KissMeData/013990/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160311	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3360	15	2	0.45	6929026855	2025047	177.98	3360	3500	3310	4345	2345	3345	3421.68	3.81	-54513	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1105	10.63	0.68	12	6.16	316.00	4909.00	4790	20220927	-29.85	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4790	-29.85	20220927	2730	23.08	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
3	20230831	150353	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	20	2	0.60	6644269675	1940083	170.51	3360	3500	3310	4345	2345	3345	3424.73	3.81	-68631	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1107	10.65	0.69	12	5.90	316.00	4909.00	4790	20220927	-29.75	2730	20230726	23.26	4725	-28.78	20230303	2730	23.26	20230726	4790	-29.75	20220927	2730	23.26	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
4	20230831	140406	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3360	15	2	0.45	6287554630	1833969	161.18	3360	3500	3310	4345	2345	3345	3428.39	3.81	-73051	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1105	10.63	0.68	12	5.58	316.00	4909.00	4790	20220927	-29.85	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4790	-29.85	20220927	2730	23.08	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
5	20230831	130400	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3370	25	2	0.75	5427591120	1582210	139.06	3360	3500	3310	4345	2345	3345	3430.39	3.81	-73638	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1108	10.66	0.69	12	4.81	316.00	4909.00	4790	20220927	-29.65	2730	20230726	23.44	4725	-28.68	20230303	2730	23.44	20230726	4790	-29.65	20220927	2730	23.44	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
6	20230831	120402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3430	85	2	2.54	5127774910	1493643	131.27	3360	3500	3310	4345	2345	3345	3433.07	3.81	-79998	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1128	10.85	0.70	12	4.54	316.00	4909.00	4790	20220927	-28.39	2730	20230726	25.64	4725	-27.41	20230303	2730	25.64	20230726	4790	-28.39	20220927	2730	25.64	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
7	20230831	110531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	95	2	2.84	4650114760	1354344	119.03	3360	3500	3310	4345	2345	3345	3433.48	3.81	-79722	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1131	10.89	0.70	12	4.12	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
8	20230831	100433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	95	2	2.84	3889347655	1130701	99.38	3360	3500	3310	4345	2345	3345	3439.77	3.81	-77003	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1131	10.89	0.70	12	3.44	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
9	20230831	090334	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3375	30	2	0.90	99257985	29645	2.61	3360	3375	3310	4345	2345	3345	3348.22	3.81	653	3471	3407	3331	3267	3191	3440	3300	164	1000	500	2000	5	1	32887536	1110	10.68	0.69	12	0.09	316.00	4909.00	4790	20220927	-29.54	2730	20230726	23.63	4725	-28.57	20230303	2730	23.63	20230726	4790	-29.54	20220927	2730	23.63	20230726	3.45	N	013990	500	164 억	1251789	N	N	N	N
10	20230830	160313	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3345	10	2	0.30	3796791665	1133851	9.83	3330	3395	3255	4335	2335	3335	3348.60	3.92	-36909	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1100	10.59	0.68	12	3.45	316.00	4909.00	4790	20220927	-30.17	2730	20230726	22.53	4725	-29.21	20230303	2730	22.53	20230726	4790	-30.17	20220927	2730	22.53	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
11	20230830	150344	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3355	20	2	0.60	3627380025	1083135	9.39	3330	3395	3255	4335	2335	3335	3348.97	3.92	-39107	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1103	10.62	0.68	12	3.29	316.00	4909.00	4790	20220927	-29.96	2730	20230726	22.89	4725	-28.99	20230303	2730	22.89	20230726	4790	-29.96	20220927	2730	22.89	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
12	20230830	140405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	30	2	0.90	3021037725	902907	7.83	3330	3395	3255	4335	2335	3335	3345.90	3.92	-30642	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1107	10.65	0.69	12	2.75	316.00	4909.00	4790	20220927	-29.75	2730	20230726	23.26	4725	-28.78	20230303	2730	23.26	20230726	4790	-29.75	20220927	2730	23.26	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
13	20230830	130350	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	5	2	0.15	2287625830	684801	5.94	3330	3395	3255	4335	2335	3335	3340.57	3.92	29445	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1098	10.57	0.68	12	2.08	316.00	4909.00	4790	20220927	-30.27	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
14	20230830	120357	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3325	-10	5	-0.30	1465937730	440554	3.82	3330	3370	3255	4335	2335	3335	3327.48	3.92	64079	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1094	10.52	0.68	12	1.34	316.00	4909.00	4790	20220927	-30.58	2730	20230726	21.79	4725	-29.63	20230303	2730	21.79	20230726	4790	-30.58	20220927	2730	21.79	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
15	20230830	110522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3330	-5	5	-0.15	1345953075	404512	3.51	3330	3370	3255	4335	2335	3335	3327.35	3.92	62298	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1095	10.54	0.68	12	1.23	316.00	4909.00	4790	20220927	-30.48	2730	20230726	21.98	4725	-29.52	20230303	2730	21.98	20230726	4790	-30.48	20220927	2730	21.98	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
16	20230830	100421	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	5	2	0.15	1034736160	311306	2.70	3330	3370	3255	4335	2335	3335	3323.85	3.92	45742	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1098	10.57	0.68	12	0.95	316.00	4909.00	4790	20220927	-30.27	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
17	20230830	090330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3310	-25	5	-0.75	214631255	64691	0.56	3330	3340	3285	4335	2335	3335	3317.75	3.92	-4196	3968	3651	3433	3116	2898	3810	3275	164	1000	500	2000	5	1	32887536	1089	10.47	0.67	12	0.20	316.00	4909.00	4790	20220927	-30.90	2730	20230726	21.25	4725	-29.95	20230303	2730	21.25	20230726	4790	-30.90	20220927	2730	21.25	20230726	3.44	N	013990	500	164 억	1289298	N	N	N	N
18	20230829	160309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3335	80	2	2.46	40847440915	11486380	4977.85	3265	3750	3215	4230	2280	3255	3556.35	4.19	-94314	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1097	10.55	0.68	12	34.93	316.00	4909.00	4790	20220927	-30.38	2730	20230726	22.16	4725	-29.42	20230303	2730	22.16	20230726	4790	-30.38	20220927	2730	22.16	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
19	20230829	150346	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3330	75	2	2.30	40481901255	11376759	4930.34	3265	3750	3215	4230	2280	3255	3558.30	4.19	-97616	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1095	10.54	0.68	12	34.59	316.00	4909.00	4790	20220927	-30.48	2730	20230726	21.98	4725	-29.52	20230303	2730	21.98	20230726	4790	-30.48	20220927	2730	21.98	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
20	20230829	140410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3315	60	2	1.84	39025790620	10939711	4740.94	3265	3750	3215	4230	2280	3255	3567.35	4.19	-155364	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1090	10.49	0.68	12	33.26	316.00	4909.00	4790	20220927	-30.79	2730	20230726	21.43	4725	-29.84	20230303	2730	21.43	20230726	4790	-30.79	20220927	2730	21.43	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
21	20230829	130355	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3350	95	2	2.92	37673187870	10534180	4565.19	3265	3750	3215	4230	2280	3255	3576.28	4.19	-202103	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1102	10.60	0.68	12	32.03	316.00	4909.00	4790	20220927	-30.06	2730	20230726	22.71	4725	-29.10	20230303	2730	22.71	20230726	4790	-30.06	20220927	2730	22.71	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
22	20230829	120404	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3410	155	2	4.76	36163245475	10084721	4370.41	3265	3750	3215	4230	2280	3255	3585.94	4.19	-216142	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1121	10.79	0.69	12	30.66	316.00	4909.00	4790	20220927	-28.81	2730	20230726	24.91	4725	-27.83	20230303	2730	24.91	20230726	4790	-28.81	20220927	2730	24.91	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
23	20230829	110604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3660	405	2	12.44	26559237065	7358376	3188.90	3265	3750	3215	4230	2280	3255	3609.39	4.19	-243670	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1204	11.58	0.75	12	22.37	316.00	4909.00	4790	20220927	-23.59	2730	20230726	34.07	4725	-22.54	20230303	2730	34.07	20230726	4790	-23.59	20220927	2730	34.07	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
24	20230829	100431	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3290	35	2	1.08	269309565	82777	35.87	3265	3305	3215	4230	2280	3255	3253.43	4.19	12495	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1082	10.41	0.67	12	0.25	316.00	4909.00	4790	20220927	-31.32	2730	20230726	20.51	4725	-30.37	20230303	2730	20.51	20230726	4790	-31.32	20220927	2730	20.51	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
25	20230829	090303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3240	-15	5	-0.46	28683010	8858	3.84	3265	3265	3220	4230	2280	3255	3238.09	4.19	-1476	3315	3285	3225	3195	3135	3300	3210	164	975	500	1950	5	1	32887536	1066	10.25	0.66	12	0.03	316.00	4909.00	4790	20220927	-32.36	2730	20230726	18.68	4725	-31.43	20230303	2730	18.68	20230726	4790	-32.36	20220927	2730	18.68	20230726	3.44	N	013990	500	164 억	1376767	N	N	N	N
26	20230828	160302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3255	90	2	2.84	737440345	229092	87.27	3200	3255	3165	4110	2220	3165	3218.37	4.03	47780	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1070	10.30	0.66	12	0.70	316.00	4909.00	4790	20220927	-32.05	2730	20230726	19.23	4725	-31.11	20230303	2730	19.23	20230726	4790	-32.05	20220927	2730	19.23	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
27	20230828	150305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3215	50	2	1.58	588938015	183265	69.82	3200	3240	3165	4110	2220	3165	3213.59	4.03	47204	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1057	10.17	0.65	12	0.56	316.00	4909.00	4790	20220927	-32.88	2730	20230726	17.77	4725	-31.96	20230303	2730	17.77	20230726	4790	-32.88	20220927	2730	17.77	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
28	20230828	140305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3215	50	2	1.58	554860200	172659	65.78	3200	3240	3165	4110	2220	3165	3213.62	4.03	45599	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1057	10.17	0.65	12	0.52	316.00	4909.00	4790	20220927	-32.88	2730	20230726	17.77	4725	-31.96	20230303	2730	17.77	20230726	4790	-32.88	20220927	2730	17.77	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
29	20230828	130309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	40	2	1.26	528644525	164503	62.67	3200	3240	3165	4110	2220	3165	3213.59	4.03	44531	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1054	10.14	0.65	12	0.50	316.00	4909.00	4790	20220927	-33.09	2730	20230726	17.40	4725	-32.17	20230303	2730	17.40	20230726	4790	-33.09	20220927	2730	17.40	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
30	20230828	120306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	65	2	2.05	473502120	147403	56.15	3200	3240	3165	4110	2220	3165	3212.30	4.03	42125	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1062	10.22	0.66	12	0.45	316.00	4909.00	4790	20220927	-32.57	2730	20230726	18.32	4725	-31.64	20230303	2730	18.32	20230726	4790	-32.57	20220927	2730	18.32	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
31	20230828	110304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3215	50	2	1.58	371857165	115826	44.12	3200	3240	3165	4110	2220	3165	3210.48	4.03	25925	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1057	10.17	0.65	12	0.35	316.00	4909.00	4790	20220927	-32.88	2730	20230726	17.77	4725	-31.96	20230303	2730	17.77	20230726	4790	-32.88	20220927	2730	17.77	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
32	20230828	100300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	40	2	1.26	269583050	83920	31.97	3200	3240	3165	4110	2220	3165	3212.38	4.03	17829	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1054	10.14	0.65	12	0.26	316.00	4909.00	4790	20220927	-33.09	2730	20230726	17.40	4725	-32.17	20230303	2730	17.40	20230726	4790	-33.09	20220927	2730	17.40	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
33	20230828	090305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3215	50	2	1.58	46933360	14696	5.60	3200	3220	3165	4110	2220	3165	3193.61	4.03	876	3295	3230	3165	3100	3035	3262	3132	164	945	500	1890	5	1	32887536	1057	10.17	0.65	12	0.04	316.00	4909.00	4790	20220927	-32.88	2730	20230726	17.77	4725	-31.96	20230303	2730	17.77	20230726	4790	-32.88	20220927	2730	17.77	20230726	3.46	N	013990	500	164 억	1326344	N	N	N	N
34	20230825	160304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3165	25	2	0.80	825586060	260226	206.95	3140	3230	3100	4080	2200	3140	3172.64	4.01	5001	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1041	10.02	0.64	12	0.79	316.00	4909.00	4790	20220927	-33.92	2730	20230726	15.93	4725	-33.02	20230303	2730	15.93	20230726	4790	-33.92	20220927	2730	15.93	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
35	20230825	150304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	0	3	0.00	751013705	236562	188.13	3140	3230	3100	4080	2200	3140	3174.70	4.01	4882	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1033	9.94	0.64	12	0.72	316.00	4909.00	4790	20220927	-34.45	2730	20230726	15.02	4725	-33.54	20230303	2730	15.02	20230726	4790	-34.45	20220927	2730	15.02	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
36	20230825	140304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3160	20	2	0.64	690197850	217237	172.76	3140	3230	3100	4080	2200	3140	3177.17	4.01	3207	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1039	10.00	0.64	12	0.66	316.00	4909.00	4790	20220927	-34.03	2730	20230726	15.75	4725	-33.12	20230303	2730	15.75	20230726	4790	-34.03	20220927	2730	15.75	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
37	20230825	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3165	25	2	0.80	638226795	200761	159.66	3140	3230	3100	4080	2200	3140	3179.04	4.01	683	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1041	10.02	0.64	12	0.61	316.00	4909.00	4790	20220927	-33.92	2730	20230726	15.93	4725	-33.02	20230303	2730	15.93	20230726	4790	-33.92	20220927	2730	15.93	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
38	20230825	120304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3200	60	2	1.91	569775380	179159	142.48	3140	3230	3100	4080	2200	3140	3180.28	4.01	2795	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1052	10.13	0.65	12	0.54	316.00	4909.00	4790	20220927	-33.19	2730	20230726	17.22	4725	-32.28	20230303	2730	17.22	20230726	4790	-33.19	20220927	2730	17.22	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
39	20230825	110304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3150	10	2	0.32	345581385	109100	86.76	3140	3215	3100	4080	2200	3140	3167.57	4.01	1105	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1036	9.97	0.64	12	0.33	316.00	4909.00	4790	20220927	-34.24	2730	20230726	15.38	4725	-33.33	20230303	2730	15.38	20230726	4790	-34.24	20220927	2730	15.38	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
40	20230825	100304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	-25	5	-0.80	107823730	34368	27.33	3140	3165	3100	4080	2200	3140	3137.33	4.01	1991	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1024	9.86	0.63	12	0.10	316.00	4909.00	4790	20220927	-34.97	2730	20230726	14.10	4725	-34.07	20230303	2730	14.10	20230726	4790	-34.97	20220927	2730	14.10	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
41	20230825	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3105	-35	5	-1.11	8504340	2718	2.16	3140	3140	3100	4080	2200	3140	3128.90	4.01	-263	3243	3191	3128	3076	3013	3217	3102	164	940	500	1880	5	1	32887536	1021	9.83	0.63	12	0.01	316.00	4909.00	4790	20220927	-35.18	2730	20230726	13.74	4725	-34.29	20230303	2730	13.74	20230726	4790	-35.18	20220927	2730	13.74	20230726	3.46	N	013990	500	164 억	1320373	N	N	N	N
42	20230824	160302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	20	2	0.64	391418250	124984	64.76	3100	3180	3065	4055	2185	3120	3131.73	4.05	-12207	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1033	9.94	0.64	12	0.38	316.00	4909.00	4790	20220927	-34.45	2730	20230726	15.02	4725	-33.54	20230303	2730	15.02	20230726	4790	-34.45	20220927	2730	15.02	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
43	20230824	150301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3130	10	2	0.32	357631485	114199	59.17	3100	3180	3065	4055	2185	3120	3131.65	4.05	-12093	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1029	9.91	0.64	12	0.35	316.00	4909.00	4790	20220927	-34.66	2730	20230726	14.65	4725	-33.76	20230303	2730	14.65	20230726	4790	-34.66	20220927	2730	14.65	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
44	20230824	140302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3150	30	2	0.96	314618640	100443	52.04	3100	3180	3065	4055	2185	3120	3132.31	4.05	-12591	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1036	9.97	0.64	12	0.31	316.00	4909.00	4790	20220927	-34.24	2730	20230726	15.38	4725	-33.33	20230303	2730	15.38	20230726	4790	-34.24	20220927	2730	15.38	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
45	20230824	130303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3160	40	2	1.28	276475695	88312	45.76	3100	3180	3065	4055	2185	3120	3130.67	4.05	-12424	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1039	10.00	0.64	12	0.27	316.00	4909.00	4790	20220927	-34.03	2730	20230726	15.75	4725	-33.12	20230303	2730	15.75	20230726	4790	-34.03	20220927	2730	15.75	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
46	20230824	120304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	20	2	0.64	191876980	61528	31.88	3100	3160	3065	4055	2185	3120	3118.53	4.05	-9994	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1033	9.94	0.64	12	0.19	316.00	4909.00	4790	20220927	-34.45	2730	20230726	15.02	4725	-33.54	20230303	2730	15.02	20230726	4790	-34.45	20220927	2730	15.02	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
47	20230824	110303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3110	-10	5	-0.32	86235720	27850	14.43	3100	3130	3065	4055	2185	3120	3096.44	4.05	-70	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1023	9.84	0.63	12	0.08	316.00	4909.00	4790	20220927	-35.07	2730	20230726	13.92	4725	-34.18	20230303	2730	13.92	20230726	4790	-35.07	20220927	2730	13.92	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
48	20230824	100302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	-5	5	-0.16	65843705	21288	11.03	3100	3130	3065	4055	2185	3120	3093.00	4.05	1507	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1024	9.86	0.63	12	0.06	316.00	4909.00	4790	20220927	-34.97	2730	20230726	14.10	4725	-34.07	20230303	2730	14.10	20230726	4790	-34.97	20220927	2730	14.10	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
49	20230824	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3105	-15	5	-0.48	11892230	3834	1.99	3100	3130	3095	4055	2185	3120	3101.78	4.05	-592	3246	3182	3096	3032	2946	3215	3065	164	935	500	1870	5	1	32887536	1021	9.83	0.63	12	0.01	316.00	4909.00	4790	20220927	-35.18	2730	20230726	13.74	4725	-34.29	20230303	2730	13.74	20230726	4790	-35.18	20220927	2730	13.74	20230726	3.46	N	013990	500	164 억	1333475	N	N	N	N
50	20230823	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3120	100	2	3.31	599162870	192615	150.22	3010	3160	3010	3925	2115	3020	3110.59	3.93	42548	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1026	9.87	0.64	12	0.59	316.00	4909.00	4790	20220927	-34.86	2730	20230726	14.29	4725	-33.97	20230303	2730	14.29	20230726	4790	-34.86	20220927	2730	14.29	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
51	20230823	150302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3110	90	2	2.98	551925740	177461	138.40	3010	3160	3010	3925	2115	3020	3110.12	3.93	41791	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1023	9.84	0.63	12	0.54	316.00	4909.00	4790	20220927	-35.07	2730	20230726	13.92	4725	-34.18	20230303	2730	13.92	20230726	4790	-35.07	20220927	2730	13.92	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
52	20230823	140303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3125	105	2	3.48	514814615	165512	129.08	3010	3160	3010	3925	2115	3020	3110.44	3.93	39653	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1028	9.89	0.64	12	0.50	316.00	4909.00	4790	20220927	-34.76	2730	20230726	14.47	4725	-33.86	20230303	2730	14.47	20230726	4790	-34.76	20220927	2730	14.47	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
53	20230823	130302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	120	2	3.97	481263520	154752	120.69	3010	3160	3010	3925	2115	3020	3109.90	3.93	37688	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1033	9.94	0.64	12	0.47	316.00	4909.00	4790	20220927	-34.45	2730	20230726	15.02	4725	-33.54	20230303	2730	15.02	20230726	4790	-34.45	20220927	2730	15.02	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
54	20230823	120303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	95	2	3.15	357105770	115133	89.79	3010	3160	3010	3925	2115	3020	3101.68	3.93	30671	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1024	9.86	0.63	12	0.35	316.00	4909.00	4790	20220927	-34.97	2730	20230726	14.10	4725	-34.07	20230303	2730	14.10	20230726	4790	-34.97	20220927	2730	14.10	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
55	20230823	110302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	95	2	3.15	326457810	105292	82.12	3010	3160	3010	3925	2115	3020	3100.50	3.93	29047	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1024	9.86	0.63	12	0.32	316.00	4909.00	4790	20220927	-34.97	2730	20230726	14.10	4725	-34.07	20230303	2730	14.10	20230726	4790	-34.97	20220927	2730	14.10	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
56	20230823	100301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3090	70	2	2.32	173717520	56209	43.84	3010	3160	3010	3925	2115	3020	3090.56	3.93	1433	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1016	9.78	0.63	12	0.17	316.00	4909.00	4790	20220927	-35.49	2730	20230726	13.19	4725	-34.60	20230303	2730	13.19	20230726	4790	-35.49	20220927	2730	13.19	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
57	20230823	090305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3040	20	2	0.66	12236005	4063	3.17	3010	3040	3010	3925	2115	3020	3011.57	3.93	651	3110	3065	3040	2995	2970	3052	2982	164	905	500	1810	5	1	32887536	1000	9.62	0.62	12	0.01	316.00	4909.00	4790	20220927	-36.53	2730	20230726	11.36	4725	-35.66	20230303	2730	11.36	20230726	4790	-36.53	20220927	2730	11.36	20230726	3.47	N	013990	500	164 억	1292795	N	N	N	N
58	20230822	160300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	-35	5	-1.15	389321205	127798	92.28	3055	3085	3015	3970	2140	3055	3046.70	3.87	15942	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	993	9.56	0.62	12	0.39	316.00	4909.00	4790	20220927	-36.95	2730	20230726	10.62	4725	-36.08	20230303	2730	10.62	20230726	4790	-36.95	20220927	2730	10.62	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
59	20230822	150301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3050	-5	5	-0.16	331843490	108833	78.59	3055	3085	3015	3970	2140	3055	3049.11	3.87	16340	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1003	9.65	0.62	12	0.33	316.00	4909.00	4790	20220927	-36.33	2730	20230726	11.72	4725	-35.45	20230303	2730	11.72	20230726	4790	-36.33	20220927	2730	11.72	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
60	20230822	140302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3065	10	2	0.33	265258275	86960	62.79	3055	3085	3015	3970	2140	3055	3050.35	3.87	16349	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.26	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
61	20230822	130300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	5	2	0.16	218243070	71549	51.67	3055	3085	3015	3970	2140	3055	3050.26	3.87	16469	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1006	9.68	0.62	12	0.22	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
62	20230822	120256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	5	2	0.16	185905925	60970	44.03	3055	3085	3015	3970	2140	3055	3049.14	3.87	11539	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1006	9.68	0.62	12	0.19	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
63	20230822	110300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3065	10	2	0.33	158365180	51996	37.55	3055	3085	3015	3970	2140	3055	3045.72	3.87	4817	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.16	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
64	20230822	100258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3055	0	3	0.00	91362810	30045	21.70	3055	3060	3015	3970	2140	3055	3040.87	3.87	-5542	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1005	9.67	0.62	12	0.09	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
65	20230822	090259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3055	0	3	0.00	23727395	7766	5.61	3055	3060	3050	3970	2140	3055	3055.29	3.87	-2047	3151	3102	3066	3017	2981	3127	3042	164	915	500	1830	5	1	32887536	1005	9.67	0.62	12	0.02	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.51	N	013990	500	164 억	1274365	N	N	N	N
66	20230821	160300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3055	10	2	0.33	399541390	130493	11.60	3045	3115	3030	3955	2135	3045	3061.80	3.80	24005	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1005	9.67	0.62	12	0.40	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
67	20230821	150300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3065	20	2	0.66	360090765	117526	10.45	3045	3115	3030	3955	2135	3045	3063.94	3.80	24595	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1008	9.70	0.62	12	0.36	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
68	20230821	140301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3040	-5	5	-0.16	337622420	110139	9.79	3045	3115	3030	3955	2135	3045	3065.44	3.80	24515	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1000	9.62	0.62	12	0.33	316.00	4909.00	4790	20220927	-36.53	2730	20230726	11.36	4725	-35.66	20230303	2730	11.36	20230726	4790	-36.53	20220927	2730	11.36	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
69	20230821	130303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	0	3	0.00	291536175	94991	8.45	3045	3115	3030	3955	2135	3045	3069.12	3.80	23814	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1001	9.64	0.62	12	0.29	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
70	20230821	120301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3055	10	2	0.33	242603505	78922	7.02	3045	3115	3040	3955	2135	3045	3074.00	3.80	23236	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1005	9.67	0.62	12	0.24	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
71	20230821	110301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3080	35	2	1.15	212165595	68995	6.14	3045	3115	3040	3955	2135	3045	3075.13	3.80	23537	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1013	9.75	0.63	12	0.21	316.00	4909.00	4790	20220927	-35.70	2730	20230726	12.82	4725	-34.81	20230303	2730	12.82	20230726	4790	-35.70	20220927	2730	12.82	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
72	20230821	100259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3080	35	2	1.15	113001225	36889	3.28	3045	3095	3040	3955	2135	3045	3063.33	3.80	8528	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1013	9.75	0.63	12	0.11	316.00	4909.00	4790	20220927	-35.70	2730	20230726	12.82	4725	-34.81	20230303	2730	12.82	20230726	4790	-35.70	20220927	2730	12.82	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
73	20230821	090303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	15	2	0.49	18637485	6116	0.54	3045	3065	3040	3955	2135	3045	3047.37	3.80	873	3445	3245	3145	2945	2845	3195	2895	164	910	500	1820	5	1	32887536	1006	9.68	0.62	12	0.02	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.54	N	013990	500	164 억	1248639	N	N	N	N
74	20230818	160300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	5	2	0.16	3566308655	1116906	372.69	3045	3345	3045	3950	2130	3040	3193.39	4.11	-101513	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1001	9.64	0.62	12	3.40	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
75	20230818	150258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3075	35	2	1.15	3429377675	1072095	357.74	3045	3345	3045	3950	2130	3040	3198.78	4.11	-111232	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1011	9.73	0.63	12	3.26	316.00	4909.00	4790	20220927	-35.80	2730	20230726	12.64	4725	-34.92	20230303	2730	12.64	20230726	4790	-35.80	20220927	2730	12.64	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
76	20230818	140259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3085	45	2	1.48	3311591715	1033855	344.98	3045	3345	3045	3950	2130	3040	3203.17	4.11	-115441	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1015	9.76	0.63	12	3.14	316.00	4909.00	4790	20220927	-35.59	2730	20230726	13.00	4725	-34.71	20230303	2730	13.00	20230726	4790	-35.59	20220927	2730	13.00	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
77	20230818	130256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3130	90	2	2.96	3201500300	998349	333.13	3045	3345	3045	3950	2130	3040	3206.82	4.11	-113052	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1029	9.91	0.64	12	3.04	316.00	4909.00	4790	20220927	-34.66	2730	20230726	14.65	4725	-33.76	20230303	2730	14.65	20230726	4790	-34.66	20220927	2730	14.65	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
78	20230818	120306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3125	85	2	2.80	3132858370	976375	325.80	3045	3345	3045	3950	2130	3040	3208.68	4.11	-112684	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1028	9.89	0.64	12	2.97	316.00	4909.00	4790	20220927	-34.76	2730	20230726	14.47	4725	-33.86	20230303	2730	14.47	20230726	4790	-34.76	20220927	2730	14.47	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
79	20230818	110258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3130	90	2	2.96	3074996375	957833	319.61	3045	3345	3045	3950	2130	3040	3210.39	4.11	-114475	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1029	9.91	0.64	12	2.91	316.00	4909.00	4790	20220927	-34.66	2730	20230726	14.65	4725	-33.76	20230303	2730	14.65	20230726	4790	-34.66	20220927	2730	14.65	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
80	20230818	100259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3165	125	2	4.11	2898849235	901624	300.86	3045	3345	3045	3950	2130	3040	3215.17	4.11	-114765	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1041	10.02	0.64	12	2.74	316.00	4909.00	4790	20220927	-33.92	2730	20230726	15.93	4725	-33.02	20230303	2730	15.93	20230726	4790	-33.92	20220927	2730	15.93	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
81	20230818	090300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3250	210	2	6.91	706570795	219596	73.28	3045	3300	3045	3950	2130	3040	3217.70	4.11	-41821	3236	3137	3031	2932	2826	3085	2880	164	910	500	1820	5	1	32887536	1069	10.28	0.66	12	0.67	316.00	4909.00	4790	20220927	-32.15	2730	20230726	19.05	4725	-31.22	20230303	2730	19.05	20230726	4790	-32.15	20220927	2730	19.05	20230726	3.48	N	013990	500	164 억	1350274	N	N	N	N
82	20230817	160300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3040	-120	5	-3.80	884395375	294425	100.19	3125	3130	2925	4105	2215	3160	3003.46	4.24	-45949	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	1000	9.62	0.62	12	0.90	316.00	4909.00	4790	20220927	-36.53	2730	20230726	11.36	4725	-35.66	20230303	2730	11.36	20230726	4790	-36.53	20220927	2730	11.36	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
83	20230817	150303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3015	-145	5	-4.59	847234690	282139	96.01	3125	3130	2925	4105	2215	3160	3002.61	4.24	-43493	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	992	9.54	0.61	12	0.86	316.00	4909.00	4790	20220927	-37.06	2730	20230726	10.44	4725	-36.19	20230303	2730	10.44	20230726	4790	-37.06	20220927	2730	10.44	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
84	20230817	140259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3015	-145	5	-4.59	764007860	254631	86.65	3125	3130	2925	4105	2215	3160	3000.13	4.24	-29893	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	992	9.54	0.61	12	0.77	316.00	4909.00	4790	20220927	-37.06	2730	20230726	10.44	4725	-36.19	20230303	2730	10.44	20230726	4790	-37.06	20220927	2730	10.44	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
85	20230817	130257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2995	-165	5	-5.22	649757505	216473	73.67	3125	3130	2925	4105	2215	3160	3001.19	4.24	-28586	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	985	9.48	0.61	12	0.66	316.00	4909.00	4790	20220927	-37.47	2730	20230726	9.71	4725	-36.61	20230303	2730	9.71	20230726	4790	-37.47	20220927	2730	9.71	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
86	20230817	120258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2995	-165	5	-5.22	610932075	203488	69.25	3125	3130	2925	4105	2215	3160	3001.90	4.24	-18612	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	985	9.48	0.61	12	0.62	316.00	4909.00	4790	20220927	-37.47	2730	20230726	9.71	4725	-36.61	20230303	2730	9.71	20230726	4790	-37.47	20220927	2730	9.71	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
87	20230817	110300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2995	-165	5	-5.22	550121800	183119	62.32	3125	3130	2925	4105	2215	3160	3003.74	4.24	-10706	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	985	9.48	0.61	12	0.56	316.00	4909.00	4790	20220927	-37.47	2730	20230726	9.71	4725	-36.61	20230303	2730	9.71	20230726	4790	-37.47	20220927	2730	9.71	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
88	20230817	100258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2970	-190	5	-6.01	401972285	133274	45.35	3125	3130	2925	4105	2215	3160	3015.58	4.24	-11257	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	977	9.40	0.61	12	0.41	316.00	4909.00	4790	20220927	-38.00	2730	20230726	8.79	4725	-37.14	20230303	2730	8.79	20230726	4790	-38.00	20220927	2730	8.79	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
89	20230817	090258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	-45	5	-1.42	27646815	8870	3.02	3125	3130	3100	4105	2215	3160	3114.26	4.24	-6925	3310	3235	3170	3095	3030	3202	3062	164	945	500	1890	5	1	32887536	1024	9.86	0.63	12	0.03	316.00	4909.00	4790	20220927	-34.97	2730	20230726	14.10	4725	-34.07	20230303	2730	14.10	20230726	4790	-34.97	20220927	2730	14.10	20230726	3.64	N	013990	500	164 억	1394035	N	N	N	N
90	20230816	160259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3160	-100	5	-3.07	910800115	287762	57.98	3210	3245	3105	4235	2285	3260	3164.19	4.39	-51042	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1039	10.00	0.64	12	0.87	316.00	4909.00	4790	20220927	-34.03	2730	20230726	15.75	4725	-33.12	20230303	2730	15.75	20230726	4790	-34.03	20220927	2730	15.75	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
91	20230816	150259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	-120	5	-3.68	834744280	263511	53.10	3210	3245	3125	4235	2285	3260	3166.79	4.39	-49477	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1033	9.94	0.64	12	0.80	316.00	4909.00	4790	20220927	-34.45	2730	20230726	15.02	4725	-33.54	20230303	2730	15.02	20230726	4790	-34.45	20220927	2730	15.02	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
92	20230816	140257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3145	-115	5	-3.53	586184385	184740	37.23	3210	3245	3125	4235	2285	3260	3171.69	4.39	-25696	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1034	9.95	0.64	12	0.56	316.00	4909.00	4790	20220927	-34.34	2730	20230726	15.20	4725	-33.44	20230303	2730	15.20	20230726	4790	-34.34	20220927	2730	15.20	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
93	20230816	130300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3155	-105	5	-3.22	521859075	164256	33.10	3210	3245	3140	4235	2285	3260	3175.67	4.39	-18154	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1038	9.98	0.64	12	0.50	316.00	4909.00	4790	20220927	-34.13	2730	20230726	15.57	4725	-33.23	20230303	2730	15.57	20230726	4790	-34.13	20220927	2730	15.57	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
94	20230816	120301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3180	-80	5	-2.45	499044810	157030	31.64	3210	3245	3140	4235	2285	3260	3176.54	4.39	-18061	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1046	10.06	0.65	12	0.48	316.00	4909.00	4790	20220927	-33.61	2730	20230726	16.48	4725	-32.70	20230303	2730	16.48	20230726	4790	-33.61	20220927	2730	16.48	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
95	20230816	110301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3165	-95	5	-2.91	422765600	132911	26.78	3210	3245	3140	4235	2285	3260	3179.12	4.39	-12377	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1041	10.02	0.64	12	0.40	316.00	4909.00	4790	20220927	-33.92	2730	20230726	15.93	4725	-33.02	20230303	2730	15.93	20230726	4790	-33.92	20220927	2730	15.93	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
96	20230816	100256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3180	-80	5	-2.45	351756860	110437	22.25	3210	3245	3140	4235	2285	3260	3183.19	4.39	-9924	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1046	10.06	0.65	12	0.34	316.00	4909.00	4790	20220927	-33.61	2730	20230726	16.48	4725	-32.70	20230303	2730	16.48	20230726	4790	-33.61	20220927	2730	16.48	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
97	20230816	090256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	-30	5	-0.92	64974650	20178	4.07	3210	3240	3210	4235	2285	3260	3213.66	4.39	-784	3386	3322	3271	3207	3156	3355	3240	164	975	500	1950	5	1	32887536	1062	10.22	0.66	12	0.06	316.00	4909.00	4790	20220927	-32.57	2730	20230726	18.32	4725	-31.64	20230303	2730	18.32	20230726	4790	-32.57	20220927	2730	18.32	20230726	3.57	N	013990	500	164 억	1443542	N	N	N	N
98	20230814	160256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3260	35	2	1.09	1606228570	489981	101.52	3225	3335	3220	4190	2260	3225	3278.69	4.02	119432	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1072	10.32	0.66	12	1.49	316.00	4909.00	4790	20220927	-31.94	2730	20230726	19.41	4725	-31.01	20230303	2730	19.41	20230726	4790	-31.94	20220927	2730	19.41	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
99	20230814	150255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3275	50	2	1.55	1442426045	439796	91.13	3225	3335	3220	4190	2260	3225	3279.76	4.02	108479	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1077	10.36	0.67	12	1.34	316.00	4909.00	4790	20220927	-31.63	2730	20230726	19.96	4725	-30.69	20230303	2730	19.96	20230726	4790	-31.63	20220927	2730	19.96	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
100	20230814	140256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3265	40	2	1.24	1342594830	409311	84.81	3225	3335	3220	4190	2260	3225	3280.13	4.02	102759	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1074	10.33	0.67	12	1.24	316.00	4909.00	4790	20220927	-31.84	2730	20230726	19.60	4725	-30.90	20230303	2730	19.60	20230726	4790	-31.84	20220927	2730	19.60	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
101	20230814	130256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3295	70	2	2.17	1048176925	319079	66.11	3225	3335	3220	4190	2260	3225	3285.01	4.02	75730	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1084	10.43	0.67	12	0.97	316.00	4909.00	4790	20220927	-31.21	2730	20230726	20.70	4725	-30.26	20230303	2730	20.70	20230726	4790	-31.21	20220927	2730	20.70	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
102	20230814	120254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3280	55	2	1.71	957656230	291501	60.40	3225	3335	3220	4190	2260	3225	3285.26	4.02	72587	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1079	10.38	0.67	12	0.89	316.00	4909.00	4790	20220927	-31.52	2730	20230726	20.15	4725	-30.58	20230303	2730	20.15	20230726	4790	-31.52	20220927	2730	20.15	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
103	20230814	110254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	95	2	2.95	876266730	266775	55.28	3225	3335	3220	4190	2260	3225	3284.67	4.02	68491	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1092	10.51	0.68	12	0.81	316.00	4909.00	4790	20220927	-30.69	2730	20230726	21.61	4725	-29.74	20230303	2730	21.61	20230726	4790	-30.69	20220927	2730	21.61	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
104	20230814	100254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3270	45	2	1.40	432278190	132445	27.44	3225	3290	3220	4190	2260	3225	3263.83	4.02	19183	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1075	10.35	0.67	12	0.40	316.00	4909.00	4790	20220927	-31.73	2730	20230726	19.78	4725	-30.79	20230303	2730	19.78	20230726	4790	-31.73	20220927	2730	19.78	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
105	20230814	090255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3245	20	2	0.62	39930015	12360	2.56	3225	3260	3225	4190	2260	3225	3230.58	4.02	-2315	3381	3302	3226	3147	3071	3342	3187	164	965	500	1930	5	1	32887536	1067	10.27	0.66	12	0.04	316.00	4909.00	4790	20220927	-32.25	2730	20230726	18.86	4725	-31.32	20230303	2730	18.86	20230726	4790	-32.25	20220927	2730	18.86	20230726	3.16	N	013990	500	164 억	1321348	N	N	N	N
106	20230811	160254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3225	-5	5	-0.15	1552037135	479997	13.26	3185	3305	3150	4195	2265	3230	3233.46	3.83	52023	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1061	10.21	0.66	12	1.46	316.00	4909.00	4790	20220927	-32.67	2730	20230726	18.13	4725	-31.75	20230303	2730	18.13	20230726	4790	-32.67	20220927	2730	18.13	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
107	20230811	150252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	0	3	0.00	1424919900	440568	12.17	3185	3305	3150	4195	2265	3230	3234.29	3.83	39445	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1062	10.22	0.66	12	1.34	316.00	4909.00	4790	20220927	-32.57	2730	20230726	18.32	4725	-31.64	20230303	2730	18.32	20230726	4790	-32.57	20220927	2730	18.32	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
108	20230811	140253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	0	3	0.00	1319556420	408012	11.27	3185	3305	3150	4195	2265	3230	3234.13	3.83	38022	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1062	10.22	0.66	12	1.24	316.00	4909.00	4790	20220927	-32.57	2730	20230726	18.32	4725	-31.64	20230303	2730	18.32	20230726	4790	-32.57	20220927	2730	18.32	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
109	20230811	130253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3225	-5	5	-0.15	952605795	295288	8.16	3185	3265	3150	4195	2265	3230	3226.00	3.83	30704	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1061	10.21	0.66	12	0.90	316.00	4909.00	4790	20220927	-32.67	2730	20230726	18.13	4725	-31.75	20230303	2730	18.13	20230726	4790	-32.67	20220927	2730	18.13	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
110	20230811	120252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	0	3	0.00	886445940	274692	7.59	3185	3265	3150	4195	2265	3230	3227.04	3.83	31077	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1062	10.22	0.66	12	0.84	316.00	4909.00	4790	20220927	-32.57	2730	20230726	18.32	4725	-31.64	20230303	2730	18.32	20230726	4790	-32.57	20220927	2730	18.32	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
111	20230811	110250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3255	25	2	0.77	829394870	257108	7.10	3185	3265	3150	4195	2265	3230	3225.84	3.83	32243	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1070	10.30	0.66	12	0.78	316.00	4909.00	4790	20220927	-32.05	2730	20230726	19.23	4725	-31.11	20230303	2730	19.23	20230726	4790	-32.05	20220927	2730	19.23	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
112	20230811	100249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3235	5	2	0.15	642117595	199461	5.51	3185	3260	3150	4195	2265	3230	3219.19	3.83	38531	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1064	10.24	0.66	12	0.61	316.00	4909.00	4790	20220927	-32.46	2730	20230726	18.50	4725	-31.53	20230303	2730	18.50	20230726	4790	-32.46	20220927	2730	18.50	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
113	20230811	090252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3185	-45	5	-1.39	153459135	48166	1.33	3185	3220	3150	4195	2265	3230	3184.73	3.83	-6593	3696	3462	3246	3012	2796	3580	3130	164	965	500	1930	5	1	32887536	1047	10.08	0.65	12	0.15	316.00	4909.00	4790	20220927	-33.51	2730	20230726	16.67	4725	-32.59	20230303	2730	16.67	20230726	4790	-33.51	20220927	2730	16.67	20230726	3.17	N	013990	500	164 억	1260391	N	N	N	N
114	20230810	160251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	205	2	6.78	11907543890	3603183	7849.73	3055	3480	3030	3930	2120	3025	3304.86	4.03	-46453	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1062	10.22	0.66	12	10.96	316.00	4909.00	4790	20220927	-32.57	2730	20230726	18.32	4725	-31.64	20230303	2730	18.32	20230726	4790	-32.57	20220927	2730	18.32	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
115	20230810	150250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3220	195	2	6.45	11579355750	3501282	7627.73	3055	3480	3030	3930	2120	3025	3307.18	4.03	-57365	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1059	10.19	0.66	12	10.65	316.00	4909.00	4790	20220927	-32.78	2730	20230726	17.95	4725	-31.85	20230303	2730	17.95	20230726	4790	-32.78	20220927	2730	17.95	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
116	20230810	140250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3310	285	2	9.42	8969585240	2698889	5879.68	3055	3480	3030	3930	2120	3025	3323.44	4.03	-170985	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1089	10.47	0.67	12	8.21	316.00	4909.00	4790	20220927	-30.90	2730	20230726	21.25	4725	-29.95	20230303	2730	21.25	20230726	4790	-30.90	20220927	2730	21.25	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
117	20230810	130247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3240	215	2	7.11	2028474755	637019	1387.78	3055	3250	3030	3930	2120	3025	3184.34	4.03	22875	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1066	10.25	0.66	12	1.94	316.00	4909.00	4790	20220927	-32.36	2730	20230726	18.68	4725	-31.43	20230303	2730	18.68	20230726	4790	-32.36	20220927	2730	18.68	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
118	20230810	120250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3175	150	2	4.96	1699756505	535134	1165.82	3055	3240	3030	3930	2120	3025	3176.33	4.03	32792	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1044	10.05	0.65	12	1.63	316.00	4909.00	4790	20220927	-33.72	2730	20230726	16.30	4725	-32.80	20230303	2730	16.30	20230726	4790	-33.72	20220927	2730	16.30	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
119	20230810	110251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	180	2	5.95	1506164530	473928	1032.48	3055	3240	3030	3930	2120	3025	3178.06	4.03	21115	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1054	10.14	0.65	12	1.44	316.00	4909.00	4790	20220927	-33.09	2730	20230726	17.40	4725	-32.17	20230303	2730	17.40	20230726	4790	-33.09	20220927	2730	17.40	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
120	20230810	100252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3150	125	2	4.13	834330955	264296	575.78	3055	3225	3030	3930	2120	3025	3156.83	4.03	2485	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1036	9.97	0.64	12	0.80	316.00	4909.00	4790	20220927	-34.24	2730	20230726	15.38	4725	-33.33	20230303	2730	15.38	20230726	4790	-34.24	20220927	2730	15.38	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
121	20230810	090251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	35	2	1.16	20949500	6852	14.93	3055	3065	3030	3930	2120	3025	3057.66	4.03	856	3081	3052	3006	2977	2931	3067	2992	164	905	500	1810	5	1	32887536	1006	9.68	0.62	12	0.02	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.16	N	013990	500	164 억	1325727	N	N	N	N
122	20230809	160250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3025	35	2	1.17	124051105	41269	49.31	2970	3035	2960	3885	2095	2990	3005.91	3.99	12861	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	995	9.57	0.62	12	0.13	316.00	4909.00	4790	20220927	-36.85	2730	20230726	10.81	4725	-35.98	20230303	2730	10.81	20230726	4790	-36.85	20220927	2730	10.81	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
123	20230809	150248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3035	45	2	1.51	95772095	31906	38.12	2970	3035	2960	3885	2095	2990	3001.70	3.99	10669	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	998	9.60	0.62	12	0.10	316.00	4909.00	4790	20220927	-36.64	2730	20230726	11.17	4725	-35.77	20230303	2730	11.17	20230726	4790	-36.64	20220927	2730	11.17	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
124	20230809	140248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	30	2	1.00	81450515	27168	32.46	2970	3020	2960	3885	2095	2990	2998.03	3.99	8186	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	993	9.56	0.62	12	0.08	316.00	4909.00	4790	20220927	-36.95	2730	20230726	10.62	4725	-36.08	20230303	2730	10.62	20230726	4790	-36.95	20220927	2730	10.62	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
125	20230809	130251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3010	20	2	0.67	75578330	25217	30.13	2970	3020	2960	3885	2095	2990	2997.12	3.99	7798	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	990	9.53	0.61	12	0.08	316.00	4909.00	4790	20220927	-37.16	2730	20230726	10.26	4725	-36.30	20230303	2730	10.26	20230726	4790	-37.16	20220927	2730	10.26	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
126	20230809	120251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3015	25	2	0.84	52572970	17575	21.00	2970	3015	2960	3885	2095	2990	2991.35	3.99	2348	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	992	9.54	0.61	12	0.05	316.00	4909.00	4790	20220927	-37.06	2730	20230726	10.44	4725	-36.19	20230303	2730	10.44	20230726	4790	-37.06	20220927	2730	10.44	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
127	20230809	110250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3000	10	2	0.33	30611295	10241	12.24	2970	3010	2960	3885	2095	2990	2989.09	3.99	326	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	987	9.49	0.61	12	0.03	316.00	4909.00	4790	20220927	-37.37	2730	20230726	9.89	4725	-36.51	20230303	2730	9.89	20230726	4790	-37.37	20220927	2730	9.89	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
128	20230809	100247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3000	10	2	0.33	25787510	8633	10.31	2970	3010	2960	3885	2095	2990	2987.09	3.99	-39	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	987	9.49	0.61	12	0.03	316.00	4909.00	4790	20220927	-37.37	2730	20230726	9.89	4725	-36.51	20230303	2730	9.89	20230726	4790	-37.37	20220927	2730	9.89	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
129	20230809	090247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2970	-20	5	-0.67	1945900	655	0.78	2970	2975	2970	3885	2095	2990	2970.84	3.99	-69	3116	3052	3021	2957	2926	3037	2942	164	895	500	1790	5	1	32887536	977	9.40	0.61	12	0.00	316.00	4909.00	4790	20220927	-38.00	2730	20230726	8.79	4725	-37.14	20230303	2730	8.79	20230726	4790	-38.00	20220927	2730	8.79	20230726	3.14	N	013990	500	164 억	1312866	N	N	N	N
130	20230808	160252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2990	-100	5	-3.24	250982030	83327	95.50	3085	3085	2990	4015	2165	3090	3012.15	4.08	-37521	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	983	9.46	0.61	12	0.25	316.00	4909.00	4790	20220927	-37.58	2730	20230726	9.52	4725	-36.72	20230303	2730	9.52	20230726	4790	-37.58	20220927	2730	9.52	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
131	20230808	150249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3010	-80	5	-2.59	238806090	79259	90.84	3085	3085	2990	4015	2165	3090	3012.98	4.08	-37815	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	990	9.53	0.61	12	0.24	316.00	4909.00	4790	20220927	-37.16	2730	20230726	10.26	4725	-36.30	20230303	2730	10.26	20230726	4790	-37.16	20220927	2730	10.26	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
132	20230808	140247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3005	-85	5	-2.75	207242505	68726	78.77	3085	3085	2995	4015	2165	3090	3015.49	4.08	-34284	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	988	9.51	0.61	12	0.21	316.00	4909.00	4790	20220927	-37.27	2730	20230726	10.07	4725	-36.40	20230303	2730	10.07	20230726	4790	-37.27	20220927	2730	10.07	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
133	20230808	130245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3000	-90	5	-2.91	188047175	62344	71.46	3085	3085	2995	4015	2165	3090	3016.28	4.08	-32153	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	987	9.49	0.61	12	0.19	316.00	4909.00	4790	20220927	-37.37	2730	20230726	9.89	4725	-36.51	20230303	2730	9.89	20230726	4790	-37.37	20220927	2730	9.89	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
134	20230808	120247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3000	-90	5	-2.91	155407640	51477	59.00	3085	3085	2995	4015	2165	3090	3018.97	4.08	-27512	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	987	9.49	0.61	12	0.16	316.00	4909.00	4790	20220927	-37.37	2730	20230726	9.89	4725	-36.51	20230303	2730	9.89	20230726	4790	-37.37	20220927	2730	9.89	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
135	20230808	110246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3015	-75	5	-2.43	91850065	30309	34.74	3085	3085	3010	4015	2165	3090	3030.46	4.08	-20535	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	992	9.54	0.61	12	0.09	316.00	4909.00	4790	20220927	-37.06	2730	20230726	10.44	4725	-36.19	20230303	2730	10.44	20230726	4790	-37.06	20220927	2730	10.44	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
136	20230808	100248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3050	-40	5	-1.29	47079730	15487	17.75	3085	3085	3020	4015	2165	3090	3039.95	4.08	-6876	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	1003	9.65	0.62	12	0.05	316.00	4909.00	4790	20220927	-36.33	2730	20230726	11.72	4725	-35.45	20230303	2730	11.72	20230726	4790	-36.33	20220927	2730	11.72	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
137	20230808	090247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3070	-20	5	-0.65	4932600	1600	1.83	3085	3085	3070	4015	2165	3090	3082.88	4.08	-277	3146	3117	3061	3032	2976	3132	3047	164	925	500	1850	5	1	32887536	1010	9.72	0.63	12	0.00	316.00	4909.00	4790	20220927	-35.91	2730	20230726	12.45	4725	-35.03	20230303	2730	12.45	20230726	4790	-35.91	20220927	2730	12.45	20230726	3.12	N	013990	500	164 억	1342357	N	N	N	N
138	20230807	160247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3090	20	2	0.65	257000780	84747	79.17	3050	3090	3005	3990	2150	3070	3032.50	4.05	11807	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	1016	9.78	0.63	12	0.26	316.00	4909.00	4790	20220927	-35.49	2730	20230726	13.19	4725	-34.60	20230303	2730	13.19	20230726	4790	-35.49	20220927	2730	13.19	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
139	20230807	150245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3050	-20	5	-0.65	228008550	75294	70.34	3050	3070	3005	3990	2150	3070	3028.24	4.05	11695	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	1003	9.65	0.62	12	0.23	316.00	4909.00	4790	20220927	-36.33	2730	20230726	11.72	4725	-35.45	20230303	2730	11.72	20230726	4790	-36.33	20220927	2730	11.72	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
140	20230807	140248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	-25	5	-0.81	212289270	70131	65.52	3050	3070	3005	3990	2150	3070	3027.04	4.05	10979	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	1001	9.64	0.62	12	0.21	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
141	20230807	130246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	-10	5	-0.33	156981710	51856	48.44	3050	3070	3005	3990	2150	3070	3027.26	4.05	6177	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	1006	9.68	0.62	12	0.16	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
142	20230807	120245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	-40	5	-1.30	138061075	45638	42.64	3050	3070	3005	3990	2150	3070	3025.13	4.05	2182	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	996	9.59	0.62	12	0.14	316.00	4909.00	4790	20220927	-36.74	2730	20230726	10.99	4725	-35.87	20230303	2730	10.99	20230726	4790	-36.74	20220927	2730	10.99	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
143	20230807	110243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3035	-35	5	-1.14	128404350	42452	39.66	3050	3070	3005	3990	2150	3070	3024.69	4.05	1579	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	998	9.60	0.62	12	0.13	316.00	4909.00	4790	20220927	-36.64	2730	20230726	11.17	4725	-35.77	20230303	2730	11.17	20230726	4790	-36.64	20220927	2730	11.17	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
144	20230807	100247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	-50	5	-1.63	88860375	29322	27.39	3050	3070	3005	3990	2150	3070	3030.50	4.05	-2110	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	993	9.56	0.62	12	0.09	316.00	4909.00	4790	20220927	-36.95	2730	20230726	10.62	4725	-36.08	20230303	2730	10.62	20230726	4790	-36.95	20220927	2730	10.62	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
145	20230807	090247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	-25	5	-0.81	7654920	2510	2.34	3050	3060	3045	3990	2150	3070	3049.77	4.05	-691	3160	3115	3030	2985	2900	3137	3007	164	920	500	1840	5	1	32887536	1001	9.64	0.62	12	0.01	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.11	N	013990	500	164 억	1330441	N	N	N	N
146	20230804	160244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3070	85	2	2.85	323113225	106854	185.75	2960	3075	2945	3880	2090	2985	3023.73	3.99	11314	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	1010	9.72	0.63	12	0.32	316.00	4909.00	4790	20220927	-35.91	2730	20230726	12.45	4725	-35.03	20230303	2730	12.45	20230726	4790	-35.91	20220927	2730	12.45	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
147	20230804	150245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	75	2	2.51	293167300	97082	168.76	2960	3075	2945	3880	2090	2985	3019.79	3.99	10343	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	1006	9.68	0.62	12	0.30	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
148	20230804	140247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	60	2	2.01	238360500	79122	137.54	2960	3075	2945	3880	2090	2985	3012.57	3.99	7104	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	1001	9.64	0.62	12	0.24	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
149	20230804	130244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	35	2	1.17	217882060	72361	125.79	2960	3075	2945	3880	2090	2985	3011.04	3.99	2383	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	993	9.56	0.62	12	0.22	316.00	4909.00	4790	20220927	-36.95	2730	20230726	10.62	4725	-36.08	20230303	2730	10.62	20230726	4790	-36.95	20220927	2730	10.62	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
150	20230804	120244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3025	40	2	1.34	204546165	67939	118.10	2960	3075	2945	3880	2090	2985	3010.73	3.99	-168	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	995	9.57	0.62	12	0.21	316.00	4909.00	4790	20220927	-36.85	2730	20230726	10.81	4725	-35.98	20230303	2730	10.81	20230726	4790	-36.85	20220927	2730	10.81	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
151	20230804	110244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3015	30	2	1.01	164667850	54699	95.09	2960	3075	2945	3880	2090	2985	3010.44	3.99	-1554	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	992	9.54	0.61	12	0.17	316.00	4909.00	4790	20220927	-37.06	2730	20230726	10.44	4725	-36.19	20230303	2730	10.44	20230726	4790	-37.06	20220927	2730	10.44	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
152	20230804	100242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3015	30	2	1.01	42917660	14345	24.94	2960	3020	2945	3880	2090	2985	2991.82	3.99	-5208	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	992	9.54	0.61	12	0.04	316.00	4909.00	4790	20220927	-37.06	2730	20230726	10.44	4725	-36.19	20230303	2730	10.44	20230726	4790	-37.06	20220927	2730	10.44	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
153	20230804	090242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2945	-40	5	-1.34	2177495	736	1.28	2960	2965	2945	3880	2090	2985	2958.55	3.99	-317	3058	3021	2973	2936	2888	2997	2912	164	895	500	1790	5	1	32887536	969	9.32	0.60	12	0.00	316.00	4909.00	4790	20220927	-38.52	2730	20230726	7.88	4725	-37.67	20230303	2730	7.88	20230726	4790	-38.52	20220927	2730	7.88	20230726	3.09	N	013990	500	164 억	1313448	N	N	N	N
154	20230803	160243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2985	-25	5	-0.83	163203755	55083	63.21	3010	3010	2925	3910	2110	3010	2962.87	4.01	-4276	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	982	9.45	0.61	12	0.17	316.00	4909.00	4790	20220927	-37.68	2730	20230726	9.34	4725	-36.83	20230303	2730	9.34	20230726	4790	-37.68	20220927	2730	9.34	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
155	20230803	150244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2965	-45	5	-1.50	156172005	52725	60.50	3010	3010	2925	3910	2110	3010	2962.01	4.01	-4109	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	975	9.38	0.60	12	0.16	316.00	4909.00	4790	20220927	-38.10	2730	20230726	8.61	4725	-37.25	20230303	2730	8.61	20230726	4790	-38.10	20220927	2730	8.61	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
156	20230803	140241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2975	-35	5	-1.16	150932890	50964	58.48	3010	3010	2925	3910	2110	3010	2961.56	4.01	-3168	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	978	9.41	0.61	12	0.15	316.00	4909.00	4790	20220927	-37.89	2730	20230726	8.97	4725	-37.04	20230303	2730	8.97	20230726	4790	-37.89	20220927	2730	8.97	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
157	20230803	130244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2965	-45	5	-1.50	130862410	44190	50.71	3010	3010	2925	3910	2110	3010	2961.36	4.01	-4667	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	975	9.38	0.60	12	0.13	316.00	4909.00	4790	20220927	-38.10	2730	20230726	8.61	4725	-37.25	20230303	2730	8.61	20230726	4790	-38.10	20220927	2730	8.61	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
158	20230803	120244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2955	-55	5	-1.83	113114620	38154	43.78	3010	3010	2930	3910	2110	3010	2964.69	4.01	-6566	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	972	9.35	0.60	12	0.12	316.00	4909.00	4790	20220927	-38.31	2730	20230726	8.24	4725	-37.46	20230303	2730	8.24	20230726	4790	-38.31	20220927	2730	8.24	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
159	20230803	110241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2950	-60	5	-1.99	84592080	28451	32.65	3010	3010	2930	3910	2110	3010	2973.26	4.01	-5372	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	970	9.34	0.60	12	0.09	316.00	4909.00	4790	20220927	-38.41	2730	20230726	8.06	4725	-37.57	20230303	2730	8.06	20230726	4790	-38.41	20220927	2730	8.06	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
160	20230803	100241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2980	-30	5	-1.00	50104030	16844	19.33	3010	3010	2930	3910	2110	3010	2974.59	4.01	2216	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	980	9.43	0.61	12	0.05	316.00	4909.00	4790	20220927	-37.79	2730	20230726	9.16	4725	-36.93	20230303	2730	9.16	20230726	4790	-37.79	20220927	2730	9.16	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
161	20230803	090242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2960	-50	5	-1.66	9047810	3012	3.46	3010	3010	2960	3910	2110	3010	3003.92	4.01	-53	3163	3086	3048	2971	2933	3067	2952	164	900	500	1800	5	1	32887536	973	9.37	0.60	12	0.01	316.00	4909.00	4790	20220927	-38.20	2730	20230726	8.42	4725	-37.35	20230303	2730	8.42	20230726	4790	-38.20	20220927	2730	8.42	20230726	3.07	N	013990	500	164 억	1317653	N	N	N	N
162	20230802	160242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3010	-60	5	-1.95	256303225	83555	57.90	3070	3125	3010	3990	2150	3070	3068.65	4.01	-91	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	990	9.53	0.61	12	0.25	316.00	4909.00	4790	20220927	-37.16	2730	20230726	10.26	4725	-36.30	20230303	2730	10.26	20230726	4790	-37.16	20220927	2730	10.26	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
163	20230802	150244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3055	-15	5	-0.49	219683355	71434	49.50	3070	3125	3015	3990	2150	3070	3075.33	4.01	488	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1005	9.67	0.62	12	0.22	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
164	20230802	140244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	-25	5	-0.81	196607600	63840	44.24	3070	3125	3035	3990	2150	3070	3079.69	4.01	-966	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1001	9.64	0.62	12	0.19	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
165	20230802	130242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3070	0	3	0.00	156763505	50786	35.19	3070	3125	3035	3990	2150	3070	3086.75	4.01	6417	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1010	9.72	0.63	12	0.15	316.00	4909.00	4790	20220927	-35.91	2730	20230726	12.45	4725	-35.03	20230303	2730	12.45	20230726	4790	-35.91	20220927	2730	12.45	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
166	20230802	120240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3075	5	2	0.16	142539730	46160	31.99	3070	3125	3035	3990	2150	3070	3087.95	4.01	6759	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1011	9.73	0.63	12	0.14	316.00	4909.00	4790	20220927	-35.80	2730	20230726	12.64	4725	-34.92	20230303	2730	12.64	20230726	4790	-35.80	20220927	2730	12.64	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
167	20230802	110239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3100	30	2	0.98	105907120	34273	23.75	3070	3125	3035	3990	2150	3070	3090.10	4.01	7085	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1020	9.81	0.63	12	0.10	316.00	4909.00	4790	20220927	-35.28	2730	20230726	13.55	4725	-34.39	20230303	2730	13.55	20230726	4790	-35.28	20220927	2730	13.55	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
168	20230802	100241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3085	15	2	0.49	33585625	10970	7.60	3070	3090	3035	3990	2150	3070	3061.59	4.01	4807	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1015	9.76	0.63	12	0.03	316.00	4909.00	4790	20220927	-35.59	2730	20230726	13.00	4725	-34.71	20230303	2730	13.00	20230726	4790	-35.59	20220927	2730	13.00	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
169	20230802	090241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3070	0	3	0.00	3655070	1200	0.83	3070	3070	3035	3990	2150	3070	3045.89	4.01	711	3123	3096	3048	3021	2973	3110	3035	164	920	500	1840	5	1	32887536	1010	9.72	0.63	12	0.00	316.00	4909.00	4790	20220927	-35.91	2730	20230726	12.45	4725	-35.03	20230303	2730	12.45	20230726	4790	-35.91	20220927	2730	12.45	20230726	3.14	N	013990	500	164 억	1317741	N	N	N	N
170	20230801	160242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3070	15	2	0.49	434747555	142442	137.74	3045	3075	3000	3970	2140	3055	3052.10	4.07	-20868	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1010	9.72	0.63	12	0.43	316.00	4909.00	4790	20220927	-35.91	2730	20230726	12.45	4725	-35.03	20230303	2730	12.45	20230726	4790	-35.91	20220927	2730	12.45	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
171	20230801	150239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3065	10	2	0.33	413387340	135474	131.01	3045	3075	3000	3970	2140	3055	3051.41	4.07	-23958	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.41	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
172	20230801	140245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3060	5	2	0.16	391674305	128375	124.14	3045	3075	3000	3970	2140	3055	3051.02	4.07	-25719	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1006	9.68	0.62	12	0.39	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
173	20230801	130240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	-25	5	-0.82	221419465	72496	70.10	3045	3075	3000	3970	2140	3055	3054.23	4.07	4229	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	996	9.59	0.62	12	0.22	316.00	4909.00	4790	20220927	-36.74	2730	20230726	10.99	4725	-35.87	20230303	2730	10.99	20230726	4790	-36.74	20220927	2730	10.99	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
174	20230801	120241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3050	-5	5	-0.16	187310630	61292	59.27	3045	3075	3000	3970	2140	3055	3056.04	4.07	2023	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1003	9.65	0.62	12	0.19	316.00	4909.00	4790	20220927	-36.33	2730	20230726	11.72	4725	-35.45	20230303	2730	11.72	20230726	4790	-36.33	20220927	2730	11.72	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
175	20230801	110239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3065	10	2	0.33	145518895	47596	46.03	3045	3075	3000	3970	2140	3055	3057.38	4.07	-225	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.14	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
176	20230801	100240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3065	10	2	0.33	74933910	24572	23.76	3045	3075	3000	3970	2140	3055	3049.56	4.07	-1466	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.07	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N
177	20230801	090238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3055	0	3	0.00	6994045	2298	2.22	3045	3055	3040	3970	2140	3055	3043.54	4.07	-2214	3131	3092	3046	3007	2961	3070	2985	164	915	500	1830	5	1	32887536	1005	9.67	0.62	12	0.01	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.12	N	013990	500	164 억	1338614	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History