KissMeData/115450/price/prices-20230801.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160813	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-75	5	-1.96	509118685	133389	123.66	3850	3905	3760	4985	2685	3835	3816.84	5.15	-41946	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2756	-21.86	2.12	12	0.18	-172.00	1777.00	7589	20221007	-50.45	3510	20230731	7.12	7056	-46.71	20230112	3510	7.12	20230731	15600	-75.90	20221007	3510	7.12	20230731	0.93	N	115450	500	366 억	3773303	N	N	27	N	N
3	20230831	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-65	5	-1.69	477946360	125113	115.99	3850	3905	3765	4985	2685	3835	3820.12	5.15	-38935	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2764	-21.92	2.12	12	0.17	-172.00	1777.00	7589	20221007	-50.32	3510	20230731	7.41	7056	-46.57	20230112	3510	7.41	20230731	15600	-75.83	20221007	3510	7.41	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
4	20230831	141123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-35	5	-0.91	408871890	106812	99.02	3850	3905	3765	4985	2685	3835	3827.96	5.15	-27667	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2786	-22.09	2.14	12	0.15	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
5	20230831	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-45	5	-1.17	389978285	101825	94.40	3850	3905	3765	4985	2685	3835	3829.89	5.15	-25244	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2778	-22.03	2.13	12	0.14	-172.00	1777.00	7589	20221007	-50.06	3510	20230731	7.98	7056	-46.29	20230112	3510	7.98	20230731	15600	-75.71	20221007	3510	7.98	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
6	20230831	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-40	5	-1.04	323536240	84243	78.10	3850	3905	3775	4985	2685	3835	3840.51	5.15	-10730	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2782	-22.06	2.14	12	0.11	-172.00	1777.00	7589	20221007	-49.99	3510	20230731	8.12	7056	-46.22	20230112	3510	8.12	20230731	15600	-75.67	20221007	3510	8.12	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
7	20230831	111546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-60	5	-1.56	308289150	80212	74.36	3850	3905	3775	4985	2685	3835	3843.43	5.15	-9545	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2767	-21.95	2.12	12	0.11	-172.00	1777.00	7589	20221007	-50.26	3510	20230731	7.55	7056	-46.50	20230112	3510	7.55	20230731	15600	-75.80	20221007	3510	7.55	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
8	20230831	101205	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	45	2	1.17	123801475	31947	29.62	3850	3905	3830	4985	2685	3835	3875.21	5.15	9647	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2844	-22.56	2.18	12	0.04	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
9	20230831	091032	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	15	2	0.39	20410475	5309	4.92	3850	3875	3830	4985	2685	3835	3844.50	5.15	3093	3991	3912	3846	3767	3701	3880	3735	367	1150	500	2600	5	1	73307196	2822	-22.38	2.17	12	0.01	-172.00	1777.00	7589	20221007	-49.27	3510	20230731	9.69	7056	-45.44	20230112	3510	9.69	20230731	15600	-75.32	20221007	3510	9.69	20230731	0.93	N	115450	500	366 억	3773303	N	N	137	N	N
10	20230830	160817	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-15	5	-0.39	410157735	107107	80.27	3860	3925	3780	5000	2695	3850	3829.41	5.13	11168	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2811	-22.30	2.16	12	0.15	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.93	N	115450	500	366 억	3762223	N	N	137	N	N
11	20230830	150956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-15	5	-0.39	380270425	99300	74.42	3860	3925	3780	5000	2695	3850	3829.51	5.13	8948	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2811	-22.30	2.16	12	0.14	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
12	20230830	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-5	5	-0.13	304057120	79442	59.54	3860	3925	3780	5000	2695	3850	3827.41	5.13	2977	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2819	-22.35	2.16	12	0.11	-172.00	1777.00	7589	20221007	-49.33	3510	20230731	9.54	7056	-45.51	20230112	3510	9.54	20230731	15600	-75.35	20221007	3510	9.54	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
13	20230830	131033	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-15	5	-0.39	266576075	69675	52.22	3860	3925	3780	5000	2695	3850	3825.99	5.13	14	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2811	-22.30	2.16	12	0.10	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
14	20230830	121044	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	243322670	63601	47.67	3860	3925	3780	5000	2695	3850	3825.77	5.13	50	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2808	-22.27	2.16	12	0.09	-172.00	1777.00	7589	20221007	-49.53	3510	20230731	9.12	7056	-45.72	20230112	3510	9.12	20230731	15600	-75.45	20221007	3510	9.12	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
15	20230830	111526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-10	5	-0.26	213677115	55856	41.86	3860	3925	3780	5000	2695	3850	3825.50	5.13	-1190	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2815	-22.33	2.16	12	0.08	-172.00	1777.00	7589	20221007	-49.40	3510	20230731	9.40	7056	-45.58	20230112	3510	9.40	20230731	15600	-75.38	20221007	3510	9.40	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
16	20230830	101119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	88775365	23027	17.26	3860	3925	3825	5000	2695	3850	3855.27	5.13	-8103	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2808	-22.27	2.16	12	0.03	-172.00	1777.00	7589	20221007	-49.53	3510	20230731	9.12	7056	-45.72	20230112	3510	9.12	20230731	15600	-75.45	20221007	3510	9.12	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
17	20230830	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	10	2	0.26	26131570	6738	5.05	3860	3925	3845	5000	2695	3850	3878.24	5.13	-3616	4013	3931	3833	3751	3653	3972	3792	367	1150	500	2610	5	1	73307196	2830	-22.44	2.17	12	0.01	-172.00	1777.00	7589	20221007	-49.14	3510	20230731	9.97	7056	-45.29	20230112	3510	9.97	20230731	15600	-75.26	20221007	3510	9.97	20230731	0.93	N	115450	500	366 억	3762223	N	N	68	N	N
18	20230829	160812	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	110	2	2.94	500458060	130480	86.09	3740	3915	3735	4860	2620	3740	3835.51	5.08	39722	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2822	-22.38	2.17	12	0.18	-172.00	1777.00	7589	20221007	-49.27	3510	20230731	9.69	7056	-45.44	20230112	3510	9.69	20230731	15600	-75.32	20221007	3510	9.69	20230731	0.94	N	115450	500	366 억	3722188	N	N	68	N	N
19	20230829	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	120	2	3.21	474255180	123684	81.60	3740	3915	3735	4860	2620	3740	3834.41	5.08	39164	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2830	-22.44	2.17	12	0.17	-172.00	1777.00	7589	20221007	-49.14	3510	20230731	9.97	7056	-45.29	20230112	3510	9.97	20230731	15600	-75.26	20221007	3510	9.97	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
20	20230829	141117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	80	2	2.14	421052725	109845	72.47	3740	3915	3735	4860	2620	3740	3833.15	5.08	35596	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2800	-22.21	2.15	12	0.15	-172.00	1777.00	7589	20221007	-49.66	3510	20230731	8.83	7056	-45.86	20230112	3510	8.83	20230731	15600	-75.51	20221007	3510	8.83	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
21	20230829	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	105	2	2.81	379334100	98958	65.29	3740	3915	3735	4860	2620	3740	3833.28	5.08	32817	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2819	-22.35	2.16	12	0.13	-172.00	1777.00	7589	20221007	-49.33	3510	20230731	9.54	7056	-45.51	20230112	3510	9.54	20230731	15600	-75.35	20221007	3510	9.54	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
22	20230829	121103	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	100	2	2.67	356510710	93006	61.36	3740	3915	3735	4860	2620	3740	3833.20	5.08	29320	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2815	-22.33	2.16	12	0.13	-172.00	1777.00	7589	20221007	-49.40	3510	20230731	9.40	7056	-45.58	20230112	3510	9.40	20230731	15600	-75.38	20221007	3510	9.40	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
23	20230829	111742	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	100	2	2.67	318152360	82989	54.75	3740	3915	3735	4860	2620	3740	3833.67	5.08	27580	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2815	-22.33	2.16	12	0.11	-172.00	1777.00	7589	20221007	-49.40	3510	20230731	9.40	7056	-45.58	20230112	3510	9.40	20230731	15600	-75.38	20221007	3510	9.40	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
24	20230829	101157	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	140	2	3.74	222132750	58266	38.44	3740	3880	3735	4860	2620	3740	3812.39	5.08	23265	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2844	-22.56	2.18	12	0.08	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
25	20230829	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	15	2	0.40	13351015	3572	2.36	3740	3755	3735	4860	2620	3740	3737.69	5.08	548	3863	3801	3758	3696	3653	3780	3675	367	1120	500	2540	5	1	73307196	2753	-21.83	2.11	12	0.00	-172.00	1777.00	7589	20221007	-50.52	3510	20230731	6.98	7056	-46.78	20230112	3510	6.98	20230731	15600	-75.93	20221007	3510	6.98	20230731	0.94	N	115450	500	366 억	3722188	N	N	1328	N	N
26	20230828	160749	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	15	2	0.40	562824730	150017	130.53	3775	3820	3715	4840	2610	3725	3751.78	5.03	33361	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2742	-21.74	2.10	12	0.20	-172.00	1777.00	7589	20221007	-50.72	3510	20230731	6.55	7056	-47.00	20230112	3510	6.55	20230731	15600	-76.03	20221007	3510	6.55	20230731	0.93	N	115450	500	366 억	3684878	N	N	1328	N	N
27	20230828	150759	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	15	2	0.40	486128640	129452	112.64	3775	3820	3720	4840	2610	3725	3755.28	5.03	28656	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2742	-21.74	2.10	12	0.18	-172.00	1777.00	7589	20221007	-50.72	3510	20230731	6.55	7056	-47.00	20230112	3510	6.55	20230731	15600	-76.03	20221007	3510	6.55	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
28	20230828	140759	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	10	2	0.27	438923340	116811	101.64	3775	3820	3720	4840	2610	3725	3757.55	5.03	26926	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2738	-21.72	2.10	12	0.16	-172.00	1777.00	7589	20221007	-50.78	3510	20230731	6.41	7056	-47.07	20230112	3510	6.41	20230731	15600	-76.06	20221007	3510	6.41	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
29	20230828	130806	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	50	2	1.34	350254015	93122	81.03	3775	3820	3720	4840	2610	3725	3761.24	5.03	21521	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2767	-21.95	2.12	12	0.13	-172.00	1777.00	7589	20221007	-50.26	3510	20230731	7.55	7056	-46.50	20230112	3510	7.55	20230731	15600	-75.80	20221007	3510	7.55	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
30	20230828	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	95	2	2.55	316979660	84327	73.37	3775	3820	3720	4840	2610	3725	3758.93	5.03	19633	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2800	-22.21	2.15	12	0.12	-172.00	1777.00	7589	20221007	-49.66	3510	20230731	8.83	7056	-45.86	20230112	3510	8.83	20230731	15600	-75.51	20221007	3510	8.83	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
31	20230828	110753	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	50	2	1.34	235948335	62969	54.79	3775	3785	3720	4840	2610	3725	3747.06	5.03	6022	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2767	-21.95	2.12	12	0.09	-172.00	1777.00	7589	20221007	-50.26	3510	20230731	7.55	7056	-46.50	20230112	3510	7.55	20230731	15600	-75.80	20221007	3510	7.55	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
32	20230828	100747	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	10	2	0.27	160693365	42970	37.39	3775	3775	3720	4840	2610	3725	3739.66	5.03	-665	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2738	-21.72	2.10	12	0.06	-172.00	1777.00	7589	20221007	-50.78	3510	20230731	6.41	7056	-47.07	20230112	3510	6.41	20230731	15600	-76.06	20221007	3510	6.41	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
33	20230828	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	35	2	0.94	18016490	4798	4.17	3775	3775	3735	4840	2610	3725	3755.00	5.03	-1080	3861	3792	3756	3687	3651	3775	3670	367	1115	500	2530	5	1	73307196	2756	-21.86	2.12	12	0.01	-172.00	1777.00	7589	20221007	-50.45	3510	20230731	7.12	7056	-46.71	20230112	3510	7.12	20230731	15600	-75.90	20221007	3510	7.12	20230731	0.93	N	115450	500	366 억	3684878	N	N	14339	N	N
34	20230825	160754	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-70	5	-1.84	422209840	112205	66.76	3755	3825	3720	4930	2660	3795	3762.87	5.03	-2413	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2731	-21.66	2.10	12	0.15	-172.00	1777.00	7589	20221007	-50.92	3510	20230731	6.13	7056	-47.21	20230112	3510	6.13	20230731	15600	-76.12	20221007	3510	6.13	20230731	0.96	N	115450	500	366 억	3688114	N	N	14339	N	N
35	20230825	150757	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-70	5	-1.84	387391335	102860	61.20	3755	3825	3720	4930	2660	3795	3766.20	5.03	-1869	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2731	-21.66	2.10	12	0.14	-172.00	1777.00	7589	20221007	-50.92	3510	20230731	6.13	7056	-47.21	20230112	3510	6.13	20230731	15600	-76.12	20221007	3510	6.13	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
36	20230825	140755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-45	5	-1.19	314626120	83368	49.60	3755	3825	3740	4930	2660	3795	3773.94	5.03	1719	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2749	-21.80	2.11	12	0.11	-172.00	1777.00	7589	20221007	-50.59	3510	20230731	6.84	7056	-46.85	20230112	3510	6.84	20230731	15600	-75.96	20221007	3510	6.84	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
37	20230825	130751	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-40	5	-1.05	281367730	74500	44.33	3755	3825	3740	4930	2660	3795	3776.75	5.03	1940	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2753	-21.83	2.11	12	0.10	-172.00	1777.00	7589	20221007	-50.52	3510	20230731	6.98	7056	-46.78	20230112	3510	6.98	20230731	15600	-75.93	20221007	3510	6.98	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
38	20230825	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-15	5	-0.40	243258085	64357	38.29	3755	3825	3740	4930	2660	3795	3779.82	5.03	3786	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2771	-21.98	2.13	12	0.09	-172.00	1777.00	7589	20221007	-50.19	3510	20230731	7.69	7056	-46.43	20230112	3510	7.69	20230731	15600	-75.77	20221007	3510	7.69	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
39	20230825	110754	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-15	5	-0.40	212420500	56196	33.44	3755	3825	3740	4930	2660	3795	3779.99	5.03	6090	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2771	-21.98	2.13	12	0.08	-172.00	1777.00	7589	20221007	-50.19	3510	20230731	7.69	7056	-46.43	20230112	3510	7.69	20230731	15600	-75.77	20221007	3510	7.69	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
40	20230825	100755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	15	2	0.40	146308380	38652	23.00	3755	3825	3745	4930	2660	3795	3785.27	5.03	10009	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2793	-22.15	2.14	12	0.05	-172.00	1777.00	7589	20221007	-49.80	3510	20230731	8.55	7056	-46.00	20230112	3510	8.55	20230731	15600	-75.58	20221007	3510	8.55	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
41	20230825	090752	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	0	3	0.00	70189220	18571	11.05	3755	3820	3745	4930	2660	3795	3779.51	5.03	15073	3895	3845	3755	3705	3615	3870	3730	367	1135	500	2580	5	1	73307196	2782	-22.06	2.14	12	0.03	-172.00	1777.00	7589	20221007	-49.99	3510	20230731	8.12	7056	-46.22	20230112	3510	8.12	20230731	15600	-75.67	20221007	3510	8.12	20230731	0.96	N	115450	500	366 억	3688114	N	N	5978	N	N
42	20230824	160747	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	105	2	2.85	627169425	167668	74.92	3665	3805	3665	4795	2585	3690	3740.54	4.97	40387	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2782	-22.06	2.14	12	0.23	-172.00	1777.00	7589	20221007	-49.99	3510	20230731	8.12	7056	-46.22	20230112	3510	8.12	20230731	15600	-75.67	20221007	3510	8.12	20230731	0.97	N	115450	500	366 억	3646415	N	N	5978	N	N
43	20230824	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	90	2	2.44	541293675	144937	64.77	3665	3805	3665	4795	2585	3690	3734.68	4.97	37041	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2771	-21.98	2.13	12	0.20	-172.00	1777.00	7589	20221007	-50.19	3510	20230731	7.69	7056	-46.43	20230112	3510	7.69	20230731	15600	-75.77	20221007	3510	7.69	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
44	20230824	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	90	2	2.44	446796380	119745	53.51	3665	3805	3665	4795	2585	3690	3731.23	4.97	31014	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2771	-21.98	2.13	12	0.16	-172.00	1777.00	7589	20221007	-50.19	3510	20230731	7.69	7056	-46.43	20230112	3510	7.69	20230731	15600	-75.77	20221007	3510	7.69	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
45	20230824	130751	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	80	2	2.17	363459990	97748	43.68	3665	3800	3665	4795	2585	3690	3718.34	4.97	22635	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2764	-21.92	2.12	12	0.13	-172.00	1777.00	7589	20221007	-50.32	3510	20230731	7.41	7056	-46.57	20230112	3510	7.41	20230731	15600	-75.83	20221007	3510	7.41	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
46	20230824	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	60	2	1.63	293997240	79310	35.44	3665	3755	3665	4795	2585	3690	3706.94	4.97	17721	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2749	-21.80	2.11	12	0.11	-172.00	1777.00	7589	20221007	-50.59	3510	20230731	6.84	7056	-46.85	20230112	3510	6.84	20230731	15600	-75.96	20221007	3510	6.84	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
47	20230824	110750	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	40	2	1.08	236318255	63877	28.54	3665	3755	3665	4795	2585	3690	3699.58	4.97	14038	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2734	-21.69	2.10	12	0.09	-172.00	1777.00	7589	20221007	-50.85	3510	20230731	6.27	7056	-47.14	20230112	3510	6.27	20230731	15600	-76.09	20221007	3510	6.27	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
48	20230824	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	20	2	0.54	129509395	35030	15.65	3665	3730	3665	4795	2585	3690	3697.10	4.97	10426	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2720	-21.57	2.09	12	0.05	-172.00	1777.00	7589	20221007	-51.11	3510	20230731	5.70	7056	-47.42	20230112	3510	5.70	20230731	15600	-76.22	20221007	3510	5.70	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
49	20230824	090748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	25	2	0.68	21765775	5898	2.64	3665	3725	3665	4795	2585	3690	3690.37	4.97	836	3906	3797	3726	3617	3546	3762	3582	367	1105	500	2500	5	1	73307196	2723	-21.60	2.09	12	0.01	-172.00	1777.00	7589	20221007	-51.05	3510	20230731	5.84	7056	-47.35	20230112	3510	5.84	20230731	15600	-76.19	20221007	3510	5.84	20230731	0.97	N	115450	500	366 억	3646415	N	N	28	N	N
50	20230823	160745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-110	5	-2.89	834064765	222963	79.13	3750	3835	3655	4940	2660	3800	3741.04	4.96	10763	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2705	-21.45	2.08	12	0.30	-172.00	1777.00	7589	20221007	-51.38	3510	20230731	5.13	7056	-47.70	20230112	3510	5.13	20230731	15600	-76.35	20221007	3510	5.13	20230731	0.98	N	115450	500	366 억	3635573	N	N	28	N	N
51	20230823	150745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-125	5	-3.29	795303420	212420	75.39	3750	3835	3675	4940	2660	3800	3744.01	4.96	11542	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2694	-21.37	2.07	12	0.29	-172.00	1777.00	7589	20221007	-51.57	3510	20230731	4.70	7056	-47.92	20230112	3510	4.70	20230731	15600	-76.44	20221007	3510	4.70	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
52	20230823	140749	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-85	5	-2.24	636544630	169449	60.14	3750	3835	3700	4940	2660	3800	3756.56	4.96	14037	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2723	-21.60	2.09	12	0.23	-172.00	1777.00	7589	20221007	-51.05	3510	20230731	5.84	7056	-47.35	20230112	3510	5.84	20230731	15600	-76.19	20221007	3510	5.84	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
53	20230823	130743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-50	5	-1.32	424819545	112597	39.96	3750	3835	3740	4940	2660	3800	3772.92	4.96	15497	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2749	-21.80	2.11	12	0.15	-172.00	1777.00	7589	20221007	-50.59	3510	20230731	6.84	7056	-46.85	20230112	3510	6.84	20230731	15600	-75.96	20221007	3510	6.84	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
54	20230823	120750	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-15	5	-0.39	343564550	90946	32.28	3750	3835	3740	4940	2660	3800	3777.68	4.96	15094	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2775	-22.01	2.13	12	0.12	-172.00	1777.00	7589	20221007	-50.13	3510	20230731	7.83	7056	-46.36	20230112	3510	7.83	20230731	15600	-75.74	20221007	3510	7.83	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
55	20230823	110744	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	0	3	0.00	239151575	63236	22.44	3750	3835	3740	4940	2660	3800	3781.89	4.96	6459	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2786	-22.09	2.14	12	0.09	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
56	20230823	100744	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-15	5	-0.39	148995200	39452	14.00	3750	3835	3740	4940	2660	3800	3776.62	4.96	-7876	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2775	-22.01	2.13	12	0.05	-172.00	1777.00	7589	20221007	-50.13	3510	20230731	7.83	7056	-46.36	20230112	3510	7.83	20230731	15600	-75.74	20221007	3510	7.83	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
57	20230823	090751	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-10	5	-0.26	21252135	5668	2.01	3750	3835	3740	4940	2660	3800	3749.49	4.96	538	4073	3936	3768	3631	3463	4005	3700	367	1140	500	2580	5	1	73307196	2778	-22.03	2.13	12	0.01	-172.00	1777.00	7589	20221007	-50.06	3510	20230731	7.98	7056	-46.29	20230112	3510	7.98	20230731	15600	-75.71	20221007	3510	7.98	20230731	0.98	N	115450	500	366 억	3635573	N	N	2689	N	N
58	20230822	160740	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-115	5	-2.94	1060069500	281080	163.57	3725	3905	3600	5080	2745	3915	3771.38	4.94	12345	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2786	-22.09	2.14	12	0.38	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.98	N	115450	500	366 억	3624153	N	N	2689	N	N
59	20230822	150741	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-120	5	-3.07	1016957095	269686	156.94	3725	3905	3600	5080	2745	3915	3770.89	4.94	13987	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2782	-22.06	2.14	12	0.37	-172.00	1777.00	7589	20221007	-49.99	3510	20230731	8.12	7056	-46.22	20230112	3510	8.12	20230731	15600	-75.67	20221007	3510	8.12	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
60	20230822	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-120	5	-3.07	960523750	254778	148.27	3725	3905	3600	5080	2745	3915	3770.04	4.94	18457	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2782	-22.06	2.14	12	0.35	-172.00	1777.00	7589	20221007	-49.99	3510	20230731	8.12	7056	-46.22	20230112	3510	8.12	20230731	15600	-75.67	20221007	3510	8.12	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
61	20230822	130739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-110	5	-2.81	893449695	237083	137.97	3725	3905	3600	5080	2745	3915	3768.51	4.94	18502	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2789	-22.12	2.14	12	0.32	-172.00	1777.00	7589	20221007	-49.86	3510	20230731	8.40	7056	-46.07	20230112	3510	8.40	20230731	15600	-75.61	20221007	3510	8.40	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
62	20230822	120729	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-55	5	-1.40	821466275	218370	127.08	3725	3905	3600	5080	2745	3915	3761.81	4.94	20346	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2830	-22.44	2.17	12	0.30	-172.00	1777.00	7589	20221007	-49.14	3510	20230731	9.97	7056	-45.29	20230112	3510	9.97	20230731	15600	-75.26	20221007	3510	9.97	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
63	20230822	110739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-95	5	-2.43	774196405	206055	119.91	3725	3905	3600	5080	2745	3915	3757.23	4.94	20709	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2800	-22.21	2.15	12	0.28	-172.00	1777.00	7589	20221007	-49.66	3510	20230731	8.83	7056	-45.86	20230112	3510	8.83	20230731	15600	-75.51	20221007	3510	8.83	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
64	20230822	100736	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-115	5	-2.94	676566690	180296	104.92	3725	3905	3600	5080	2745	3915	3752.53	4.94	12324	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2786	-22.09	2.14	12	0.25	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
65	20230822	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-115	5	-2.94	512701565	137228	79.86	3725	3905	3600	5080	2745	3915	3736.13	4.94	2491	4065	3990	3900	3825	3735	4027	3862	367	1165	500	2660	5	1	73307196	2786	-22.09	2.14	12	0.19	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.98	N	115450	500	366 억	3624153	N	N	884	N	N
66	20230821	160736	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	105	2	2.76	661451800	168985	54.57	3820	3975	3810	4950	2670	3810	3914.26	4.83	84693	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2870	-22.76	2.20	12	0.23	-172.00	1777.00	7589	20221007	-48.41	3510	20230731	11.54	7056	-44.52	20230112	3510	11.54	20230731	15600	-74.90	20221007	3510	11.54	20230731	1.00	N	115450	500	366 억	3537216	N	N	884	N	N
67	20230821	150741	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	90	2	2.36	636786080	162671	52.53	3820	3975	3810	4950	2670	3810	3914.56	4.83	83784	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2859	-22.67	2.19	12	0.22	-172.00	1777.00	7589	20221007	-48.61	3510	20230731	11.11	7056	-44.73	20230112	3510	11.11	20230731	15600	-75.00	20221007	3510	11.11	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
68	20230821	140739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	105	2	2.76	545151350	139172	44.94	3820	3975	3810	4950	2670	3810	3917.11	4.83	75380	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2870	-22.76	2.20	12	0.19	-172.00	1777.00	7589	20221007	-48.41	3510	20230731	11.54	7056	-44.52	20230112	3510	11.54	20230731	15600	-74.90	20221007	3510	11.54	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
69	20230821	130747	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	125	2	3.28	509779200	130148	42.03	3820	3975	3810	4950	2670	3810	3916.92	4.83	71354	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2885	-22.88	2.21	12	0.18	-172.00	1777.00	7589	20221007	-48.15	3510	20230731	12.11	7056	-44.23	20230112	3510	12.11	20230731	15600	-74.78	20221007	3510	12.11	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
70	20230821	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	145	2	3.81	478988715	122315	39.50	3820	3975	3810	4950	2670	3810	3916.03	4.83	68098	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2899	-22.99	2.23	12	0.17	-172.00	1777.00	7589	20221007	-47.89	3510	20230731	12.68	7056	-43.95	20230112	3510	12.68	20230731	15600	-74.65	20221007	3510	12.68	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
71	20230821	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	110	2	2.89	424145205	108421	35.01	3820	3975	3810	4950	2670	3810	3912.02	4.83	61448	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2874	-22.79	2.21	12	0.15	-172.00	1777.00	7589	20221007	-48.35	3510	20230731	11.68	7056	-44.44	20230112	3510	11.68	20230731	15600	-74.87	20221007	3510	11.68	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
72	20230821	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	140	2	3.67	248818590	64036	20.68	3820	3970	3810	4950	2670	3810	3885.60	4.83	30680	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2896	-22.97	2.22	12	0.09	-172.00	1777.00	7589	20221007	-47.95	3510	20230731	12.54	7056	-44.02	20230112	3510	12.54	20230731	15600	-74.68	20221007	3510	12.54	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
73	20230821	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	15	2	0.39	17310080	4530	1.46	3820	3845	3810	4950	2670	3810	3821.21	4.83	1585	4060	3935	3855	3730	3650	3895	3690	367	1140	500	2590	5	1	73307196	2804	-22.24	2.15	12	0.01	-172.00	1777.00	7589	20221007	-49.60	3510	20230731	8.97	7056	-45.79	20230112	3510	8.97	20230731	15600	-75.48	20221007	3510	8.97	20230731	1.00	N	115450	500	366 억	3537216	N	N	1785	N	N
74	20230818	160738	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-135	5	-3.42	1188426405	307756	120.66	3905	3980	3775	5120	2765	3945	3861.67	4.82	3076	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2793	-22.15	2.14	12	0.42	-172.00	1777.00	7589	20221007	-49.80	3510	20230731	8.55	7056	-46.00	20230112	3510	8.55	20230731	15600	-75.58	20221007	3510	8.55	20230731	1.01	N	115450	500	366 억	3534451	N	N	1785	N	N
75	20230818	150730	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-135	5	-3.42	1097941665	284002	111.35	3905	3980	3775	5120	2765	3945	3865.96	4.82	-2241	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2793	-22.15	2.14	12	0.39	-172.00	1777.00	7589	20221007	-49.80	3510	20230731	8.55	7056	-46.00	20230112	3510	8.55	20230731	15600	-75.58	20221007	3510	8.55	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
76	20230818	140736	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-140	5	-3.55	877436665	225873	88.56	3905	3980	3785	5120	2765	3945	3884.65	4.82	-9039	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2789	-22.12	2.14	12	0.31	-172.00	1777.00	7589	20221007	-49.86	3510	20230731	8.40	7056	-46.07	20230112	3510	8.40	20230731	15600	-75.61	20221007	3510	8.40	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
77	20230818	130729	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-85	5	-2.15	592447140	151350	59.34	3905	3980	3860	5120	2765	3945	3914.42	4.82	-11473	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2830	-22.44	2.17	12	0.21	-172.00	1777.00	7589	20221007	-49.14	3510	20230731	9.97	7056	-45.29	20230112	3510	9.97	20230731	15600	-75.26	20221007	3510	9.97	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
78	20230818	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	-35	5	-0.89	434646535	110737	43.42	3905	3980	3895	5120	2765	3945	3925.03	4.82	-5850	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2866	-22.73	2.20	12	0.15	-172.00	1777.00	7589	20221007	-48.48	3510	20230731	11.40	7056	-44.59	20230112	3510	11.40	20230731	15600	-74.94	20221007	3510	11.40	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
79	20230818	110733	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-15	5	-0.38	347118535	88333	34.63	3905	3980	3905	5120	2765	3945	3929.66	4.82	3049	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2881	-22.85	2.21	12	0.12	-172.00	1777.00	7589	20221007	-48.21	3510	20230731	11.97	7056	-44.30	20230112	3510	11.97	20230731	15600	-74.81	20221007	3510	11.97	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
80	20230818	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	10	2	0.25	263625545	67078	26.30	3905	3980	3905	5120	2765	3945	3930.13	4.82	5860	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2899	-22.99	2.23	12	0.09	-172.00	1777.00	7589	20221007	-47.89	3510	20230731	12.68	7056	-43.95	20230112	3510	12.68	20230731	15600	-74.65	20221007	3510	12.68	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
81	20230818	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-15	5	-0.38	90920425	23182	9.09	3905	3970	3905	5120	2765	3945	3922.03	4.82	416	4351	4147	4046	3842	3741	4097	3792	367	1177	500	2680	5	1	73307196	2881	-22.85	2.21	12	0.03	-172.00	1777.00	7589	20221007	-48.21	3510	20230731	11.97	7056	-44.30	20230112	3510	11.97	20230731	15600	-74.81	20221007	3510	11.97	20230731	1.01	N	115450	500	366 억	3534451	N	N	167	N	N
82	20230817	160736	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-110	5	-2.71	1011652275	250655	104.20	4025	4250	3945	5270	2840	4055	4036.14	4.90	-54329	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2892	-22.94	2.22	12	0.34	-172.00	1777.00	7589	20221007	-48.02	3510	20230731	12.39	7056	-44.09	20230112	3510	12.39	20230731	15600	-74.71	20221007	3510	12.39	20230731	1.04	N	115450	500	366 억	3588780	N	N	167	N	N
83	20230817	150741	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-55	5	-1.36	879168010	217201	90.30	4025	4250	3950	5270	2840	4055	4047.72	4.90	-55593	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2932	-23.26	2.25	12	0.30	-172.00	1777.00	7589	20221007	-47.29	3510	20230731	13.96	7056	-43.31	20230112	3510	13.96	20230731	15600	-74.36	20221007	3510	13.96	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
84	20230817	140736	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-50	5	-1.23	759339440	187175	77.81	4025	4250	3950	5270	2840	4055	4056.84	4.90	-53809	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2936	-23.28	2.25	12	0.26	-172.00	1777.00	7589	20221007	-47.23	3510	20230731	14.10	7056	-43.24	20230112	3510	14.10	20230731	15600	-74.33	20221007	3510	14.10	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
85	20230817	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-50	5	-1.23	707320885	174222	72.43	4025	4250	3950	5270	2840	4055	4059.88	4.90	-52302	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2936	-23.28	2.25	12	0.24	-172.00	1777.00	7589	20221007	-47.23	3510	20230731	14.10	7056	-43.24	20230112	3510	14.10	20230731	15600	-74.33	20221007	3510	14.10	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
86	20230817	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-40	5	-0.99	669614620	164805	68.51	4025	4250	3950	5270	2840	4055	4063.07	4.90	-51924	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2943	-23.34	2.26	12	0.22	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
87	20230817	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-55	5	-1.36	629832115	154855	64.38	4025	4250	3950	5270	2840	4055	4067.24	4.90	-50629	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2932	-23.26	2.25	12	0.21	-172.00	1777.00	7589	20221007	-47.29	3510	20230731	13.96	7056	-43.31	20230112	3510	13.96	20230731	15600	-74.36	20221007	3510	13.96	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
88	20230817	100731	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-25	5	-0.62	551513910	135274	56.24	4025	4250	3950	5270	2840	4055	4077.01	4.90	-47757	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2954	-23.43	2.27	12	0.18	-172.00	1777.00	7589	20221007	-46.90	3510	20230731	14.81	7056	-42.89	20230112	3510	14.81	20230731	15600	-74.17	20221007	3510	14.81	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
89	20230817	090730	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-85	5	-2.10	40051875	10050	4.18	4025	4095	3965	5270	2840	4055	3985.26	4.90	-9460	4201	4127	4036	3962	3871	4165	4000	367	1215	500	2750	5	1	73307196	2910	-23.08	2.23	12	0.01	-172.00	1777.00	7589	20221007	-47.69	3510	20230731	13.11	7056	-43.74	20230112	3510	13.11	20230731	15600	-74.55	20221007	3510	13.11	20230731	1.04	N	115450	500	366 억	3588780	N	N	35	N	N
90	20230816	160735	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	35	2	0.87	965521220	239659	127.01	3950	4110	3945	5220	2815	4020	4028.71	4.86	27702	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2973	-23.58	2.28	12	0.33	-172.00	1777.00	7589	20221007	-46.57	3510	20230731	15.53	7056	-42.53	20230112	3510	15.53	20230731	15600	-74.01	20221007	3510	15.53	20230731	1.04	N	115450	500	366 억	3562098	N	N	35	N	N
91	20230816	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	15	2	0.37	940944525	233592	123.79	3950	4110	3945	5220	2815	4020	4028.16	4.86	26200	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2958	-23.46	2.27	12	0.32	-172.00	1777.00	7589	20221007	-46.83	3510	20230731	14.96	7056	-42.81	20230112	3510	14.96	20230731	15600	-74.13	20221007	3510	14.96	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
92	20230816	140734	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	30	2	0.75	851695445	211549	112.11	3950	4110	3945	5220	2815	4020	4026.00	4.86	18698	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2969	-23.55	2.28	12	0.29	-172.00	1777.00	7589	20221007	-46.63	3510	20230731	15.38	7056	-42.60	20230112	3510	15.38	20230731	15600	-74.04	20221007	3510	15.38	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
93	20230816	130732	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	60	2	1.49	746983340	185738	98.43	3950	4110	3945	5220	2815	4020	4021.71	4.86	19071	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2991	-23.72	2.30	12	0.25	-172.00	1777.00	7589	20221007	-46.24	3510	20230731	16.24	7056	-42.18	20230112	3510	16.24	20230731	15600	-73.85	20221007	3510	16.24	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
94	20230816	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-20	5	-0.50	472322610	118298	62.69	3950	4045	3945	5220	2815	4020	3992.62	4.86	13521	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2932	-23.26	2.25	12	0.16	-172.00	1777.00	7589	20221007	-47.29	3510	20230731	13.96	7056	-43.31	20230112	3510	13.96	20230731	15600	-74.36	20221007	3510	13.96	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
95	20230816	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-10	5	-0.25	354853625	88853	47.09	3950	4045	3945	5220	2815	4020	3993.68	4.86	10370	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2940	-23.31	2.26	12	0.12	-172.00	1777.00	7589	20221007	-47.16	3510	20230731	14.25	7056	-43.17	20230112	3510	14.25	20230731	15600	-74.29	20221007	3510	14.25	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
96	20230816	100736	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-70	5	-1.74	192016775	48220	25.55	3950	4035	3945	5220	2815	4020	3982.00	4.86	-8783	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2896	-22.97	2.22	12	0.07	-172.00	1777.00	7589	20221007	-47.95	3510	20230731	12.54	7056	-44.02	20230112	3510	12.54	20230731	15600	-74.68	20221007	3510	12.54	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
97	20230816	090734	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	0	3	0.00	63777525	15945	8.45	3950	4035	3950	5220	2815	4020	3999.69	4.86	-6393	4233	4126	4008	3901	3783	4067	3842	367	1202	500	2730	5	1	73307196	2947	-23.37	2.26	12	0.02	-172.00	1777.00	7589	20221007	-47.03	3510	20230731	14.53	7056	-43.03	20230112	3510	14.53	20230731	15600	-74.23	20221007	3510	14.53	20230731	1.04	N	115450	500	366 억	3562098	N	N	0	N	N
98	20230814	160726	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-80	5	-1.95	754350505	187647	87.63	4095	4115	3890	5330	2870	4100	4020.05	4.87	-5773	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2947	-23.37	2.26	12	0.26	-172.00	1777.00	7589	20221007	-47.03	3510	20230731	14.53	7056	-43.03	20230112	3510	14.53	20230731	15600	-74.23	20221007	3510	14.53	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
99	20230814	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-70	5	-1.71	714393395	177697	82.99	4095	4115	3890	5330	2870	4100	4020.29	4.87	-4624	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2954	-23.43	2.27	12	0.24	-172.00	1777.00	7589	20221007	-46.90	3510	20230731	14.81	7056	-42.89	20230112	3510	14.81	20230731	15600	-74.17	20221007	3510	14.81	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
100	20230814	140725	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-85	5	-2.07	556229640	138229	64.55	4095	4115	3890	5330	2870	4100	4023.97	4.87	-17169	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2943	-23.34	2.26	12	0.19	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
101	20230814	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-70	5	-1.71	455002625	112963	52.75	4095	4115	3890	5330	2870	4100	4027.89	4.87	-12578	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2954	-23.43	2.27	12	0.15	-172.00	1777.00	7589	20221007	-46.90	3510	20230731	14.81	7056	-42.89	20230112	3510	14.81	20230731	15600	-74.17	20221007	3510	14.81	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
102	20230814	120723	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-85	5	-2.07	418260510	103815	48.48	4095	4115	3890	5330	2870	4100	4028.90	4.87	-13095	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2943	-23.34	2.26	12	0.14	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
103	20230814	110719	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-5	5	-0.12	336221985	83539	39.01	4095	4115	3890	5330	2870	4100	4024.73	4.87	-9023	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	3002	-23.81	2.30	12	0.11	-172.00	1777.00	7589	20221007	-46.04	3510	20230731	16.67	7056	-41.96	20230112	3510	16.67	20230731	15600	-73.75	20221007	3510	16.67	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
104	20230814	100720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-100	5	-2.44	227500245	56785	26.52	4095	4095	3890	5330	2870	4100	4006.34	4.87	-8318	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2932	-23.26	2.25	12	0.08	-172.00	1777.00	7589	20221007	-47.29	3510	20230731	13.96	7056	-43.31	20230112	3510	13.96	20230731	15600	-74.36	20221007	3510	13.96	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
105	20230814	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-85	5	-2.07	64843010	16137	7.54	4095	4095	3890	5330	2870	4100	4018.28	4.87	1905	4176	4137	4081	4042	3986	4157	4062	367	1230	500	2780	5	1	73307196	2943	-23.34	2.26	12	0.02	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.07	N	115450	500	366 억	3568529	N	N	4	N	N
106	20230811	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	50	2	1.23	867645080	212951	118.32	4080	4120	4025	5260	2835	4050	4074.48	4.79	59972	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	3006	-23.84	2.31	12	0.29	-172.00	1777.00	7589	20221007	-45.97	3510	20230731	16.81	7056	-41.89	20230112	3510	16.81	20230731	15600	-73.72	20221007	3510	16.81	20230731	1.09	N	115450	500	366 억	3508870	N	N	4	N	N
107	20230811	150716	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	40	2	0.99	767389305	188463	104.71	4080	4120	4025	5260	2835	4050	4071.95	4.79	55179	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2998	-23.78	2.30	12	0.26	-172.00	1777.00	7589	20221007	-46.11	3510	20230731	16.52	7056	-42.04	20230112	3510	16.52	20230731	15600	-73.78	20221007	3510	16.52	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
108	20230811	140715	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	35	2	0.86	716017720	175846	97.70	4080	4120	4025	5260	2835	4050	4071.97	4.79	52233	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2995	-23.75	2.30	12	0.24	-172.00	1777.00	7589	20221007	-46.17	3510	20230731	16.38	7056	-42.11	20230112	3510	16.38	20230731	15600	-73.81	20221007	3510	16.38	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
109	20230811	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	15	2	0.37	629655735	154679	85.94	4080	4120	4025	5260	2835	4050	4070.86	4.79	55214	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2980	-23.63	2.29	12	0.21	-172.00	1777.00	7589	20221007	-46.44	3510	20230731	15.81	7056	-42.39	20230112	3510	15.81	20230731	15600	-73.94	20221007	3510	15.81	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
110	20230811	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	40	2	0.99	546042400	134217	74.57	4080	4120	4025	5260	2835	4050	4068.49	4.79	47063	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2998	-23.78	2.30	12	0.18	-172.00	1777.00	7589	20221007	-46.11	3510	20230731	16.52	7056	-42.04	20230112	3510	16.52	20230731	15600	-73.78	20221007	3510	16.52	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
111	20230811	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	5	2	0.12	488532920	120096	66.73	4080	4120	4025	5260	2835	4050	4068.00	4.79	38617	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2973	-23.58	2.28	12	0.16	-172.00	1777.00	7589	20221007	-46.57	3510	20230731	15.53	7056	-42.53	20230112	3510	15.53	20230731	15600	-74.01	20221007	3510	15.53	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
112	20230811	100706	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	15	2	0.37	374390485	91922	51.07	4080	4120	4030	5260	2835	4050	4073.17	4.79	44475	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2980	-23.63	2.29	12	0.13	-172.00	1777.00	7589	20221007	-46.44	3510	20230731	15.81	7056	-42.39	20230112	3510	15.81	20230731	15600	-73.94	20221007	3510	15.81	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
113	20230811	090713	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-10	5	-0.25	44163075	10883	6.05	4080	4090	4040	5260	2835	4050	4058.80	4.79	-4127	4146	4097	4021	3972	3896	4122	3997	367	1212	500	2750	5	1	73307196	2962	-23.49	2.27	12	0.01	-172.00	1777.00	7589	20221007	-46.77	3510	20230731	15.10	7056	-42.74	20230112	3510	15.10	20230731	15600	-74.10	20221007	3510	15.10	20230731	1.09	N	115450	500	366 억	3508870	N	N	0	N	N
114	20230810	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	10	2	0.25	703934610	175040	72.23	4040	4070	3945	5250	2830	4040	4021.54	4.75	25522	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2969	-23.55	2.28	12	0.24	-172.00	1777.00	7589	20221007	-46.63	3510	20230731	15.38	7056	-42.60	20230112	3510	15.38	20230731	15600	-74.04	20221007	3510	15.38	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
115	20230810	150704	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	677115345	168406	69.49	4040	4070	3945	5250	2830	4040	4020.73	4.75	25989	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2965	-23.52	2.28	12	0.23	-172.00	1777.00	7589	20221007	-46.70	3510	20230731	15.24	7056	-42.67	20230112	3510	15.24	20230731	15600	-74.07	20221007	3510	15.24	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
116	20230810	140704	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	25	2	0.62	586301405	145923	60.21	4040	4070	3945	5250	2830	4040	4017.88	4.75	26755	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2980	-23.63	2.29	12	0.20	-172.00	1777.00	7589	20221007	-46.44	3510	20230731	15.81	7056	-42.39	20230112	3510	15.81	20230731	15600	-73.94	20221007	3510	15.81	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
117	20230810	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-10	5	-0.25	503774385	125589	51.82	4040	4065	3945	5250	2830	4040	4011.29	4.75	19208	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2954	-23.43	2.27	12	0.17	-172.00	1777.00	7589	20221007	-46.90	3510	20230731	14.81	7056	-42.89	20230112	3510	14.81	20230731	15600	-74.17	20221007	3510	14.81	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
118	20230810	120710	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	15	2	0.37	437977630	109288	45.10	4040	4065	3945	5250	2830	4040	4007.55	4.75	13413	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2973	-23.58	2.28	12	0.15	-172.00	1777.00	7589	20221007	-46.57	3510	20230731	15.53	7056	-42.53	20230112	3510	15.53	20230731	15600	-74.01	20221007	3510	15.53	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
119	20230810	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-35	5	-0.87	352087760	88071	36.34	4040	4055	3945	5250	2830	4040	3997.77	4.75	13930	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2936	-23.28	2.25	12	0.12	-172.00	1777.00	7589	20221007	-47.23	3510	20230731	14.10	7056	-43.24	20230112	3510	14.10	20230731	15600	-74.33	20221007	3510	14.10	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
120	20230810	100707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-25	5	-0.62	228935365	57525	23.74	4040	4045	3945	5250	2830	4040	3979.75	4.75	12411	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2943	-23.34	2.26	12	0.08	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
121	20230810	090716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-55	5	-1.36	64034760	16141	6.66	4040	4040	3945	5250	2830	4040	3967.21	4.75	4321	4213	4126	3963	3876	3713	4170	3920	367	1210	500	2740	5	1	73307196	2921	-23.17	2.24	12	0.02	-172.00	1777.00	7589	20221007	-47.49	3510	20230731	13.53	7056	-43.52	20230112	3510	13.53	20230731	15600	-74.46	20221007	3510	13.53	20230731	1.11	N	115450	500	366 억	3482792	N	N	67	N	N
122	20230809	160705	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	160	2	4.12	958841125	241239	116.91	3800	4050	3800	5040	2720	3880	3974.58	4.69	64648	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2962	-23.49	2.27	12	0.33	-172.00	1777.00	7589	20221007	-46.77	3510	20230731	15.10	7056	-42.74	20230112	3510	15.10	20230731	15600	-74.10	20221007	3510	15.10	20230731	1.11	N	115450	500	366 억	3439541	N	N	67	N	N
123	20230809	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	135	2	3.48	912031890	229627	111.28	3800	4050	3800	5040	2720	3880	3971.80	4.69	65534	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2943	-23.34	2.26	12	0.31	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
124	20230809	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	145	2	3.74	805261385	202982	98.37	3800	4050	3800	5040	2720	3880	3967.16	4.69	51958	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2951	-23.40	2.27	12	0.28	-172.00	1777.00	7589	20221007	-46.96	3510	20230731	14.67	7056	-42.96	20230112	3510	14.67	20230731	15600	-74.20	20221007	3510	14.67	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
125	20230809	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	135	2	3.48	702693970	177473	86.00	3800	4050	3800	5040	2720	3880	3959.44	4.69	42807	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2943	-23.34	2.26	12	0.24	-172.00	1777.00	7589	20221007	-47.09	3510	20230731	14.39	7056	-43.10	20230112	3510	14.39	20230731	15600	-74.26	20221007	3510	14.39	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
126	20230809	120709	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	150	2	3.87	636760455	161045	78.04	3800	4050	3800	5040	2720	3880	3953.93	4.69	38035	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2954	-23.43	2.27	12	0.22	-172.00	1777.00	7589	20221007	-46.90	3510	20230731	14.81	7056	-42.89	20230112	3510	14.81	20230731	15600	-74.17	20221007	3510	14.81	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
127	20230809	110706	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	125	2	3.22	565373795	143323	69.46	3800	4050	3800	5040	2720	3880	3944.75	4.69	31590	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2936	-23.28	2.25	12	0.20	-172.00	1777.00	7589	20221007	-47.23	3510	20230731	14.10	7056	-43.24	20230112	3510	14.10	20230731	15600	-74.33	20221007	3510	14.10	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
128	20230809	100655	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	85	2	2.19	308967660	79368	38.46	3800	3975	3800	5040	2720	3880	3892.85	4.69	24978	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2907	-23.05	2.23	12	0.11	-172.00	1777.00	7589	20221007	-47.75	3510	20230731	12.96	7056	-43.81	20230112	3510	12.96	20230731	15600	-74.58	20221007	3510	12.96	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
129	20230809	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-15	5	-0.39	33350745	8729	4.23	3800	3910	3800	5040	2720	3880	3820.68	4.69	3035	4080	3980	3910	3810	3740	3945	3775	367	1160	500	2630	5	1	73307196	2833	-22.47	2.18	12	0.01	-172.00	1777.00	7589	20221007	-49.07	3510	20230731	10.11	7056	-45.22	20230112	3510	10.11	20230731	15600	-75.22	20221007	3510	10.11	20230731	1.11	N	115450	500	366 억	3439541	N	N	0	N	N
130	20230808	160712	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-65	5	-1.65	806353190	205522	73.79	3980	4010	3840	5120	2765	3945	3923.46	4.73	-30854	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2844	-22.56	2.18	12	0.28	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
131	20230808	150703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-65	5	-1.65	731055030	186066	66.81	3980	4010	3865	5120	2765	3945	3929.01	4.73	-30953	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2844	-22.56	2.18	12	0.25	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
132	20230808	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-15	5	-0.38	591502090	150217	53.94	3980	4010	3905	5120	2765	3945	3937.65	4.73	-19388	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2881	-22.85	2.21	12	0.20	-172.00	1777.00	7589	20221007	-48.21	3510	20230731	11.97	7056	-44.30	20230112	3510	11.97	20230731	15600	-74.81	20221007	3510	11.97	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
133	20230808	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-20	5	-0.51	514961975	130741	46.94	3980	4010	3905	5120	2765	3945	3938.79	4.73	-16829	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2877	-22.82	2.21	12	0.18	-172.00	1777.00	7589	20221007	-48.28	3510	20230731	11.82	7056	-44.37	20230112	3510	11.82	20230731	15600	-74.84	20221007	3510	11.82	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
134	20230808	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-25	5	-0.63	486895985	123592	44.38	3980	4010	3905	5120	2765	3945	3939.54	4.73	-16347	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2874	-22.79	2.21	12	0.17	-172.00	1777.00	7589	20221007	-48.35	3510	20230731	11.68	7056	-44.44	20230112	3510	11.68	20230731	15600	-74.87	20221007	3510	11.68	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
135	20230808	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-30	5	-0.76	441515845	111997	40.21	3980	4010	3910	5120	2765	3945	3942.21	4.73	-15964	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2870	-22.76	2.20	12	0.15	-172.00	1777.00	7589	20221007	-48.41	3510	20230731	11.54	7056	-44.52	20230112	3510	11.54	20230731	15600	-74.90	20221007	3510	11.54	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
136	20230808	100702	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	15	2	0.38	295823650	74855	26.88	3980	4010	3920	5120	2765	3945	3951.96	4.73	-10918	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2903	-23.02	2.23	12	0.10	-172.00	1777.00	7589	20221007	-47.82	3510	20230731	12.82	7056	-43.88	20230112	3510	12.82	20230731	15600	-74.62	20221007	3510	12.82	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
137	20230808	090703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-10	5	-0.25	90837310	22901	8.22	3980	4010	3935	5120	2765	3945	3966.52	4.73	-13339	4155	4050	3980	3875	3805	4015	3840	367	1177	500	2680	5	1	73307196	2885	-22.88	2.21	12	0.03	-172.00	1777.00	7589	20221007	-48.15	3510	20230731	12.11	7056	-44.23	20230112	3510	12.11	20230731	15600	-74.78	20221007	3510	12.11	20230731	1.12	N	115450	500	366 억	3470396	N	N	0	N	N
138	20230807	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-75	5	-1.87	1099495960	276966	65.38	3990	4085	3910	5220	2815	4020	3969.81	4.71	16684	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2892	-22.94	2.22	12	0.38	-172.00	1777.00	7589	20221007	-48.02	3510	20230731	12.39	7056	-44.09	20230112	3510	12.39	20230731	15600	-74.71	20221007	3510	12.39	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
139	20230807	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-70	5	-1.74	1062771255	267667	63.18	3990	4085	3910	5220	2815	4020	3970.49	4.71	15745	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2896	-22.97	2.22	12	0.37	-172.00	1777.00	7589	20221007	-47.95	3510	20230731	12.54	7056	-44.02	20230112	3510	12.54	20230731	15600	-74.68	20221007	3510	12.54	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
140	20230807	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-70	5	-1.74	1020297310	256922	60.65	3990	4085	3910	5220	2815	4020	3971.23	4.71	16165	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2896	-22.97	2.22	12	0.35	-172.00	1777.00	7589	20221007	-47.95	3510	20230731	12.54	7056	-44.02	20230112	3510	12.54	20230731	15600	-74.68	20221007	3510	12.54	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
141	20230807	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-95	5	-2.36	902293060	226866	53.55	3990	4085	3910	5220	2815	4020	3977.20	4.71	12476	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2877	-22.82	2.21	12	0.31	-172.00	1777.00	7589	20221007	-48.28	3510	20230731	11.82	7056	-44.37	20230112	3510	11.82	20230731	15600	-74.84	20221007	3510	11.82	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
142	20230807	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-70	5	-1.74	817684130	205397	48.48	3990	4085	3910	5220	2815	4020	3980.99	4.71	13090	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2896	-22.97	2.22	12	0.28	-172.00	1777.00	7589	20221007	-47.95	3510	20230731	12.54	7056	-44.02	20230112	3510	12.54	20230731	15600	-74.68	20221007	3510	12.54	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
143	20230807	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-65	5	-1.62	693500805	173927	41.05	3990	4085	3910	5220	2815	4020	3987.30	4.71	15682	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2899	-22.99	2.23	12	0.24	-172.00	1777.00	7589	20221007	-47.89	3510	20230731	12.68	7056	-43.95	20230112	3510	12.68	20230731	15600	-74.65	20221007	3510	12.68	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
144	20230807	100655	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-15	5	-0.37	466886005	116813	27.57	3990	4085	3910	5220	2815	4020	3996.86	4.71	28432	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2936	-23.28	2.25	12	0.16	-172.00	1777.00	7589	20221007	-47.23	3510	20230731	14.10	7056	-43.24	20230112	3510	14.10	20230731	15600	-74.33	20221007	3510	14.10	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
145	20230807	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-80	5	-1.99	142900220	36140	8.53	3990	3990	3910	5220	2815	4020	3954.00	4.71	10909	4220	4120	4065	3965	3910	4092	3937	367	1202	500	2730	5	1	73307196	2888	-22.91	2.22	12	0.05	-172.00	1777.00	7589	20221007	-48.08	3510	20230731	12.25	7056	-44.16	20230112	3510	12.25	20230731	15600	-74.74	20221007	3510	12.25	20230731	1.13	N	115450	500	366 억	3453715	N	N	56	N	N
146	20230804	160648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-185	5	-4.40	1693998005	417594	60.71	4135	4165	4010	5460	2945	4205	4056.54	4.84	-90337	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2947	-23.37	2.26	12	0.57	-172.00	1777.00	7589	20221007	-47.03	3510	20230731	14.53	7056	-43.03	20230112	3510	14.53	20230731	15600	-74.23	20221007	3510	14.53	20230731	1.20	N	115450	500	366 억	3544554	N	N	56	N	N
147	20230804	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-165	5	-3.92	1605297110	395547	57.50	4135	4165	4010	5460	2945	4205	4058.38	4.84	-89906	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2962	-23.49	2.27	12	0.54	-172.00	1777.00	7589	20221007	-46.77	3510	20230731	15.10	7056	-42.74	20230112	3510	15.10	20230731	15600	-74.10	20221007	3510	15.10	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
148	20230804	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-165	5	-3.92	1452450120	357576	51.98	4135	4165	4010	5460	2945	4205	4061.89	4.84	-87064	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2962	-23.49	2.27	12	0.49	-172.00	1777.00	7589	20221007	-46.77	3510	20230731	15.10	7056	-42.74	20230112	3510	15.10	20230731	15600	-74.10	20221007	3510	15.10	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
149	20230804	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-185	5	-4.40	1368557760	336721	48.95	4135	4165	4010	5460	2945	4205	4064.32	4.84	-82575	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2947	-23.37	2.26	12	0.46	-172.00	1777.00	7589	20221007	-47.03	3510	20230731	14.53	7056	-43.03	20230112	3510	14.53	20230731	15600	-74.23	20221007	3510	14.53	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
150	20230804	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-160	5	-3.80	1186872520	291564	42.39	4135	4165	4035	5460	2945	4205	4070.65	4.84	-77998	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2965	-23.52	2.28	12	0.40	-172.00	1777.00	7589	20221007	-46.70	3510	20230731	15.24	7056	-42.67	20230112	3510	15.24	20230731	15600	-74.07	20221007	3510	15.24	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
151	20230804	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-155	5	-3.69	1082842960	265853	38.65	4135	4165	4035	5460	2945	4205	4073.03	4.84	-74769	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2969	-23.55	2.28	12	0.36	-172.00	1777.00	7589	20221007	-46.63	3510	20230731	15.38	7056	-42.60	20230112	3510	15.38	20230731	15600	-74.04	20221007	3510	15.38	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
152	20230804	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-115	5	-2.73	808264340	197986	28.78	4135	4165	4040	5460	2945	4205	4082.36	4.84	-61929	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	2998	-23.78	2.30	12	0.27	-172.00	1777.00	7589	20221007	-46.11	3510	20230731	16.52	7056	-42.04	20230112	3510	16.52	20230731	15600	-73.78	20221007	3510	16.52	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
153	20230804	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-90	5	-2.14	190622345	46511	6.76	4135	4160	4050	5460	2945	4205	4098.16	4.84	1191	4398	4301	4168	4071	3938	4350	4120	367	1257	500	2850	5	1	73307196	3017	-23.92	2.32	12	0.06	-172.00	1777.00	7589	20221007	-45.78	3510	20230731	17.24	7056	-41.68	20230112	3510	17.24	20230731	15600	-73.62	20221007	3510	17.24	20230731	1.20	N	115450	500	366 억	3544554	N	N	817	N	N
154	20230803	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	90	2	2.19	2856952975	685014	67.97	4105	4265	4035	5340	2885	4115	4170.57	4.72	88030	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3083	-24.45	2.37	12	0.93	-172.00	1777.00	7589	20221007	-44.59	3510	20230731	19.80	7056	-40.41	20230112	3510	19.80	20230731	15600	-73.04	20221007	3510	19.80	20230731	1.09	N	115450	500	366 억	3458607	N	N	817	N	N
155	20230803	150646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	85	2	2.07	2720689450	652667	64.76	4105	4265	4035	5340	2885	4115	4168.57	4.72	83935	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3079	-24.42	2.36	12	0.89	-172.00	1777.00	7589	20221007	-44.66	3510	20230731	19.66	7056	-40.48	20230112	3510	19.66	20230731	15600	-73.08	20221007	3510	19.66	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
156	20230803	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	110	2	2.67	2102118425	505672	50.17	4105	4265	4035	5340	2885	4115	4157.08	4.72	15237	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3097	-24.56	2.38	12	0.69	-172.00	1777.00	7589	20221007	-44.33	3510	20230731	20.37	7056	-40.12	20230112	3510	20.37	20230731	15600	-72.92	20221007	3510	20.37	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
157	20230803	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	5	2	0.12	1694454295	408040	40.49	4105	4265	4035	5340	2885	4115	4152.67	4.72	-10339	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3020	-23.95	2.32	12	0.56	-172.00	1777.00	7589	20221007	-45.71	3510	20230731	17.38	7056	-41.61	20230112	3510	17.38	20230731	15600	-73.59	20221007	3510	17.38	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
158	20230803	120647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-15	5	-0.36	1498183610	360267	35.75	4105	4265	4035	5340	2885	4115	4158.54	4.72	-10304	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3006	-23.84	2.31	12	0.49	-172.00	1777.00	7589	20221007	-45.97	3510	20230731	16.81	7056	-41.89	20230112	3510	16.81	20230731	15600	-73.72	20221007	3510	16.81	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
159	20230803	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	30	2	0.73	1329352560	319535	31.70	4105	4265	4035	5340	2885	4115	4160.27	4.72	-1753	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3039	-24.10	2.33	12	0.44	-172.00	1777.00	7589	20221007	-45.38	3510	20230731	18.09	7056	-41.26	20230112	3510	18.09	20230731	15600	-73.43	20221007	3510	18.09	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
160	20230803	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	90	2	2.19	791237460	191445	18.99	4105	4205	4035	5340	2885	4115	4132.98	4.72	19538	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	3083	-24.45	2.37	12	0.26	-172.00	1777.00	7589	20221007	-44.59	3510	20230731	19.80	7056	-40.41	20230112	3510	19.80	20230731	15600	-73.04	20221007	3510	19.80	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
161	20230803	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-65	5	-1.58	106332340	26163	2.60	4105	4105	4035	5340	2885	4115	4064.23	4.72	2149	4571	4342	4171	3942	3771	4257	3857	367	1227	500	2790	5	1	73307196	2969	-23.55	2.28	12	0.04	-172.00	1777.00	7589	20221007	-46.63	3510	20230731	15.38	7056	-42.60	20230112	3510	15.38	20230731	15600	-74.04	20221007	3510	15.38	20230731	1.09	N	115450	500	366 억	3458607	N	N	54	N	N
162	20230802	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-250	5	-5.73	4127625255	998849	19.33	4295	4400	4000	5670	3060	4365	4132.18	4.65	33677	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	3017	-23.92	2.32	12	1.36	-172.00	1777.00	7589	20221007	-45.78	3510	20230731	17.24	7056	-41.68	20230112	3510	17.24	20230731	15600	-73.62	20221007	3510	17.24	20230731	1.09	N	115450	500	366 억	3410345	N	N	54	N	N
163	20230802	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-320	5	-7.33	3962140000	958233	18.55	4295	4400	4000	5670	3060	4365	4134.64	4.65	27645	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	2965	-23.52	2.28	12	1.31	-172.00	1777.00	7589	20221007	-46.70	3510	20230731	15.24	7056	-42.67	20230112	3510	15.24	20230731	15600	-74.07	20221007	3510	15.24	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
164	20230802	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-305	5	-6.99	3710594055	896094	17.35	4295	4400	4000	5670	3060	4365	4140.64	4.65	14607	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	2976	-23.60	2.28	12	1.22	-172.00	1777.00	7589	20221007	-46.50	3510	20230731	15.67	7056	-42.46	20230112	3510	15.67	20230731	15600	-73.97	20221007	3510	15.67	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
165	20230802	130640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-265	5	-6.07	3558805300	858822	16.62	4295	4400	4000	5670	3060	4365	4143.60	4.65	17034	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	3006	-23.84	2.31	12	1.17	-172.00	1777.00	7589	20221007	-45.97	3510	20230731	16.81	7056	-41.89	20230112	3510	16.81	20230731	15600	-73.72	20221007	3510	16.81	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
166	20230802	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-280	5	-6.41	3245544970	781467	15.13	4295	4400	4000	5670	3060	4365	4152.91	4.65	23665	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	2995	-23.75	2.30	12	1.07	-172.00	1777.00	7589	20221007	-46.17	3510	20230731	16.38	7056	-42.11	20230112	3510	16.38	20230731	15600	-73.81	20221007	3510	16.38	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
167	20230802	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-245	5	-5.61	2826090025	678957	13.14	4295	4400	4000	5670	3060	4365	4162.15	4.65	29611	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	3020	-23.95	2.32	12	0.93	-172.00	1777.00	7589	20221007	-45.71	3510	20230731	17.38	7056	-41.61	20230112	3510	17.38	20230731	15600	-73.59	20221007	3510	17.38	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
168	20230802	100636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-235	5	-5.38	2311746955	554719	10.74	4295	4400	4000	5670	3060	4365	4167.12	4.65	35921	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	3028	-24.01	2.32	12	0.76	-172.00	1777.00	7589	20221007	-45.58	3510	20230731	17.66	7056	-41.47	20230112	3510	17.66	20230731	15600	-73.53	20221007	3510	17.66	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
169	20230802	090636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-170	5	-3.89	801429405	188832	3.66	4295	4400	4150	5670	3060	4365	4243.60	4.65	25700	5455	4910	4315	3770	3175	5182	4042	367	1305	500	2960	5	1	73307196	3075	-24.39	2.36	12	0.26	-172.00	1777.00	7589	20221007	-44.72	3510	20230731	19.52	7056	-40.55	20230112	3510	19.52	20230731	15600	-73.11	20221007	3510	19.52	20230731	1.09	N	115450	500	366 억	3410345	N	N	794	N	N
170	20230801	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	615	2	16.40	22615708340	5129815	2488.96	3720	4860	3720	4875	2625	3750	4408.71	5.21	-404196	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	3200	-25.38	2.46	12	7.00	-172.00	1777.00	7589	20221007	-42.48	3510	20230731	24.36	7056	-38.14	20230112	3510	24.36	20230731	15600	-72.02	20221007	3510	24.36	20230731	1.09	N	115450	500	366 억	3819643	N	N	794	N	N
171	20230801	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	635	2	16.93	21934566945	4974413	2413.56	3720	4860	3720	4875	2625	3750	4409.48	5.21	-413070	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	3215	-25.49	2.47	12	6.79	-172.00	1777.00	7589	20221007	-42.22	3510	20230731	24.93	7056	-37.85	20230112	3510	24.93	20230731	15600	-71.89	20221007	3510	24.93	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N
172	20230801	140646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	750	2	20.00	18070336015	4102949	1990.73	3720	4860	3720	4875	2625	3750	4404.23	5.21	-367457	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	3299	-26.16	2.53	12	5.60	-172.00	1777.00	7589	20221007	-40.70	3510	20230731	28.21	7056	-36.22	20230112	3510	28.21	20230731	15600	-71.15	20221007	3510	28.21	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N
173	20230801	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	510	2	13.60	2920129010	717303	348.03	3720	4400	3720	4875	2625	3750	4070.98	5.21	-28337	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	3123	-24.77	2.40	12	0.98	-172.00	1777.00	7589	20221007	-43.87	3510	20230731	21.37	7056	-39.63	20230112	3510	21.37	20230731	15600	-72.69	20221007	3510	21.37	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N
174	20230801	120632	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	160	2	4.27	837832610	214379	104.02	3720	3980	3720	4875	2625	3750	3908.18	5.21	32518	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	2866	-22.73	2.20	12	0.29	-172.00	1777.00	7589	20221007	-48.48	3510	20230731	11.40	7056	-44.59	20230112	3510	11.40	20230731	15600	-74.94	20221007	3510	11.40	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N
175	20230801	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	195	2	5.20	702299300	179789	87.23	3720	3980	3720	4875	2625	3750	3906.24	5.21	32427	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	2892	-22.94	2.22	12	0.25	-172.00	1777.00	7589	20221007	-48.02	3510	20230731	12.39	7056	-44.09	20230112	3510	12.39	20230731	15600	-74.71	20221007	3510	12.39	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N
176	20230801	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	185	2	4.93	555373000	142620	69.20	3720	3965	3720	4875	2625	3750	3894.08	5.21	21264	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	2885	-22.88	2.21	12	0.19	-172.00	1777.00	7589	20221007	-48.15	3510	20230731	12.11	7056	-44.23	20230112	3510	12.11	20230731	15600	-74.78	20221007	3510	12.11	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N
177	20230801	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	95	2	2.53	58408300	15516	7.53	3720	3850	3720	4875	2625	3750	3764.39	5.21	8822	3950	3850	3680	3580	3410	3900	3630	367	1125	500	2550	5	1	73307196	2819	-22.35	2.16	12	0.02	-172.00	1777.00	7589	20221007	-49.33	3510	20230731	9.54	7056	-45.51	20230112	3510	9.54	20230731	15600	-75.35	20221007	3510	9.54	20230731	1.09	N	115450	500	366 억	3819643	N	N	428	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History