	12	0.19	271.00	5087.00	3095	20220823	-53.67	1270	20230727	12.91	2080	-31.06	20230209	1270	12.91	20230727	3095	-53.67	20220823	1270	12.91	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
111	20230811	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-1	5	-0.07	50045077	35413	105.18	1425	1442	1409	1833	987	1410	1413.18	2.11	4223	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	369	5.20	0.28	12	0.14	271.00	5087.00	3095	20220823	-54.47	1270	20230727	10.94	2080	-32.26	20230209	1270	10.94	20230727	3095	-54.47	20220823	1270	10.94	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
112	20230811	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	9	2	0.64	9756012	6846	20.33	1425	1442	1417	1833	987	1410	1425.07	2.11	3258	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	372	5.24	0.28	12	0.03	271.00	5087.00	3095	20220823	-54.15	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	3095	-54.15	20220823	1270	11.73	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
113	20230811	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	12	2	0.85	2908273	2042	6.06	1425	1427	1420	1833	987	1410	1424.23	2.11	586	1426	1418	1407	1399	1388	1422	1403	131	423	500	980	1	1	26223346	373	5.25	0.28	12	0.01	271.00	5087.00	3095	20220823	-54.05	1270	20230727	11.97	2080	-31.63	20230209	1270	11.97	20230727	3095	-54.05	20220823	1270	11.97	20230727	1.71	N	037400	500	131 억	552789	N	N	N	N
114	20230810	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	14	2	1.00	47268856	33664	145.11	1396	1415	1396	1814	978	1396	1403.57	2.10	1425	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	370	5.20	0.28	12	0.13	271.00	5087.00	3095	20220823	-54.44	1270	20230727	11.02	2080	-32.21	20230209	1270	11.02	20230727	3095	-54.44	20220823	1270	11.02	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
115	20230810	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	12	2	0.86	25656280	18265	78.73	1396	1415	1396	1814	978	1396	1404.67	2.10	1366	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	369	5.20	0.28	12	0.07	271.00	5087.00	3095	20220823	-54.51	1270	20230727	10.87	2080	-32.31	20230209	1270	10.87	20230727	3095	-54.51	20220823	1270	10.87	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
116	20230810	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	13	2	0.93	24600633	17516	75.50	1396	1415	1396	1814	978	1396	1404.47	2.10	1017	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	369	5.20	0.28	12	0.07	271.00	5087.00	3095	20220823	-54.47	1270	20230727	10.94	2080	-32.26	20230209	1270	10.94	20230727	3095	-54.47	20220823	1270	10.94	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
117	20230810	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	5	2	0.36	12048782	8592	37.04	1396	1415	1396	1814	978	1396	1402.33	2.10	738	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	367	5.17	0.28	12	0.03	271.00	5087.00	3095	20220823	-54.73	1270	20230727	10.31	2080	-32.64	20230209	1270	10.31	20230727	3095	-54.73	20220823	1270	10.31	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
118	20230810	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	14	2	1.00	10871038	7752	33.42	1396	1415	1396	1814	978	1396	1402.36	2.10	153	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	370	5.20	0.28	12	0.03	271.00	5087.00	3095	20220823	-54.44	1270	20230727	11.02	2080	-32.21	20230209	1270	11.02	20230727	3095	-54.44	20220823	1270	11.02	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
119	20230810	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	6	2	0.43	7757477	5535	23.86	1396	1415	1396	1814	978	1396	1401.54	2.10	99	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	368	5.17	0.28	12	0.02	271.00	5087.00	3095	20220823	-54.70	1270	20230727	10.39	2080	-32.60	20230209	1270	10.39	20230727	3095	-54.70	20220823	1270	10.39	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
120	20230810	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	4	2	0.29	5548557	3965	17.09	1396	1415	1396	1814	978	1396	1399.39	2.10	80	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	367	5.17	0.28	12	0.02	271.00	5087.00	3095	20220823	-54.77	1270	20230727	10.24	2080	-32.69	20230209	1270	10.24	20230727	3095	-54.77	20220823	1270	10.24	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
121	20230810	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	5	2	0.36	4812870	3441	14.83	1396	1415	1396	1814	978	1396	1398.69	2.10	10	1407	1401	1390	1384	1373	1404	1387	131	418	500	970	1	1	26223346	367	5.17	0.28	12	0.01	271.00	5087.00	3095	20220823	-54.73	1270	20230727	10.31	2080	-32.64	20230209	1270	10.31	20230727	3095	-54.73	20220823	1270	10.31	20230727	1.70	N	037400	500	131 억	551406	N	N	N	N
122	20230809	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	2	2	0.14	30936906	22314	59.90	1384	1396	1379	1812	976	1394	1386.34	2.10	-35	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	366	5.15	0.27	12	0.09	271.00	5087.00	3095	20220823	-54.89	1270	20230727	9.92	2080	-32.88	20230209	1270	9.92	20230727	3095	-54.89	20220823	1270	9.92	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
123	20230809	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-4	5	-0.29	27938399	20163	54.13	1384	1394	1379	1812	976	1394	1385.63	2.10	-37	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	365	5.13	0.27	12	0.08	271.00	5087.00	3095	20220823	-55.09	1270	20230727	9.45	2080	-33.17	20230209	1270	9.45	20230727	3095	-55.09	20220823	1270	9.45	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
124	20230809	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-8	5	-0.57	19814242	14308	38.41	1384	1394	1379	1812	976	1394	1384.84	2.10	48	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	363	5.11	0.27	12	0.05	271.00	5087.00	3095	20220823	-55.22	1270	20230727	9.13	2080	-33.37	20230209	1270	9.13	20230727	3095	-55.22	20220823	1270	9.13	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
125	20230809	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-9	5	-0.65	13106888	9458	25.39	1384	1394	1379	1812	976	1394	1385.80	2.10	-96	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	363	5.11	0.27	12	0.04	271.00	5087.00	3095	20220823	-55.25	1270	20230727	9.06	2080	-33.41	20230209	1270	9.06	20230727	3095	-55.25	20220823	1270	9.06	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
126	20230809	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	-6	5	-0.43	8095957	5847	15.70	1384	1394	1379	1812	976	1394	1384.63	2.10	-96	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	364	5.12	0.27	12	0.02	271.00	5087.00	3095	20220823	-55.15	1270	20230727	9.29	2080	-33.27	20230209	1270	9.29	20230727	3095	-55.15	20220823	1270	9.29	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
127	20230809	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-9	5	-0.65	5860629	4232	11.36	1384	1394	1379	1812	976	1394	1384.84	2.10	-96	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	363	5.11	0.27	12	0.02	271.00	5087.00	3095	20220823	-55.25	1270	20230727	9.06	2080	-33.41	20230209	1270	9.06	20230727	3095	-55.25	20220823	1270	9.06	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
128	20230809	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-9	5	-0.65	4597997	3321	8.92	1384	1394	1379	1812	976	1394	1384.52	2.10	-147	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	363	5.11	0.27	12	0.01	271.00	5087.00	3095	20220823	-55.25	1270	20230727	9.06	2080	-33.41	20230209	1270	9.06	20230727	3095	-55.25	20220823	1270	9.06	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
129	20230809	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-11	5	-0.79	1093117	787	2.11	1384	1394	1383	1812	976	1394	1388.97	2.10	-228	1430	1411	1402	1383	1374	1407	1379	131	418	500	970	1	1	26223346	363	5.10	0.27	12	0.00	271.00	5087.00	3095	20220823	-55.32	1270	20230727	8.90	2080	-33.51	20230209	1270	8.90	20230727	3095	-55.32	20220823	1270	8.90	20230727	1.71	N	037400	500	131 억	551451	N	N	N	N
130	20230808	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-27	5	-1.90	51911094	36884	85.33	1421	1421	1393	1847	995	1421	1407.55	2.11	-1900	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	366	5.14	0.27	12	0.14	271.00	5087.00	3095	20220823	-54.96	1270	20230727	9.76	2080	-32.98	20230209	1270	9.76	20230727	3095	-54.96	20220823	1270	9.76	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
131	20230808	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-28	5	-1.97	49188917	34931	80.81	1421	1421	1393	1847	995	1421	1408.17	2.11	-1190	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	365	5.14	0.27	12	0.13	271.00	5087.00	3095	20220823	-54.99	1270	20230727	9.69	2080	-33.03	20230209	1270	9.69	20230727	3095	-54.99	20220823	1270	9.69	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
132	20230808	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-20	5	-1.41	47653604	33830	78.26	1421	1421	1393	1847	995	1421	1408.62	2.11	-594	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	367	5.17	0.28	12	0.13	271.00	5087.00	3095	20220823	-54.73	1270	20230727	10.31	2080	-32.64	20230209	1270	10.31	20230727	3095	-54.73	20220823	1270	10.31	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
133	20230808	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-16	5	-1.13	46561359	33050	76.46	1421	1421	1393	1847	995	1421	1408.82	2.11	-453	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	368	5.18	0.28	12	0.13	271.00	5087.00	3095	20220823	-54.60	1270	20230727	10.63	2080	-32.45	20230209	1270	10.63	20230727	3095	-54.60	20220823	1270	10.63	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
134	20230808	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-17	5	-1.20	45069124	31980	73.98	1421	1421	1393	1847	995	1421	1409.29	2.11	-1026	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	368	5.18	0.28	12	0.12	271.00	5087.00	3095	20220823	-54.64	1270	20230727	10.55	2080	-32.50	20230209	1270	10.55	20230727	3095	-54.64	20220823	1270	10.55	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
135	20230808	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-27	5	-1.90	42617940	30226	69.93	1421	1421	1394	1847	995	1421	1409.98	2.11	-993	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	366	5.14	0.27	12	0.12	271.00	5087.00	3095	20220823	-54.96	1270	20230727	9.76	2080	-32.98	20230209	1270	9.76	20230727	3095	-54.96	20220823	1270	9.76	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
136	20230808	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-11	5	-0.77	23526110	16602	38.41	1421	1421	1403	1847	995	1421	1417.06	2.11	-1	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	370	5.20	0.28	12	0.06	271.00	5087.00	3095	20220823	-54.44	1270	20230727	11.02	2080	-32.21	20230209	1270	11.02	20230727	3095	-54.44	20220823	1270	11.02	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
137	20230808	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-5	5	-0.35	16238677	11428	26.44	1421	1421	1416	1847	995	1421	1420.96	2.11	-288	1469	1444	1432	1407	1395	1439	1402	131	426	500	990	1	1	26223346	371	5.23	0.28	12	0.04	271.00	5087.00	3095	20220823	-54.25	1270	20230727	11.50	2080	-31.92	20230209	1270	11.50	20230727	3095	-54.25	20220823	1270	11.50	20230727	1.71	N	037400	500	131 억	552667	N	N	N	N
138	20230807	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-19	5	-1.32	62181159	43225	142.91	1445	1457	1420	1872	1008	1440	1438.54	2.11	-798	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	373	5.24	0.28	12	0.16	271.00	5087.00	3095	20220823	-54.09	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	3095	-54.09	20220823	1270	11.89	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
139	20230807	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-17	5	-1.18	58590152	40698	134.55	1445	1457	1423	1872	1008	1440	1439.63	2.11	-55	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	373	5.25	0.28	12	0.16	271.00	5087.00	3095	20220823	-54.02	1270	20230727	12.05	2080	-31.59	20230209	1270	12.05	20230727	3095	-54.02	20220823	1270	12.05	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
140	20230807	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-14	5	-0.97	52417658	36369	120.24	1445	1457	1426	1872	1008	1440	1441.27	2.11	-118	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	374	5.26	0.28	12	0.14	271.00	5087.00	3095	20220823	-53.93	1270	20230727	12.28	2080	-31.44	20230209	1270	12.28	20230727	3095	-53.93	20220823	1270	12.28	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
141	20230807	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-3	5	-0.21	46624707	32317	106.84	1445	1457	1426	1872	1008	1440	1442.73	2.11	-795	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	377	5.30	0.28	12	0.12	271.00	5087.00	3095	20220823	-53.57	1270	20230727	13.15	2080	-30.91	20230209	1270	13.15	20230727	3095	-53.57	20220823	1270	13.15	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
142	20230807	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	13	2	0.90	42585523	29510	97.56	1445	1457	1426	1872	1008	1440	1443.09	2.11	-1235	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	381	5.36	0.29	12	0.11	271.00	5087.00	3095	20220823	-53.05	1270	20230727	14.41	2080	-30.14	20230209	1270	14.41	20230727	3095	-53.05	20220823	1270	14.41	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
143	20230807	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	13	2	0.90	35594080	24699	81.66	1445	1457	1426	1872	1008	1440	1441.12	2.11	94	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	381	5.36	0.29	12	0.09	271.00	5087.00	3095	20220823	-53.05	1270	20230727	14.41	2080	-30.14	20230209	1270	14.41	20230727	3095	-53.05	20220823	1270	14.41	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
144	20230807	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	11	2	0.76	27830237	19324	63.89	1445	1453	1426	1872	1008	1440	1440.19	2.11	-2206	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	381	5.35	0.29	12	0.07	271.00	5087.00	3095	20220823	-53.12	1270	20230727	14.25	2080	-30.24	20230209	1270	14.25	20230727	3095	-53.12	20220823	1270	14.25	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
145	20230807	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	4	2	0.28	21120398	14659	48.46	1445	1445	1426	1872	1008	1440	1440.78	2.11	-3430	1487	1463	1425	1401	1363	1475	1413	131	432	500	1000	1	1	26223346	379	5.33	0.28	12	0.06	271.00	5087.00	3095	20220823	-53.34	1270	20230727	13.70	2080	-30.58	20230209	1270	13.70	20230727	3095	-53.34	20220823	1270	13.70	20230727	1.73	N	037400	500	131 억	552712	N	N	N	N
146	20230804	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	46	2	3.30	42358921	29881	70.09	1388	1449	1387	1812	976	1394	1417.59	2.11	-54	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	378	5.31	0.28	12	0.11	271.00	5087.00	3095	20220823	-53.47	1270	20230727	13.39	2080	-30.77	20230209	1270	13.39	20230727	3095	-53.47	20220823	1270	13.39	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
147	20230804	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	54	2	3.87	35038572	24798	58.17	1388	1449	1387	1812	976	1394	1412.96	2.11	-54	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	380	5.34	0.28	12	0.09	271.00	5087.00	3095	20220823	-53.21	1270	20230727	14.02	2080	-30.38	20230209	1270	14.02	20230727	3095	-53.21	20220823	1270	14.02	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
148	20230804	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	42	2	3.01	29070766	20653	48.44	1388	1443	1387	1812	976	1394	1407.58	2.11	-195	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	377	5.30	0.28	12	0.08	271.00	5087.00	3095	20220823	-53.60	1270	20230727	13.07	2080	-30.96	20230209	1270	13.07	20230727	3095	-53.60	20220823	1270	13.07	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
149	20230804	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	41	2	2.94	24756774	17656	41.41	1388	1443	1387	1812	976	1394	1402.17	2.11	1088	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	376	5.30	0.28	12	0.07	271.00	5087.00	3095	20220823	-53.63	1270	20230727	12.99	2080	-31.01	20230209	1270	12.99	20230727	3095	-53.63	20220823	1270	12.99	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
150	20230804	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	23	2	1.65	21160539	15137	35.51	1388	1417	1387	1812	976	1394	1397.93	2.11	1652	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	372	5.23	0.28	12	0.06	271.00	5087.00	3095	20220823	-54.22	1270	20230727	11.57	2080	-31.88	20230209	1270	11.57	20230727	3095	-54.22	20220823	1270	11.57	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
151	20230804	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	5	2	0.36	16139613	11568	27.13	1388	1410	1387	1812	976	1394	1395.19	2.11	2027	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	367	5.16	0.28	12	0.04	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
152	20230804	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	1	2	0.07	15970271	11447	26.85	1388	1410	1387	1812	976	1394	1395.15	2.11	2022	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	366	5.15	0.27	12	0.04	271.00	5087.00	3095	20220823	-54.93	1270	20230727	9.84	2080	-32.93	20230209	1270	9.84	20230727	3095	-54.93	20220823	1270	9.84	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
153	20230804	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-7	5	-0.50	6710027	4835	11.34	1388	1389	1387	1812	976	1394	1387.80	2.11	-2212	1418	1406	1398	1386	1378	1402	1382	131	418	500	970	1	1	26223346	364	5.12	0.27	12	0.02	271.00	5087.00	3095	20220823	-55.19	1270	20230727	9.21	2080	-33.32	20230209	1270	9.21	20230727	3095	-55.19	20220823	1270	9.21	20230727	1.74	N	037400	500	131 억	552784	N	N	N	N
154	20230803	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-5	5	-0.36	59701018	42633	82.56	1399	1410	1390	1818	980	1399	1400.35	2.10	2209	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	366	5.14	0.27	12	0.16	271.00	5087.00	3095	20220823	-54.96	1270	20230727	9.76	2080	-32.98	20230209	1270	9.76	20230727	3095	-54.96	20220823	1270	9.76	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
155	20230803	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-1	5	-0.07	56858275	40595	78.62	1399	1410	1390	1818	980	1399	1400.62	2.10	2020	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	367	5.16	0.27	12	0.15	271.00	5087.00	3095	20220823	-54.83	1270	20230727	10.08	2080	-32.79	20230209	1270	10.08	20230727	3095	-54.83	20220823	1270	10.08	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
156	20230803	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	11	2	0.79	54132636	38648	74.85	1399	1410	1390	1818	980	1399	1400.66	2.10	637	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	370	5.20	0.28	12	0.15	271.00	5087.00	3095	20220823	-54.44	1270	20230727	11.02	2080	-32.21	20230209	1270	11.02	20230727	3095	-54.44	20220823	1270	11.02	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
157	20230803	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	6	2	0.43	46170521	32975	63.86	1399	1410	1390	1818	980	1399	1400.17	2.10	519	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	368	5.18	0.28	12	0.13	271.00	5087.00	3095	20220823	-54.60	1270	20230727	10.63	2080	-32.45	20230209	1270	10.63	20230727	3095	-54.60	20220823	1270	10.63	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
158	20230803	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	2	2	0.14	33175554	23717	45.93	1399	1410	1390	1818	980	1399	1398.81	2.10	-585	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	367	5.17	0.28	12	0.09	271.00	5087.00	3095	20220823	-54.73	1270	20230727	10.31	2080	-32.64	20230209	1270	10.31	20230727	3095	-54.73	20220823	1270	10.31	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
159	20230803	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	0	3	0.00	24726560	17682	34.24	1399	1410	1390	1818	980	1399	1398.40	2.10	-788	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	367	5.16	0.28	12	0.07	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
160	20230803	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	0	3	0.00	21496050	15372	29.77	1399	1410	1390	1818	980	1399	1398.39	2.10	45	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	367	5.16	0.28	12	0.06	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
161	20230803	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	0	3	0.00	11032868	7887	15.27	1399	1400	1396	1818	980	1399	1398.87	2.10	-285	1460	1429	1414	1383	1368	1422	1376	131	419	500	970	1	1	26223346	367	5.16	0.28	12	0.03	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.78	N	037400	500	131 억	550079	N	N	N	N
162	20230802	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	-43	5	-2.98	72958691	51322	78.82	1442	1445	1399	1874	1010	1442	1421.62	2.11	-3581	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	367	5.16	0.28	12	0.20	271.00	5087.00	3095	20220823	-54.80	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	3095	-54.80	20220823	1270	10.16	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
163	20230802	150359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	-31	5	-2.15	63125933	44298	68.03	1442	1445	1400	1874	1010	1442	1425.03	2.11	1442	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	370	5.21	0.28	12	0.17	271.00	5087.00	3095	20220823	-54.41	1270	20230727	11.10	2080	-32.16	20230209	1270	11.10	20230727	3095	-54.41	20220823	1270	11.10	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
164	20230802	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-22	5	-1.53	42735345	29784	45.74	1442	1445	1415	1874	1010	1442	1434.84	2.11	-2795	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	372	5.24	0.28	12	0.11	271.00	5087.00	3095	20220823	-54.12	1270	20230727	11.81	2080	-31.73	20230209	1270	11.81	20230727	3095	-54.12	20220823	1270	11.81	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
165	20230802	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-13	5	-0.90	33443526	23246	35.70	1442	1445	1425	1874	1010	1442	1438.68	2.11	-1166	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	375	5.27	0.28	12	0.09	271.00	5087.00	3095	20220823	-53.83	1270	20230727	12.52	2080	-31.30	20230209	1270	12.52	20230727	3095	-53.83	20220823	1270	12.52	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
166	20230802	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	-11	5	-0.76	30091321	20898	32.09	1442	1445	1430	1874	1010	1442	1439.91	2.11	-1093	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	375	5.28	0.28	12	0.08	271.00	5087.00	3095	20220823	-53.76	1270	20230727	12.68	2080	-31.20	20230209	1270	12.68	20230727	3095	-53.76	20220823	1270	12.68	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
167	20230802	110349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-9	5	-0.62	27718309	19240	29.55	1442	1445	1430	1874	1010	1442	1440.66	2.11	-523	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	376	5.29	0.28	12	0.07	271.00	5087.00	3095	20220823	-53.70	1270	20230727	12.83	2080	-31.11	20230209	1270	12.83	20230727	3095	-53.70	20220823	1270	12.83	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
168	20230802	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	0	3	0.00	25484943	17685	27.16	1442	1445	1430	1874	1010	1442	1441.05	2.11	-432	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	378	5.32	0.28	12	0.07	271.00	5087.00	3095	20220823	-53.41	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3095	-53.41	20220823	1270	13.54	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
169	20230802	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	0	3	0.00	17987230	12470	19.15	1442	1443	1442	1874	1010	1442	1442.44	2.11	-359	1463	1452	1431	1420	1399	1458	1426	131	432	500	1000	1	1	26223346	378	5.32	0.28	12	0.05	271.00	5087.00	3095	20220823	-53.41	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3095	-53.41	20220823	1270	13.54	20230727	1.80	N	037400	500	131 억	553681	N	N	N	N
170	20230801	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	27	2	1.91	92705011	65116	102.86	1415	1442	1410	1839	991	1415	1423.69	2.13	-4711	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	378	5.32	0.28	12	0.25	271.00	5087.00	3095	20220823	-53.41	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3095	-53.41	20220823	1270	13.54	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
171	20230801	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	23	2	1.63	88571251	62248	98.33	1415	1441	1410	1839	991	1415	1422.88	2.13	-4392	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	377	5.31	0.28	12	0.24	271.00	5087.00	3095	20220823	-53.54	1270	20230727	13.23	2080	-30.87	20230209	1270	13.23	20230727	3095	-53.54	20220823	1270	13.23	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
172	20230801	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	22	2	1.55	83950546	59016	93.23	1415	1441	1410	1839	991	1415	1422.50	2.13	-4392	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	377	5.30	0.28	12	0.23	271.00	5087.00	3095	20220823	-53.57	1270	20230727	13.15	2080	-30.91	20230209	1270	13.15	20230727	3095	-53.57	20220823	1270	13.15	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
173	20230801	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	25	2	1.77	79579556	55963	88.40	1415	1441	1410	1839	991	1415	1422.00	2.13	-4018	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	378	5.31	0.28	12	0.21	271.00	5087.00	3095	20220823	-53.47	1270	20230727	13.39	2080	-30.77	20230209	1270	13.39	20230727	3095	-53.47	20220823	1270	13.39	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
174	20230801	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	18	2	1.27	69909582	49236	77.78	1415	1434	1410	1839	991	1415	1419.89	2.13	-3552	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	376	5.29	0.28	12	0.19	271.00	5087.00	3095	20220823	-53.70	1270	20230727	12.83	2080	-31.11	20230209	1270	12.83	20230727	3095	-53.70	20220823	1270	12.83	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
175	20230801	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	16	2	1.13	58420160	41214	65.11	1415	1434	1410	1839	991	1415	1417.48	2.13	-1576	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	375	5.28	0.28	12	0.16	271.00	5087.00	3095	20220823	-53.76	1270	20230727	12.68	2080	-31.20	20230209	1270	12.68	20230727	3095	-53.76	20220823	1270	12.68	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
176	20230801	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	18	2	1.27	54085219	38179	60.31	1415	1434	1410	1839	991	1415	1416.62	2.13	-1212	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	376	5.29	0.28	12	0.15	271.00	5087.00	3095	20220823	-53.70	1270	20230727	12.83	2080	-31.11	20230209	1270	12.83	20230727	3095	-53.70	20220823	1270	12.83	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N
177	20230801	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	4	2	0.28	10665405	7534	11.90	1415	1420	1415	1839	991	1415	1415.64	2.13	-126	1458	1436	1393	1371	1328	1447	1382	131	424	500	990	1	1	26223346	372	5.24	0.28	12	0.03	271.00	5087.00	3095	20220823	-54.15	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	3095	-54.15	20220823	1270	11.73	20230727	1.80	N	037400	500	131 억	557647	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History