KissMeData/052300/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	20240830	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-3	5	-0.82	47122151	128060	110.70	366	375	362	475	257	366	367.97	0.16	-4496	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	482	-2.16	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	351	3.42	20240827	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
3	20240830	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-1	5	-0.27	39536156	107198	92.66	366	375	363	475	257	366	368.81	0.16	-4496	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.08	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
4	20240830	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	0	3	0.00	36531337	98943	85.53	366	375	365	475	257	366	369.22	0.16	-4476	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	486	-2.18	0.25	12	0.07	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	351	4.27	20240827	695	-47.34	20231212	301	21.59	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
5	20240830	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	0	3	0.00	35241877	95411	82.47	366	375	365	475	257	366	369.37	0.16	-4476	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	486	-2.18	0.25	12	0.07	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	351	4.27	20240827	695	-47.34	20231212	301	21.59	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
6	20240830	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	2	2	0.55	33738545	91307	78.93	366	375	365	475	257	366	369.51	0.16	-4476	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	488	-2.19	0.25	12	0.07	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	351	4.84	20240827	695	-47.05	20231212	301	22.26	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
7	20240830	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	4	2	1.09	32923884	89091	77.01	366	375	365	475	257	366	369.55	0.16	-4476	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	491	-2.20	0.26	12	0.07	-168.00	1447.00	695	20231212	-46.76	301	20231027	22.92	544	-31.99	20240110	351	5.41	20240827	695	-46.76	20231212	301	22.92	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
8	20240830	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	4	2	1.09	10517865	28635	24.75	366	370	365	475	257	366	367.31	0.16	4784	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	491	-2.20	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.76	301	20231027	22.92	544	-31.99	20240110	351	5.41	20240827	695	-46.76	20231212	301	22.92	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
9	20240830	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-1	5	-0.27	13162	36	0.03	366	366	365	475	257	366	365.61	0.16	-10	378	371	365	358	352	369	356	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	207721	N	N	N	N
10	20240829	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	-4	5	-1.08	42195158	115685	72.20	368	372	359	481	259	370	364.74	0.17	-16758	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	486	-2.18	0.25	12	0.09	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	351	4.27	20240827	695	-47.34	20231212	301	21.59	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
11	20240829	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-3	5	-0.81	41610394	114084	71.20	368	372	359	481	259	370	364.73	0.17	-16163	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	487	-2.18	0.25	12	0.09	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	351	4.56	20240827	695	-47.19	20231212	301	21.93	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
12	20240829	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-3	5	-0.81	28885079	79575	49.66	368	368	359	481	259	370	362.99	0.17	-12602	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	487	-2.18	0.25	12	0.06	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	351	4.56	20240827	695	-47.19	20231212	301	21.93	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
13	20240829	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-6	5	-1.62	21193863	58474	36.49	368	368	359	481	259	370	362.45	0.17	-12621	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	483	-2.17	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	351	3.70	20240827	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
14	20240829	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-7	5	-1.89	15398240	42510	26.53	368	368	359	481	259	370	362.23	0.17	-862	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	482	-2.16	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	351	3.42	20240827	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
15	20240829	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-7	5	-1.89	13564771	37466	23.38	368	368	359	481	259	370	362.06	0.17	-862	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	482	-2.16	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	351	3.42	20240827	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
16	20240829	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-5	5	-1.35	11810786	32624	20.36	368	368	359	481	259	370	362.03	0.17	-862	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	484	-2.17	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
17	20240829	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-5	5	-1.35	719143	1979	1.24	368	368	361	481	259	370	363.39	0.17	545	382	376	364	358	346	379	361	663	111	500	240	1	1	132651430	484	-2.17	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	224479	N	N	N	N
18	20240828	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	15	2	4.23	57002266	158728	69.91	354	370	352	461	249	355	359.12	0.17	-1478	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	491	-2.20	0.26	12	0.12	-168.00	1447.00	695	20231212	-46.76	301	20231027	22.92	544	-31.99	20240110	351	5.41	20240827	695	-46.76	20231212	301	22.92	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
19	20240828	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	5	2	1.41	44884173	125970	55.48	354	362	352	461	249	355	356.31	0.17	-1478	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	478	-2.14	0.25	12	0.09	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	351	2.56	20240827	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
20	20240828	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	0	3	0.00	25432392	71777	31.61	354	357	352	461	249	355	354.33	0.17	-1478	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	471	-2.11	0.25	12	0.05	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	351	1.14	20240827	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
21	20240828	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	0	3	0.00	20982845	59208	26.08	354	357	352	461	249	355	354.39	0.17	1202	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	471	-2.11	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	351	1.14	20240827	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
22	20240828	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	1	2	0.28	15159520	42793	18.85	354	357	352	461	249	355	354.25	0.17	1202	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.03	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	351	1.42	20240827	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
23	20240828	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	1	2	0.28	8421576	23776	10.47	354	357	352	461	249	355	354.20	0.17	-2373	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.02	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	351	1.42	20240827	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
24	20240828	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	1	2	0.28	3973638	11193	4.93	354	357	354	461	249	355	355.01	0.17	-2320	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	351	1.42	20240827	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
25	20240828	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	-1	5	-0.28	1062	3	0.00	354	354	354	461	249	355	354.00	0.17	-2	360	357	354	351	348	356	350	663	106	500	230	1	1	132651430	470	-2.11	0.24	12	0.00	-168.00	1447.00	695	20231212	-49.06	301	20231027	17.61	544	-34.93	20240110	351	0.85	20240827	695	-49.06	20231212	301	17.61	20231027	0.00	N	052300	500	663 억	225957	N	N	N	N
26	20240827	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-6	5	-1.66	80221473	227033	142.80	357	357	351	469	253	361	353.35	0.21	-49482	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	471	-2.11	0.25	12	0.17	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	351	1.14	20240827	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
27	20240827	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-5	5	-1.39	77960494	220665	138.80	357	357	351	469	253	361	353.30	0.21	-49791	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	472	-2.12	0.25	12	0.17	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	351	1.42	20240827	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
28	20240827	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-8	5	-2.22	55435754	156971	98.73	357	357	351	469	253	361	353.16	0.21	-50037	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	468	-2.10	0.24	12	0.12	-168.00	1447.00	695	20231212	-49.21	301	20231027	17.28	544	-35.11	20240110	351	0.57	20240827	695	-49.21	20231212	301	17.28	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
29	20240827	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	-7	5	-1.94	53578347	151713	95.43	357	357	351	469	253	361	353.16	0.21	-50029	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	470	-2.11	0.24	12	0.11	-168.00	1447.00	695	20231212	-49.06	301	20231027	17.61	544	-34.93	20240110	351	0.85	20240827	695	-49.06	20231212	301	17.61	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
30	20240827	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-9	5	-2.49	43835570	124092	78.05	357	357	351	469	253	361	353.25	0.21	-44395	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	467	-2.10	0.24	12	0.09	-168.00	1447.00	695	20231212	-49.35	301	20231027	16.94	544	-35.29	20240110	351	0.28	20240827	695	-49.35	20231212	301	16.94	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
31	20240827	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-6	5	-1.66	38491037	108966	68.54	357	357	351	469	253	361	353.24	0.21	-40048	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	471	-2.11	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	351	1.14	20240827	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
32	20240827	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-5	5	-1.39	37170444	105246	66.20	357	357	351	469	253	361	353.18	0.21	-40028	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	472	-2.12	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	351	1.42	20240827	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
33	20240827	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-6	5	-1.66	5943875	16755	10.54	357	357	352	469	253	361	354.75	0.21	-2269	375	367	361	353	347	368	354	663	108	500	230	1	1	132651430	471	-2.11	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	352	0.85	20240827	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억	275438	N	N	N	N
34	20240826	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-1	5	-0.28	57601723	158974	76.39	361	369	355	470	254	362	362.33	0.22	-11679	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	479	-2.15	0.25	12	0.12	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	355	1.69	20240826	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
35	20240826	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	0	3	0.00	51031561	140793	67.66	361	369	355	470	254	362	362.46	0.22	-10964	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	480	-2.15	0.25	12	0.11	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	355	1.97	20240826	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
36	20240826	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	3	2	0.83	49193993	135731	65.22	361	369	355	470	254	362	362.44	0.22	-11639	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	484	-2.17	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	355	2.82	20240826	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
37	20240826	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	2	2	0.55	47972997	132376	63.61	361	369	355	470	254	362	362.40	0.22	-11539	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	483	-2.17	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	355	2.54	20240826	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
38	20240826	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	3	2	0.83	46747342	129009	61.99	361	369	355	470	254	362	362.36	0.22	-11539	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	484	-2.17	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	355	2.82	20240826	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
39	20240826	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	6	2	1.66	40210374	111110	53.39	361	369	355	470	254	362	361.90	0.22	-5800	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	488	-2.19	0.25	12	0.08	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	355	3.66	20240826	695	-47.05	20231212	301	22.26	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
40	20240826	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-2	5	-0.55	23955083	66531	31.97	361	368	355	470	254	362	360.06	0.22	4970	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	478	-2.14	0.25	12	0.05	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	355	1.41	20240826	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
41	20240826	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-7	5	-1.93	4560190	12797	6.15	361	361	355	470	254	362	356.35	0.22	-31	371	366	361	356	351	364	354	663	108	500	230	1	1	132651430	471	-2.11	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	355	0.00	20240826	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억	287111	N	N	N	N
42	20240823	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-5	5	-1.36	74928101	207980	47.62	363	366	356	477	257	367	360.27	0.23	-14394	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	480	-2.15	0.25	12	0.16	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	356	1.69	20240823	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
43	20240823	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-4	5	-1.09	58780334	163282	37.39	363	366	356	477	257	367	359.99	0.23	-7835	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	482	-2.16	0.25	12	0.12	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	356	1.97	20240823	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
44	20240823	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-4	5	-1.09	52791209	146790	33.61	363	366	356	477	257	367	359.64	0.23	-3537	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	482	-2.16	0.25	12	0.11	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	356	1.97	20240823	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
45	20240823	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-3	5	-0.82	52387627	145676	33.36	363	366	356	477	257	367	359.62	0.23	-3537	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	483	-2.17	0.25	12	0.11	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	356	2.25	20240823	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
46	20240823	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-5	5	-1.36	47497016	132167	30.26	363	366	356	477	257	367	359.37	0.23	-456	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	480	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	356	1.69	20240823	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
47	20240823	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-8	5	-2.18	30064448	83777	19.18	363	364	356	477	257	367	358.86	0.23	6914	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	476	-2.14	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	356	0.84	20240823	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
48	20240823	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-8	5	-2.18	28353940	79006	18.09	363	364	356	477	257	367	358.88	0.23	6914	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	476	-2.14	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	356	0.84	20240823	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
49	20240823	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-4	5	-1.09	3188365	8784	2.01	363	364	361	477	257	367	362.97	0.23	-85	387	377	368	358	349	372	353	663	110	500	240	1	1	132651430	482	-2.16	0.25	12	0.01	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	359	1.11	20240822	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	301504	N	N	N	N
50	20240822	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-5	5	-1.34	158633030	435720	63.93	372	378	359	483	261	372	364.07	0.25	-26819	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	487	-2.18	0.25	12	0.33	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	359	2.23	20240822	695	-47.19	20231212	301	21.93	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
51	20240822	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-5	5	-1.34	156683554	430403	63.15	372	378	359	483	261	372	364.04	0.25	-26812	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	487	-2.18	0.25	12	0.32	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	359	2.23	20240822	695	-47.19	20231212	301	21.93	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
52	20240822	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	-6	5	-1.61	154815182	425297	62.40	372	378	359	483	261	372	364.02	0.25	-26812	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	486	-2.18	0.25	12	0.32	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	359	1.95	20240822	695	-47.34	20231212	301	21.59	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
53	20240822	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-9	5	-2.42	143915719	395519	58.03	372	378	359	483	261	372	363.87	0.25	-22204	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	482	-2.16	0.25	12	0.30	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	359	1.11	20240822	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
54	20240822	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-10	5	-2.69	142887259	392682	57.61	372	378	359	483	261	372	363.88	0.25	-22200	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	480	-2.15	0.25	12	0.30	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	359	0.84	20240822	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
55	20240822	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-7	5	-1.88	105116284	288296	42.30	372	378	359	483	261	372	364.61	0.25	-18436	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	484	-2.17	0.25	12	0.22	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	359	1.67	20240822	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
56	20240822	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-9	5	-2.42	64686702	176931	25.96	372	378	362	483	261	372	365.60	0.25	8129	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	482	-2.16	0.25	12	0.13	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	362	0.28	20240822	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
57	20240822	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	5	2	1.34	1366525	3671	0.54	372	378	372	483	261	372	372.25	0.25	1423	388	379	373	364	358	377	362	663	111	500	240	1	1	132651430	500	-2.24	0.26	12	0.00	-168.00	1447.00	695	20231212	-45.76	301	20231027	25.25	544	-30.70	20240110	367	2.72	20240821	695	-45.76	20231212	301	25.25	20231027	0.00	N	052300	500	663 억	328333	N	N	N	N
58	20240821	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	-10	5	-2.62	254228436	681570	81.18	382	382	367	496	268	382	373.00	0.22	34000	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	493	-2.21	0.26	12	0.51	-168.00	1447.00	695	20231212	-46.47	301	20231027	23.59	544	-31.62	20240110	367	1.36	20240821	695	-46.47	20231212	301	23.59	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
59	20240821	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-8	5	-2.09	243671999	653238	77.80	382	382	367	496	268	382	373.02	0.22	55160	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	496	-2.23	0.26	12	0.49	-168.00	1447.00	695	20231212	-46.19	301	20231027	24.25	544	-31.25	20240110	367	1.91	20240821	695	-46.19	20231212	301	24.25	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
60	20240821	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-8	5	-2.09	206425038	552828	65.84	382	382	367	496	268	382	373.40	0.22	22179	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	496	-2.23	0.26	12	0.42	-168.00	1447.00	695	20231212	-46.19	301	20231027	24.25	544	-31.25	20240110	367	1.91	20240821	695	-46.19	20231212	301	24.25	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
61	20240821	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-7	5	-1.83	205170201	549468	65.44	382	382	367	496	268	382	373.40	0.22	22179	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	497	-2.23	0.26	12	0.41	-168.00	1447.00	695	20231212	-46.04	301	20231027	24.58	544	-31.07	20240110	367	2.18	20240821	695	-46.04	20231212	301	24.58	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
62	20240821	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-8	5	-2.09	118062208	314827	37.50	382	382	373	496	268	382	375.01	0.22	33356	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	496	-2.23	0.26	12	0.24	-168.00	1447.00	695	20231212	-46.19	301	20231027	24.25	544	-31.25	20240110	369	1.36	20240805	695	-46.19	20231212	301	24.25	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
63	20240821	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	-2	5	-0.52	79925071	212997	25.37	382	382	373	496	268	382	375.24	0.22	33690	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	504	-2.26	0.26	12	0.16	-168.00	1447.00	695	20231212	-45.32	301	20231027	26.25	544	-30.15	20240110	369	2.98	20240805	695	-45.32	20231212	301	26.25	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
64	20240821	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	-4	5	-1.05	75375195	201016	23.94	382	382	373	496	268	382	374.97	0.22	36164	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	501	-2.25	0.26	12	0.15	-168.00	1447.00	695	20231212	-45.61	301	20231027	25.58	544	-30.51	20240110	369	2.44	20240805	695	-45.61	20231212	301	25.58	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
65	20240821	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-1	5	-0.26	435035	1140	0.14	382	382	381	496	268	382	381.61	0.22	290	395	388	383	376	371	386	374	663	114	500	250	1	1	132651430	505	-2.27	0.26	12	0.00	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	369	3.25	20240805	695	-45.18	20231212	301	26.58	20231027	0.00	N	052300	500	663 억	294333	N	N	N	N
66	20240820	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-3	5	-0.78	320036076	839605	242.72	385	390	378	500	270	385	381.17	0.13	120184	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	507	-2.27	0.26	12	0.63	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	369	3.52	20240805	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
67	20240820	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	299693836	786137	227.26	385	390	378	500	270	385	381.22	0.13	114184	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.59	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	369	4.34	20240805	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
68	20240820	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-3	5	-0.78	295417252	774971	224.03	385	390	378	500	270	385	381.20	0.13	107607	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	507	-2.27	0.26	12	0.58	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	369	3.52	20240805	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
69	20240820	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-3	5	-0.78	277720815	728333	210.55	385	390	378	500	270	385	381.31	0.13	104339	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	507	-2.27	0.26	12	0.55	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	369	3.52	20240805	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
70	20240820	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	258334675	677166	195.76	385	390	379	500	270	385	381.49	0.13	104334	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.51	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	369	4.07	20240805	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
71	20240820	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	82054737	213934	61.84	385	390	380	500	270	385	383.55	0.13	7652	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.16	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	369	4.07	20240805	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
72	20240820	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	69172268	180460	52.17	385	390	380	500	270	385	383.31	0.13	3276	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.14	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	369	3.79	20240805	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
73	20240820	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	521353	1354	0.39	385	387	385	500	270	385	385.05	0.13	-174	399	391	388	380	377	390	379	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	369	4.88	20240805	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	173833	N	N	N	N
74	20240819	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-6	5	-1.53	134645052	345905	114.78	388	396	385	508	274	391	389.25	0.13	-719	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	511	-2.29	0.27	12	0.26	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	369	4.34	20240805	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
75	20240819	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-3	5	-0.77	112503098	288576	95.75	388	396	386	508	274	391	389.86	0.13	5134	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	515	-2.31	0.27	12	0.22	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	369	5.15	20240805	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
76	20240819	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-5	5	-1.28	92425167	236666	78.53	388	396	386	508	274	391	390.53	0.13	5569	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	512	-2.30	0.27	12	0.18	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	369	4.61	20240805	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
77	20240819	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-3	5	-0.77	76886462	196575	65.23	388	396	386	508	274	391	391.13	0.13	5916	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	515	-2.31	0.27	12	0.15	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	369	5.15	20240805	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
78	20240819	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	72063550	184175	61.11	388	396	386	508	274	391	391.28	0.13	5685	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	516	-2.32	0.27	12	0.14	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
79	20240819	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-1	5	-0.26	66695346	170372	56.53	388	396	386	508	274	391	391.47	0.13	-5146	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	517	-2.32	0.27	12	0.13	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	369	5.69	20240805	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
80	20240819	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	51309827	131169	43.52	388	396	386	508	274	391	391.17	0.13	2261	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	516	-2.32	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
81	20240819	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	4	2	1.02	23763752	61087	20.27	388	395	386	508	274	391	389.01	0.13	-5012	405	398	393	386	381	397	385	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.05	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	174552	N	N	N	N
82	20240816	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	0	3	0.00	118191827	301375	64.08	391	400	388	508	274	391	392.18	0.13	713	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	519	-2.33	0.27	12	0.23	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	369	5.96	20240805	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
83	20240816	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-1	5	-0.26	111934612	285364	60.67	391	400	388	508	274	391	392.25	0.13	713	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	517	-2.32	0.27	12	0.22	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	369	5.69	20240805	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
84	20240816	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	97257642	247720	52.67	391	400	388	508	274	391	392.61	0.13	194	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	516	-2.32	0.27	12	0.19	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
85	20240816	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	0	3	0.00	86493593	220128	46.80	391	400	388	508	274	391	392.92	0.13	194	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	519	-2.33	0.27	12	0.17	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	369	5.96	20240805	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
86	20240816	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-1	5	-0.26	80903354	205820	43.76	391	400	388	508	274	391	393.08	0.13	2232	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	517	-2.32	0.27	12	0.16	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	369	5.69	20240805	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
87	20240816	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	65164351	165427	35.17	391	400	388	508	274	391	393.92	0.13	1984	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	516	-2.32	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
88	20240816	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	2	2	0.51	52657326	133418	28.37	391	400	388	508	274	391	394.68	0.13	-8981	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	521	-2.34	0.27	12	0.10	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	369	6.50	20240805	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
89	20240816	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-3	5	-0.77	7472070	19199	4.08	391	392	388	508	274	391	389.19	0.13	1413	408	399	394	385	380	397	383	663	117	500	250	1	1	132651430	515	-2.31	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	369	5.15	20240805	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	173888	N	N	N	N
90	20240814	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	-10	5	-2.49	184953641	469929	23.82	403	403	389	521	281	401	393.58	0.13	69	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	519	-2.33	0.27	12	0.35	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	369	5.96	20240805	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
91	20240814	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-11	5	-2.74	180985141	459771	23.30	403	403	389	521	281	401	393.64	0.13	-473	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	517	-2.32	0.27	12	0.35	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	369	5.69	20240805	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
92	20240814	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-6	5	-1.50	108438346	274458	13.91	403	403	392	521	281	401	395.10	0.13	-2151	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.21	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
93	20240814	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-6	5	-1.50	106117651	268582	13.61	403	403	392	521	281	401	395.10	0.13	-1584	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.20	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
94	20240814	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-6	5	-1.50	83533622	211269	10.71	403	403	392	521	281	401	395.39	0.13	8611	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.16	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
95	20240814	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-6	5	-1.50	70362891	177953	9.02	403	403	392	521	281	401	395.40	0.13	9877	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.13	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
96	20240814	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-9	5	-2.24	66269321	167549	8.49	403	403	392	521	281	401	395.52	0.13	9088	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	520	-2.33	0.27	12	0.13	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	369	6.23	20240805	695	-43.60	20231212	301	30.23	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
97	20240814	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	0	3	0.00	5083255	12736	0.65	403	403	398	521	281	401	399.12	0.13	3285	431	415	403	387	375	410	382	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.01	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	369	8.67	20240805	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	173819	N	N	N	N
98	20240813	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	-22	5	-5.20	795477238	1971379	150.66	417	419	391	549	297	423	403.42	0.14	-16134	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	532	-2.39	0.28	12	1.49	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	369	8.67	20240805	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
99	20240813	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	-25	5	-5.91	790420707	1958664	149.68	417	419	391	549	297	423	403.46	0.14	-15756	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	528	-2.37	0.28	12	1.48	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	369	7.86	20240805	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
100	20240813	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	-22	5	-5.20	769716595	1906659	145.71	417	419	391	549	297	423	403.60	0.14	-9888	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	532	-2.39	0.28	12	1.44	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	369	8.67	20240805	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
101	20240813	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	-25	5	-5.91	738155355	1828512	139.74	417	419	391	549	297	423	403.59	0.14	-2487	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	528	-2.37	0.28	12	1.38	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	369	7.86	20240805	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
102	20240813	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	-26	5	-6.15	717654828	1776819	135.79	417	419	391	549	297	423	403.80	0.14	4008	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	527	-2.36	0.27	12	1.34	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	369	7.59	20240805	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
103	20240813	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-23	5	-5.44	690424010	1708115	130.54	417	419	391	549	297	423	404.10	0.14	13052	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	531	-2.38	0.28	12	1.29	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	369	8.40	20240805	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
104	20240813	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	-21	5	-4.96	597106446	1473371	112.60	417	419	391	549	297	423	405.15	0.14	28706	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	533	-2.39	0.28	12	1.11	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	369	8.94	20240805	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
105	20240813	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	413	-10	5	-2.36	63754947	154931	11.84	417	417	407	549	297	423	410.77	0.14	43817	440	431	416	407	392	436	412	663	126	500	270	1	1	132651430	548	-2.46	0.29	12	0.12	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	369	11.92	20240805	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억	188788	N	N	N	N
106	20240812	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	21	2	5.22	451318001	1096725	245.18	402	425	401	522	282	402	411.45	0.11	48084	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	561	-2.52	0.29	12	0.83	-168.00	1447.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	369	14.63	20240805	695	-39.14	20231212	301	40.53	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
107	20240812	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	16	2	3.98	403271225	982666	219.68	402	425	401	522	282	402	410.38	0.11	42906	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	554	-2.49	0.29	12	0.74	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	369	13.28	20240805	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
108	20240812	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	403	1	2	0.25	103619582	256327	57.30	402	407	401	522	282	402	404.25	0.11	14255	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	535	-2.40	0.28	12	0.19	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	369	9.21	20240805	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
109	20240812	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	2	2	0.50	83740177	207003	46.28	402	407	401	522	282	402	404.54	0.11	15414	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	536	-2.40	0.28	12	0.16	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	369	9.49	20240805	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
110	20240812	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	2	2	0.50	77546559	191660	42.85	402	407	401	522	282	402	404.60	0.11	16337	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	536	-2.40	0.28	12	0.14	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	369	9.49	20240805	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
111	20240812	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	2	2	0.50	73223755	180960	40.45	402	407	401	522	282	402	404.64	0.11	17076	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	536	-2.40	0.28	12	0.14	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	369	9.49	20240805	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
112	20240812	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	2	2	0.50	28477332	70531	15.77	402	407	401	522	282	402	403.76	0.11	9237	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	536	-2.40	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	369	9.49	20240805	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
113	20240812	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	0	3	0.00	5471651	13560	3.03	402	407	401	522	282	402	403.51	0.11	-1877	414	408	399	393	384	411	396	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.01	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	369	8.94	20240805	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	141869	N	N	N	N
114	20240809	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	13	2	3.34	177104834	446637	283.85	399	405	390	505	273	389	396.44	0.08	35858	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	533	-2.39	0.28	12	0.34	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	369	8.94	20240805	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
115	20240809	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	15	2	3.86	168721229	425843	270.64	399	405	390	505	273	389	396.21	0.08	35346	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	536	-2.40	0.28	12	0.32	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	369	9.49	20240805	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
116	20240809	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	9	2	2.31	131960521	333976	212.25	399	400	390	505	273	389	395.12	0.08	25619	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	528	-2.37	0.28	12	0.25	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	369	7.86	20240805	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
117	20240809	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	6	2	1.54	94625002	239960	152.50	399	400	390	505	273	389	394.34	0.08	14818	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	524	-2.35	0.27	12	0.18	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
118	20240809	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	2	2	0.51	52261524	132229	84.04	399	400	390	505	273	389	395.23	0.08	10688	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	519	-2.33	0.27	12	0.10	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	369	5.96	20240805	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
119	20240809	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	5	2	1.29	47510734	120071	76.31	399	400	393	505	273	389	395.69	0.08	10492	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	523	-2.35	0.27	12	0.09	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	369	6.78	20240805	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
120	20240809	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	6	2	1.54	46664235	117921	74.94	399	400	393	505	273	389	395.72	0.08	10192	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	524	-2.35	0.27	12	0.09	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
121	20240809	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	5	2	1.29	6948376	17505	11.13	399	400	393	505	273	389	396.94	0.08	-66	403	396	390	383	377	393	380	663	116	500	250	1	1	132651430	523	-2.35	0.27	12	0.01	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	369	6.78	20240805	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	106011	N	N	N	N
122	20240808	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-5	5	-1.27	61008727	157346	92.39	394	397	384	512	276	394	387.74	0.08	2530	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	516	-2.32	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
123	20240808	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-5	5	-1.27	52648744	135850	79.77	394	397	384	512	276	394	387.55	0.08	2811	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	516	-2.32	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
124	20240808	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-6	5	-1.52	48553844	125300	73.58	394	397	384	512	276	394	387.50	0.08	2236	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	515	-2.31	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	369	5.15	20240805	695	-44.17	20231212	301	28.90	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
125	20240808	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-5	5	-1.27	45332806	116999	68.70	394	397	384	512	276	394	387.46	0.08	1297	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	516	-2.32	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	369	5.42	20240805	695	-44.03	20231212	301	29.24	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
126	20240808	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	-7	5	-1.78	40167005	103686	60.88	394	397	384	512	276	394	387.39	0.08	-1344	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	513	-2.30	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	369	4.88	20240805	695	-44.32	20231212	301	28.57	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
127	20240808	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-8	5	-2.03	37296402	96265	56.53	394	397	384	512	276	394	387.43	0.08	-1790	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	512	-2.30	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	369	4.61	20240805	695	-44.46	20231212	301	28.24	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
128	20240808	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-8	5	-2.03	22664165	58269	34.22	394	397	385	512	276	394	388.96	0.08	-2488	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	512	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	369	4.61	20240805	695	-44.46	20231212	301	28.24	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
129	20240808	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-4	5	-1.02	1216447	3095	1.82	394	394	390	512	276	394	393.04	0.08	-216	406	399	395	388	384	398	387	663	118	500	260	1	1	132651430	517	-2.32	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	369	5.69	20240805	695	-43.88	20231212	301	29.57	20231027	0.02	N	052300	500	663 억	103481	N	N	N	N
130	20240807	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-8	5	-1.99	67620677	170297	41.25	402	402	391	522	282	402	397.07	0.07	10495	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	523	-2.35	0.27	12	0.13	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	369	6.78	20240805	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
131	20240807	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-7	5	-1.74	65085852	163871	39.69	402	402	391	522	282	402	397.18	0.07	13621	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.12	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
132	20240807	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-7	5	-1.74	63709389	160389	38.85	402	402	391	522	282	402	397.22	0.07	14268	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.12	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
133	20240807	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-8	5	-1.99	55285337	139031	33.67	402	402	391	522	282	402	397.65	0.07	13919	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	523	-2.35	0.27	12	0.10	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	369	6.78	20240805	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
134	20240807	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-8	5	-1.99	44454141	111606	27.03	402	402	391	522	282	402	398.31	0.07	13564	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	523	-2.35	0.27	12	0.08	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	369	6.78	20240805	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
135	20240807	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-7	5	-1.74	42360523	106295	25.74	402	402	391	522	282	402	398.52	0.07	13564	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.08	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	369	7.05	20240805	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
136	20240807	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-3	5	-0.75	15889939	39770	9.63	402	402	391	522	282	402	399.55	0.07	4412	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.03	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	369	8.13	20240805	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
137	20240807	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	0	3	0.00	5901593	14818	3.59	402	402	391	522	282	402	398.27	0.07	6323	426	413	394	381	362	420	388	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.01	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	369	8.94	20240805	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	92986	N	N	N	N
138	20240806	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	24	2	6.35	159720328	412189	140.60	375	407	375	491	265	378	387.02	0.05	24664	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	533	-2.39	0.28	12	0.31	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	369	8.94	20240805	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
139	20240806	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	9	2	2.38	110495008	288414	98.38	375	388	375	491	265	378	383.11	0.05	22763	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	513	-2.30	0.27	12	0.22	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	369	4.88	20240805	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
140	20240806	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	7	2	1.85	104134605	271898	92.75	375	388	375	491	265	378	382.99	0.05	18779	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	511	-2.29	0.27	12	0.20	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	369	4.34	20240805	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
141	20240806	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	6	2	1.59	76026406	199330	67.99	375	388	375	491	265	378	381.41	0.05	17741	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	509	-2.29	0.27	12	0.15	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	369	4.07	20240805	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
142	20240806	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	3	2	0.79	69060719	181168	61.80	375	388	375	491	265	378	381.20	0.05	15327	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	505	-2.27	0.26	12	0.14	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	369	3.25	20240805	695	-45.18	20231212	301	26.58	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
143	20240806	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	2	2	0.53	65711263	172366	58.80	375	388	375	491	265	378	381.23	0.05	17595	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	504	-2.26	0.26	12	0.13	-168.00	1447.00	695	20231212	-45.32	301	20231027	26.25	544	-30.15	20240110	369	2.98	20240805	695	-45.32	20231212	301	26.25	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
144	20240806	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	5	2	1.32	39250268	103077	35.16	375	388	375	491	265	378	380.79	0.05	17602	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	508	-2.28	0.26	12	0.08	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	369	3.79	20240805	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
145	20240806	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	0	3	0.00	2612077	6919	2.36	375	388	375	491	265	378	377.52	0.05	5600	408	393	381	366	354	387	360	663	113	500	240	1	1	132651430	501	-2.25	0.26	12	0.01	-168.00	1447.00	695	20231212	-45.61	301	20231027	25.58	544	-30.51	20240110	369	2.44	20240805	695	-45.61	20231212	301	25.58	20231027	0.00	N	052300	500	663 억	68322	N	N	N	N
146	20240805	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	-17	5	-4.30	112429816	293053	122.08	396	396	369	513	277	395	383.65	0.07	-19050	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	501	-2.25	0.26	12	0.22	-168.00	1447.00	695	20231212	-45.61	301	20231027	25.58	544	-30.51	20240110	369	2.44	20240805	695	-45.61	20231212	301	25.58	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
147	20240805	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	-15	5	-3.80	103262604	268781	111.97	396	396	369	513	277	395	384.19	0.07	-11383	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	504	-2.26	0.26	12	0.20	-168.00	1447.00	695	20231212	-45.32	301	20231027	26.25	544	-30.15	20240110	369	2.98	20240805	695	-45.32	20231212	301	26.25	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
148	20240805	140450	58	100.00	KOSDAQ	유통	N	N	N	N	N	380	-15	5	-3.80	80100370	207100	86.27	396	396	379	513	277	395	386.77	0.07	-3884	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	504	-2.26	0.26	12	0.16	-168.00	1447.00	695	20231212	-45.32	301	20231027	26.25	544	-30.15	20240110	379	0.26	20240805	695	-45.32	20231212	301	26.25	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
149	20240805	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-10	5	-2.53	61703970	158769	66.14	396	396	384	513	277	395	388.64	0.07	-2351	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	511	-2.29	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
150	20240805	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-7	5	-1.77	49457862	127002	52.91	396	396	386	513	277	395	389.43	0.07	-457	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	515	-2.31	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
151	20240805	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-6	5	-1.52	33849181	86668	36.10	396	396	387	513	277	395	390.56	0.07	1289	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	516	-2.32	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	379	2.64	20240619	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
152	20240805	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-5	5	-1.27	21223122	54154	22.56	396	396	389	513	277	395	391.90	0.07	360	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	517	-2.32	0.27	12	0.04	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
153	20240805	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-1	5	-0.25	35610	90	0.04	396	396	391	513	277	395	395.67	0.07	4	405	400	396	391	387	398	389	663	118	500	260	1	1	132651430	523	-2.35	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	87382	N	N	N	N
154	20240802	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-5	5	-1.25	94353664	238754	208.08	400	401	392	520	280	400	395.20	0.07	-24931	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.18	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
155	20240802	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-6	5	-1.50	90135837	228072	198.77	400	401	392	520	280	400	395.21	0.07	-24868	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	523	-2.35	0.27	12	0.17	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
156	20240802	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-5	5	-1.25	74552342	188497	164.28	400	401	392	520	280	400	395.51	0.07	-24931	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.14	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
157	20240802	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-6	5	-1.50	71486222	180715	157.50	400	401	392	520	280	400	395.57	0.07	-24931	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	523	-2.35	0.27	12	0.14	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
158	20240802	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-5	5	-1.25	41481961	104743	91.29	400	401	392	520	280	400	396.04	0.07	-11156	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.08	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
159	20240802	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-5	5	-1.25	27206641	68522	59.72	400	401	395	520	280	400	397.05	0.07	-4753	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	524	-2.35	0.27	12	0.05	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
160	20240802	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	0	3	0.00	19743186	49676	43.29	400	401	395	520	280	400	397.44	0.07	-5083	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.04	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
161	20240802	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	-3	5	-0.75	1009173	2523	2.20	400	400	397	520	280	400	399.99	0.07	-375	404	401	399	396	394	402	397	663	120	500	260	1	1	132651430	527	-2.36	0.27	12	0.00	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	379	4.75	20240619	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억	92438	N	N	N	N
162	20240801	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	0	3	0.00	45677127	114360	87.85	400	402	397	520	280	400	399.42	0.07	2568	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.09	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
163	20240801	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-1	5	-0.25	43761094	109561	84.17	400	402	397	520	280	400	399.42	0.07	2568	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.08	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
164	20240801	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	-2	5	-0.50	37844675	94691	72.74	400	402	398	520	280	400	399.66	0.07	2568	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	528	-2.37	0.28	12	0.07	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	379	5.01	20240619	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
165	20240801	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-1	5	-0.25	28270536	70662	54.28	400	402	399	520	280	400	400.08	0.07	2568	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
166	20240801	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	-1	5	-0.25	26793038	66959	51.44	400	402	399	520	280	400	400.14	0.07	2000	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	529	-2.38	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	379	5.28	20240619	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
167	20240801	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	401	1	2	0.25	4738626	11828	9.09	400	402	400	520	280	400	400.63	0.07	-629	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.01	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	379	5.80	20240619	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
168	20240801	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	402	2	2	0.50	2611129	6524	5.01	400	402	400	520	280	400	400.23	0.07	-629	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	379	6.07	20240619	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N
169	20240801	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	0	3	0.00	1710400	4276	3.28	400	400	400	520	280	400	400.00	0.07	-629	406	402	400	396	394	402	396	663	120	500	260	1	1	132651430	531	-2.38	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	379	5.54	20240619	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	89870	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History