KissMeData/067990/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-20	5	-0.41	1152239295	240294	144.23	4890	4890	4755	6340	3420	4880	4795.00	5.84	-52216	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1564	4.25	0.43	12	0.75	1143.00	11386.00	7970	20220830	-39.02	4725	20230726	2.86	7350	-33.88	20230209	4725	2.86	20230726	7870	-38.25	20220831	4725	2.86	20230726	2.12	N	067990	500	160 억	1879588	N	N	12	N	N
3	20230831	150758	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	-55	5	-1.13	991729375	207203	124.37	4890	4890	4755	6340	3420	4880	4786.18	5.84	-49585	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1553	4.22	0.42	12	0.64	1143.00	11386.00	7970	20220830	-39.46	4725	20230726	2.12	7350	-34.35	20230209	4725	2.12	20230726	7870	-38.69	20220831	4725	2.12	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
4	20230831	140845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-115	5	-2.36	778272340	162597	97.59	4890	4890	4755	6340	3420	4880	4786.40	5.84	-40695	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1533	4.17	0.42	12	0.51	1143.00	11386.00	7970	20220830	-40.21	4725	20230726	0.85	7350	-35.17	20230209	4725	0.85	20230726	7870	-39.45	20220831	4725	0.85	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
5	20230831	130819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-120	5	-2.46	678099405	141556	84.97	4890	4890	4755	6340	3420	4880	4790.20	5.84	-37482	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1532	4.16	0.42	12	0.44	1143.00	11386.00	7970	20220830	-40.28	4725	20230726	0.74	7350	-35.24	20230209	4725	0.74	20230726	7870	-39.52	20220831	4725	0.74	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
6	20230831	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-105	5	-2.15	538640990	112286	67.40	4890	4890	4775	6340	3420	4880	4796.90	5.84	-32504	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1537	4.18	0.42	12	0.35	1143.00	11386.00	7970	20220830	-40.09	4725	20230726	1.06	7350	-35.03	20230209	4725	1.06	20230726	7870	-39.33	20220831	4725	1.06	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
7	20230831	111200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-90	5	-1.84	385897955	80348	48.23	4890	4890	4780	6340	3420	4880	4802.64	5.84	-23484	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1541	4.19	0.42	12	0.25	1143.00	11386.00	7970	20220830	-39.90	4725	20230726	1.38	7350	-34.83	20230209	4725	1.38	20230726	7870	-39.14	20220831	4725	1.38	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
8	20230831	100915	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-70	5	-1.43	182214085	37853	22.72	4890	4890	4790	6340	3420	4880	4813.38	5.84	-9080	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1548	4.21	0.42	12	0.12	1143.00	11386.00	7970	20220830	-39.65	4725	20230726	1.80	7350	-34.56	20230209	4725	1.80	20230726	7870	-38.88	20220831	4725	1.80	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
9	20230831	090756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-30	5	-0.61	16645985	3431	2.06	4890	4890	4835	6340	3420	4880	4849.89	5.84	-329	5013	4946	4883	4816	4753	4915	4785	161	1460	500	3510	5	1	32181550	1561	4.24	0.43	12	0.01	1143.00	11386.00	7970	20220830	-39.15	4725	20230726	2.65	7350	-34.01	20230209	4725	2.65	20230726	7870	-38.37	20220831	4725	2.65	20230726	2.12	N	067990	500	160 억	1879588	N	N	1	N	N
10	20230830	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-20	5	-0.41	810015935	166601	128.12	4910	4950	4820	6370	3430	4900	4862.01	6.01	367	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1570	4.27	0.43	12	0.52	1143.00	11386.00	8020	20220829	-39.15	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	7970	-38.77	20220830	4725	3.28	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
11	20230830	150742	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-35	5	-0.71	735590270	151299	116.35	4910	4950	4820	6370	3430	4900	4861.83	6.01	9025	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1566	4.26	0.43	12	0.47	1143.00	11386.00	8020	20220829	-39.34	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	7970	-38.96	20220830	4725	2.96	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
12	20230830	140819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	-75	5	-1.53	670762410	137872	106.02	4910	4950	4825	6370	3430	4900	4865.11	6.01	14466	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1553	4.22	0.42	12	0.43	1143.00	11386.00	8020	20220829	-39.84	4725	20230726	2.12	7350	-34.35	20230209	4725	2.12	20230726	7970	-39.46	20220830	4725	2.12	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
13	20230830	130804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-70	5	-1.43	565980530	116188	89.35	4910	4950	4825	6370	3430	4900	4871.25	6.01	15917	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1554	4.23	0.42	12	0.36	1143.00	11386.00	8020	20220829	-39.78	4725	20230726	2.22	7350	-34.29	20230209	4725	2.22	20230726	7970	-39.40	20220830	4725	2.22	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
14	20230830	120820	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-55	5	-1.12	478083395	98024	75.38	4910	4950	4825	6370	3430	4900	4877.21	6.01	15406	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1559	4.24	0.43	12	0.30	1143.00	11386.00	8020	20220829	-39.59	4725	20230726	2.54	7350	-34.08	20230209	4725	2.54	20230726	7970	-39.21	20220830	4725	2.54	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
15	20230830	111151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	5	2	0.10	203499270	41374	31.82	4910	4950	4895	6370	3430	4900	4918.53	6.01	4922	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1579	4.29	0.43	12	0.13	1143.00	11386.00	8020	20220829	-38.84	4725	20230726	3.81	7350	-33.27	20230209	4725	3.81	20230726	7970	-38.46	20220830	4725	3.81	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
16	20230830	100845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	15	2	0.31	135559350	27518	21.16	4910	4950	4905	6370	3430	4900	4926.21	6.01	4545	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1582	4.30	0.43	12	0.09	1143.00	11386.00	8020	20220829	-38.72	4725	20230726	4.02	7350	-33.13	20230209	4725	4.02	20230726	7970	-38.33	20220830	4725	4.02	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
17	20230830	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	35	2	0.71	26391510	5367	4.13	4910	4940	4910	6370	3430	4900	4917.37	6.01	1794	4983	4941	4888	4846	4793	4962	4867	161	1470	500	3520	5	1	32181550	1588	4.32	0.43	12	0.02	1143.00	11386.00	8020	20220829	-38.47	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	7970	-38.08	20220830	4725	4.44	20230726	2.22	N	067990	500	160 억	1933362	N	N	1	N	N
18	20230829	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	60	2	1.24	633211595	129921	73.77	4865	4930	4835	6290	3390	4840	4873.82	6.21	-25432	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1577	4.29	0.43	12	0.40	1143.00	11386.00	8390	20220826	-41.60	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8020	-38.90	20220829	4725	3.70	20230726	2.18	N	067990	500	160 억	1997113	N	N	1	N	N
19	20230829	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	25	2	0.52	509633900	104705	59.45	4865	4910	4835	6290	3390	4840	4867.33	6.21	-22829	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1566	4.26	0.43	12	0.33	1143.00	11386.00	8390	20220826	-42.01	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	8020	-39.34	20220829	4725	2.96	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
20	20230829	140844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	25	2	0.52	467689750	96069	54.55	4865	4910	4835	6290	3390	4840	4868.27	6.21	-26020	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1566	4.26	0.43	12	0.30	1143.00	11386.00	8390	20220826	-42.01	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	8020	-39.34	20220829	4725	2.96	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
21	20230829	130804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	25	2	0.52	370453170	76074	43.20	4865	4910	4835	6290	3390	4840	4869.64	6.21	-26535	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1566	4.26	0.43	12	0.24	1143.00	11386.00	8390	20220826	-42.01	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	8020	-39.34	20220829	4725	2.96	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
22	20230829	120831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	40	2	0.83	305998825	62841	35.68	4865	4910	4835	6290	3390	4840	4869.41	6.21	-24622	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1570	4.27	0.43	12	0.20	1143.00	11386.00	8390	20220826	-41.84	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	8020	-39.15	20220829	4725	3.28	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
23	20230829	111347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	35	2	0.72	187735900	38593	21.91	4865	4890	4835	6290	3390	4840	4864.51	6.21	-16409	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1569	4.27	0.43	12	0.12	1143.00	11386.00	8390	20220826	-41.90	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	8020	-39.21	20220829	4725	3.17	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
24	20230829	100912	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	25	2	0.52	119033135	24475	13.90	4865	4890	4835	6290	3390	4840	4863.46	6.21	-5867	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1566	4.26	0.43	12	0.08	1143.00	11386.00	8390	20220826	-42.01	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	8020	-39.34	20220829	4725	2.96	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
25	20230829	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-5	5	-0.10	3165410	653	0.37	4865	4865	4835	6290	3390	4840	4847.49	6.21	-288	4993	4916	4853	4776	4713	4955	4815	161	1450	500	3480	5	1	32181550	1556	4.23	0.42	12	0.00	1143.00	11386.00	8390	20220826	-42.37	4725	20230726	2.33	7350	-34.22	20230209	4725	2.33	20230726	8020	-39.71	20220829	4725	2.33	20230726	2.18	N	067990	500	160 억	1997113	N	N	0	N	N
26	20230828	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	50	2	1.04	856670400	176046	206.50	4800	4930	4790	6220	3355	4790	4866.17	6.25	48544	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1558	4.23	0.43	12	0.55	1143.00	11386.00	8390	20220826	-42.31	4725	20230726	2.43	7350	-34.15	20230209	4725	2.43	20230726	8020	-39.65	20220829	4725	2.43	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
27	20230828	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	75	2	1.57	787630425	161797	189.78	4800	4930	4790	6220	3355	4790	4868.02	6.25	48016	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1566	4.26	0.43	12	0.50	1143.00	11386.00	8390	20220826	-42.01	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	8020	-39.34	20220829	4725	2.96	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
28	20230828	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	110	2	2.30	635594060	130520	153.10	4800	4930	4790	6220	3355	4790	4869.71	6.25	41072	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1577	4.29	0.43	12	0.41	1143.00	11386.00	8390	20220826	-41.60	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8020	-38.90	20220829	4725	3.70	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
29	20230828	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	105	2	2.19	410312495	84556	99.18	4800	4920	4790	6220	3355	4790	4852.55	6.25	32839	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1575	4.28	0.43	12	0.26	1143.00	11386.00	8390	20220826	-41.66	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	8020	-38.97	20220829	4725	3.60	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
30	20230828	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	85	2	1.77	287009460	59368	69.64	4800	4900	4790	6220	3355	4790	4834.41	6.25	26867	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1569	4.27	0.43	12	0.18	1143.00	11386.00	8390	20220826	-41.90	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	8020	-39.21	20220829	4725	3.17	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
31	20230828	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	55	2	1.15	204431660	42432	49.77	4800	4860	4790	6220	3355	4790	4817.87	6.25	23152	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1559	4.24	0.43	12	0.13	1143.00	11386.00	8390	20220826	-42.25	4725	20230726	2.54	7350	-34.08	20230209	4725	2.54	20230726	8020	-39.59	20220829	4725	2.54	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
32	20230828	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	40	2	0.84	141397645	29421	34.51	4800	4840	4790	6220	3355	4790	4806.01	6.25	13869	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1554	4.23	0.42	12	0.09	1143.00	11386.00	8390	20220826	-42.43	4725	20230726	2.22	7350	-34.29	20230209	4725	2.22	20230726	8020	-39.78	20220829	4725	2.22	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
33	20230828	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	10	2	0.21	11529550	2402	2.82	4800	4820	4790	6220	3355	4790	4799.98	6.25	1469	4876	4832	4806	4762	4736	4820	4750	161	1430	500	3440	5	1	32181550	1545	4.20	0.42	12	0.01	1143.00	11386.00	8390	20220826	-42.79	4725	20230726	1.59	7350	-34.69	20230209	4725	1.59	20230726	8020	-40.15	20220829	4725	1.59	20230726	2.11	N	067990	500	160 억	2011804	N	N	0	N	N
34	20230825	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-60	5	-1.24	409090220	85249	105.68	4845	4850	4780	6300	3395	4850	4798.77	6.36	9413	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1541	4.19	0.42	12	0.26	1143.00	11386.00	8390	20220826	-42.91	4725	20230726	1.38	7350	-34.83	20230209	4725	1.38	20230726	8390	-42.91	20220826	4725	1.38	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
35	20230825	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-20	5	-0.41	312663740	65185	80.80	4845	4845	4780	6300	3395	4850	4796.56	6.36	7151	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1554	4.23	0.42	12	0.20	1143.00	11386.00	8390	20220826	-42.43	4725	20230726	2.22	7350	-34.29	20230209	4725	2.22	20230726	8390	-42.43	20220826	4725	2.22	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
36	20230825	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-30	5	-0.62	288000850	60074	74.47	4845	4845	4780	6300	3395	4850	4794.10	6.36	7476	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1551	4.22	0.42	12	0.19	1143.00	11386.00	8390	20220826	-42.55	4725	20230726	2.01	7350	-34.42	20230209	4725	2.01	20230726	8390	-42.55	20220826	4725	2.01	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
37	20230825	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-55	5	-1.13	185820915	38769	48.06	4845	4845	4780	6300	3395	4850	4793.03	6.36	5944	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1543	4.20	0.42	12	0.12	1143.00	11386.00	8390	20220826	-42.85	4725	20230726	1.48	7350	-34.76	20230209	4725	1.48	20230726	8390	-42.85	20220826	4725	1.48	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
38	20230825	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-55	5	-1.13	147239120	30716	38.08	4845	4845	4780	6300	3395	4850	4793.56	6.36	5665	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1543	4.20	0.42	12	0.10	1143.00	11386.00	8390	20220826	-42.85	4725	20230726	1.48	7350	-34.76	20230209	4725	1.48	20230726	8390	-42.85	20220826	4725	1.48	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
39	20230825	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-50	5	-1.03	103780910	21642	26.83	4845	4845	4780	6300	3395	4850	4795.35	6.36	3914	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1545	4.20	0.42	12	0.07	1143.00	11386.00	8390	20220826	-42.79	4725	20230726	1.59	7350	-34.69	20230209	4725	1.59	20230726	8390	-42.79	20220826	4725	1.59	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
40	20230825	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-60	5	-1.24	62574220	13032	16.15	4845	4845	4785	6300	3395	4850	4801.58	6.36	3497	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1541	4.19	0.42	12	0.04	1143.00	11386.00	8390	20220826	-42.91	4725	20230726	1.38	7350	-34.83	20230209	4725	1.38	20230726	8390	-42.91	20220826	4725	1.38	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
41	20230825	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-50	5	-1.03	14554720	3024	3.75	4845	4845	4800	6300	3395	4850	4813.07	6.36	627	4973	4911	4858	4796	4743	4885	4770	161	1450	500	3490	5	1	32181550	1545	4.20	0.42	12	0.01	1143.00	11386.00	8390	20220826	-42.79	4725	20230726	1.59	7350	-34.69	20230209	4725	1.59	20230726	8390	-42.79	20220826	4725	1.59	20230726	1.91	N	067990	500	160 억	2045634	N	N	0	N	N
42	20230824	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-30	5	-0.61	390478230	80659	109.66	4910	4920	4805	6340	3420	4880	4841.10	6.38	-16221	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1561	4.24	0.43	12	0.25	1143.00	11386.00	8390	20220826	-42.19	4725	20230726	2.65	7350	-34.01	20230209	4725	2.65	20230726	8390	-42.19	20220826	4725	2.65	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
43	20230824	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-30	5	-0.61	378921350	78274	106.41	4910	4920	4805	6340	3420	4880	4840.96	6.38	-15794	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1561	4.24	0.43	12	0.24	1143.00	11386.00	8390	20220826	-42.19	4725	20230726	2.65	7350	-34.01	20230209	4725	2.65	20230726	8390	-42.19	20220826	4725	2.65	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
44	20230824	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-65	5	-1.33	355429245	73395	99.78	4910	4920	4810	6340	3420	4880	4842.69	6.38	-14606	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1550	4.21	0.42	12	0.23	1143.00	11386.00	8390	20220826	-42.61	4725	20230726	1.90	7350	-34.49	20230209	4725	1.90	20230726	8390	-42.61	20220826	4725	1.90	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
45	20230824	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-65	5	-1.33	301764690	62246	84.62	4910	4920	4810	6340	3420	4880	4847.94	6.38	-11956	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1550	4.21	0.42	12	0.19	1143.00	11386.00	8390	20220826	-42.61	4725	20230726	1.90	7350	-34.49	20230209	4725	1.90	20230726	8390	-42.61	20220826	4725	1.90	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
46	20230824	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-70	5	-1.43	276074435	56912	77.37	4910	4920	4810	6340	3420	4880	4850.90	6.38	-9062	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1548	4.21	0.42	12	0.18	1143.00	11386.00	8390	20220826	-42.67	4725	20230726	1.80	7350	-34.56	20230209	4725	1.80	20230726	8390	-42.67	20220826	4725	1.80	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
47	20230824	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-25	5	-0.51	118461010	24267	32.99	4910	4920	4850	6340	3420	4880	4881.57	6.38	-7343	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1562	4.25	0.43	12	0.08	1143.00	11386.00	8390	20220826	-42.13	4725	20230726	2.75	7350	-33.95	20230209	4725	2.75	20230726	8390	-42.13	20220826	4725	2.75	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
48	20230824	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	15	2	0.31	53115980	10836	14.73	4910	4920	4875	6340	3420	4880	4901.81	6.38	-4336	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1575	4.28	0.43	12	0.03	1143.00	11386.00	8390	20220826	-41.66	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	8390	-41.66	20220826	4725	3.60	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
49	20230824	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	20	2	0.41	30762970	6256	8.50	4910	4920	4900	6340	3420	4880	4917.35	6.38	-1111	4976	4927	4891	4842	4806	4910	4825	161	1460	500	3510	5	1	32181550	1577	4.29	0.43	12	0.02	1143.00	11386.00	8390	20220826	-41.60	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8390	-41.60	20220826	4725	3.70	20230726	2.07	N	067990	500	160 억	2053014	N	N	0	N	N
50	20230823	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-45	5	-0.91	358959115	73529	210.15	4925	4940	4855	6400	3450	4925	4881.87	6.40	-4455	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1570	4.27	0.43	12	0.23	1143.00	11386.00	8390	20220826	-41.84	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	8390	-41.84	20220826	4725	3.28	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
51	20230823	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-45	5	-0.91	343450970	70347	201.06	4925	4940	4855	6400	3450	4925	4882.24	6.40	-4255	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1570	4.27	0.43	12	0.22	1143.00	11386.00	8390	20220826	-41.84	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	8390	-41.84	20220826	4725	3.28	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
52	20230823	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-50	5	-1.02	325923420	66750	190.78	4925	4940	4855	6400	3450	4925	4882.75	6.40	-3634	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1569	4.27	0.43	12	0.21	1143.00	11386.00	8390	20220826	-41.90	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	8390	-41.90	20220826	4725	3.17	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
53	20230823	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-50	5	-1.02	271665405	55599	158.91	4925	4940	4865	6400	3450	4925	4886.16	6.40	-2711	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1569	4.27	0.43	12	0.17	1143.00	11386.00	8390	20220826	-41.90	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	8390	-41.90	20220826	4725	3.17	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
54	20230823	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-50	5	-1.02	236493945	48377	138.27	4925	4940	4870	6400	3450	4925	4888.56	6.40	-2378	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1569	4.27	0.43	12	0.15	1143.00	11386.00	8390	20220826	-41.90	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	8390	-41.90	20220826	4725	3.17	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
55	20230823	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-55	5	-1.12	183415570	37497	107.17	4925	4940	4870	6400	3450	4925	4891.47	6.40	-2175	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1567	4.26	0.43	12	0.12	1143.00	11386.00	8390	20220826	-41.95	4725	20230726	3.07	7350	-33.74	20230209	4725	3.07	20230726	8390	-41.95	20220826	4725	3.07	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
56	20230823	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-30	5	-0.61	87988270	17970	51.36	4925	4940	4880	6400	3450	4925	4896.40	6.40	-1268	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1575	4.28	0.43	12	0.06	1143.00	11386.00	8390	20220826	-41.66	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	8390	-41.66	20220826	4725	3.60	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
57	20230823	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-25	5	-0.51	23625185	4835	13.82	4925	4925	4880	6400	3450	4925	4886.28	6.40	-1884	5005	4965	4930	4890	4855	4947	4872	161	1475	500	3540	5	1	32181550	1577	4.29	0.43	12	0.02	1143.00	11386.00	8390	20220826	-41.60	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8390	-41.60	20220826	4725	3.70	20230726	2.07	N	067990	500	160 억	2060701	N	N	2	N	N
58	20230822	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-10	5	-0.20	171798585	34986	105.29	4970	4970	4895	6410	3455	4935	4910.49	6.44	-8609	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1585	4.31	0.43	12	0.11	1143.00	11386.00	8390	20220826	-41.30	4725	20230726	4.23	7350	-32.99	20230209	4725	4.23	20230726	8390	-41.30	20220826	4725	4.23	20230726	2.08	N	067990	500	160 억	2072310	N	N	2	N	N
59	20230822	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-25	5	-0.51	166887205	33988	102.29	4970	4970	4895	6410	3455	4935	4910.18	6.44	-8677	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1580	4.30	0.43	12	0.11	1143.00	11386.00	8390	20220826	-41.48	4725	20230726	3.92	7350	-33.20	20230209	4725	3.92	20230726	8390	-41.48	20220826	4725	3.92	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
60	20230822	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-35	5	-0.71	153234700	31202	93.91	4970	4970	4895	6410	3455	4935	4911.05	6.44	-7435	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1577	4.29	0.43	12	0.10	1143.00	11386.00	8390	20220826	-41.60	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8390	-41.60	20220826	4725	3.70	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
61	20230822	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-35	5	-0.71	140494315	28602	86.08	4970	4970	4895	6410	3455	4935	4912.05	6.44	-7088	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1577	4.29	0.43	12	0.09	1143.00	11386.00	8390	20220826	-41.60	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8390	-41.60	20220826	4725	3.70	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
62	20230822	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-20	5	-0.41	110431955	22477	67.65	4970	4970	4895	6410	3455	4935	4913.11	6.44	-6916	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1582	4.30	0.43	12	0.07	1143.00	11386.00	8390	20220826	-41.42	4725	20230726	4.02	7350	-33.13	20230209	4725	4.02	20230726	8390	-41.42	20220826	4725	4.02	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
63	20230822	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-20	5	-0.41	88973295	18109	54.50	4970	4970	4895	6410	3455	4935	4913.21	6.44	-6598	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1582	4.30	0.43	12	0.06	1143.00	11386.00	8390	20220826	-41.42	4725	20230726	4.02	7350	-33.13	20230209	4725	4.02	20230726	8390	-41.42	20220826	4725	4.02	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
64	20230822	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-20	5	-0.41	64102705	13050	39.28	4970	4970	4895	6410	3455	4935	4912.08	6.44	-5444	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1582	4.30	0.43	12	0.04	1143.00	11386.00	8390	20220826	-41.42	4725	20230726	4.02	7350	-33.13	20230209	4725	4.02	20230726	8390	-41.42	20220826	4725	4.02	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
65	20230822	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	0	3	0.00	4541470	918	2.76	4970	4970	4935	6410	3455	4935	4947.14	6.44	-526	5021	4977	4951	4907	4881	4965	4895	161	1475	500	3550	5	1	32181550	1588	4.32	0.43	12	0.00	1143.00	11386.00	8390	20220826	-41.18	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	8390	-41.18	20220826	4725	4.44	20230726	2.08	N	067990	500	160 억	2072310	N	N	3	N	N
66	20230821	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-15	5	-0.30	164008625	33217	78.02	4990	4995	4925	6430	3465	4950	4937.49	6.45	-610	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1588	4.32	0.43	12	0.10	1143.00	11386.00	8390	20220826	-41.18	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	8390	-41.18	20220826	4725	4.44	20230726	2.09	N	067990	500	160 억	2075919	N	N	3	N	N
67	20230821	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-10	5	-0.20	160194230	32444	76.20	4990	4995	4925	6430	3465	4950	4937.56	6.45	-413	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1590	4.32	0.43	12	0.10	1143.00	11386.00	8390	20220826	-41.12	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8390	-41.12	20220826	4725	4.55	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
68	20230821	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-10	5	-0.20	125673765	25440	59.75	4990	4995	4930	6430	3465	4950	4940.01	6.45	-359	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1590	4.32	0.43	12	0.08	1143.00	11386.00	8390	20220826	-41.12	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8390	-41.12	20220826	4725	4.55	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
69	20230821	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-5	5	-0.10	81376395	16460	38.66	4990	4995	4935	6430	3465	4950	4943.89	6.45	-328	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1591	4.33	0.43	12	0.05	1143.00	11386.00	8390	20220826	-41.06	4725	20230726	4.66	7350	-32.72	20230209	4725	4.66	20230726	8390	-41.06	20220826	4725	4.66	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
70	20230821	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-15	5	-0.30	70981725	14358	33.72	4990	4995	4935	6430	3465	4950	4943.71	6.45	-21	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1588	4.32	0.43	12	0.04	1143.00	11386.00	8390	20220826	-41.18	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	8390	-41.18	20220826	4725	4.44	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
71	20230821	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-10	5	-0.20	57140370	11555	27.14	4990	4995	4935	6430	3465	4950	4945.08	6.45	818	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1590	4.32	0.43	12	0.04	1143.00	11386.00	8390	20220826	-41.12	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8390	-41.12	20220826	4725	4.55	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
72	20230821	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	0	3	0.00	40861950	8267	19.42	4990	4995	4935	6430	3465	4950	4942.78	6.45	2573	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1593	4.33	0.43	12	0.03	1143.00	11386.00	8390	20220826	-41.00	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	8390	-41.00	20220826	4725	4.76	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
73	20230821	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-10	5	-0.20	8894385	1800	4.23	4990	4995	4940	6430	3465	4950	4941.32	6.45	1198	5026	4987	4931	4892	4836	5007	4912	161	1480	500	3560	5	1	32181550	1590	4.32	0.43	12	0.01	1143.00	11386.00	8390	20220826	-41.12	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8390	-41.12	20220826	4725	4.55	20230726	2.09	N	067990	500	160 억	2075919	N	N	5	N	N
74	20230818	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	0	3	0.00	209344015	42482	52.16	4915	4970	4875	6430	3465	4950	4927.77	6.45	77	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1593	4.33	0.43	12	0.13	1143.00	11386.00	8500	20220817	-41.76	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	8390	-41.00	20220826	4725	4.76	20230726	2.08	N	067990	500	160 억	2075866	N	N	5	N	N
75	20230818	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	0	3	0.00	198582995	40304	49.49	4915	4970	4875	6430	3465	4950	4927.13	6.45	-366	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1593	4.33	0.43	12	0.13	1143.00	11386.00	8500	20220817	-41.76	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	8390	-41.00	20220826	4725	4.76	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
76	20230818	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	20	2	0.40	110182045	22352	27.45	4915	4970	4875	6430	3465	4950	4929.40	6.45	-2760	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1599	4.35	0.44	12	0.07	1143.00	11386.00	8500	20220817	-41.53	4725	20230726	5.19	7350	-32.38	20230209	4725	5.19	20230726	8390	-40.76	20220826	4725	5.19	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
77	20230818	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	15	2	0.30	83574325	16996	20.87	4915	4965	4875	6430	3465	4950	4917.29	6.45	-2738	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1598	4.34	0.44	12	0.05	1143.00	11386.00	8500	20220817	-41.59	4725	20230726	5.08	7350	-32.45	20230209	4725	5.08	20230726	8390	-40.82	20220826	4725	5.08	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
78	20230818	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-45	5	-0.91	51117385	10434	12.81	4915	4915	4875	6430	3465	4950	4899.12	6.45	181	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1579	4.29	0.43	12	0.03	1143.00	11386.00	8500	20220817	-42.29	4725	20230726	3.81	7350	-33.27	20230209	4725	3.81	20230726	8390	-41.54	20220826	4725	3.81	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
79	20230818	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-50	5	-1.01	35403970	7229	8.88	4915	4915	4875	6430	3465	4950	4897.49	6.45	855	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1577	4.29	0.43	12	0.02	1143.00	11386.00	8500	20220817	-42.35	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8390	-41.60	20220826	4725	3.70	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
80	20230818	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-60	5	-1.21	19208465	3923	4.82	4915	4915	4875	6430	3465	4950	4896.37	6.45	686	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1574	4.28	0.43	12	0.01	1143.00	11386.00	8500	20220817	-42.47	4725	20230726	3.49	7350	-33.47	20230209	4725	3.49	20230726	8390	-41.72	20220826	4725	3.49	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
81	20230818	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-75	5	-1.52	2893995	591	0.73	4915	4915	4875	6430	3465	4950	4896.78	6.45	-237	5083	5016	4913	4846	4743	5050	4880	161	1482	500	3560	5	1	32181550	1569	4.27	0.43	12	0.00	1143.00	11386.00	8500	20220817	-42.65	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	8390	-41.90	20220826	4725	3.17	20230726	2.08	N	067990	500	160 억	2075866	N	N	4	N	N
82	20230817	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	20	2	0.41	397941465	81418	103.23	4920	4980	4810	6400	3455	4930	4887.54	6.50	-15771	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1593	4.33	0.43	12	0.25	1143.00	11386.00	8500	20220817	-41.76	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	8500	-41.76	20220817	4725	4.76	20230726	2.12	N	067990	500	160 억	2091756	N	N	4	N	N
83	20230817	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	40	2	0.81	373757745	76538	97.05	4920	4980	4810	6400	3455	4930	4883.30	6.50	-15924	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1599	4.35	0.44	12	0.24	1143.00	11386.00	8500	20220817	-41.53	4725	20230726	5.19	7350	-32.38	20230209	4725	5.19	20230726	8500	-41.53	20220817	4725	5.19	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
84	20230817	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	15	2	0.30	265177880	54629	69.27	4920	4945	4810	6400	3455	4930	4854.16	6.50	-20048	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1591	4.33	0.43	12	0.17	1143.00	11386.00	8500	20220817	-41.82	4725	20230726	4.66	7350	-32.72	20230209	4725	4.66	20230726	8500	-41.82	20220817	4725	4.66	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
85	20230817	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-30	5	-0.61	218810020	45176	57.28	4920	4920	4810	6400	3455	4930	4843.50	6.50	-15958	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1577	4.29	0.43	12	0.14	1143.00	11386.00	8500	20220817	-42.35	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8500	-42.35	20220817	4725	3.70	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
86	20230817	120556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-80	5	-1.62	189794620	39203	49.71	4920	4920	4810	6400	3455	4930	4841.33	6.50	-15277	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1561	4.24	0.43	12	0.12	1143.00	11386.00	8500	20220817	-42.94	4725	20230726	2.65	7350	-34.01	20230209	4725	2.65	20230726	8500	-42.94	20220817	4725	2.65	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
87	20230817	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-100	5	-2.03	157854870	32594	41.33	4920	4920	4810	6400	3455	4930	4843.07	6.50	-14554	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1554	4.23	0.42	12	0.10	1143.00	11386.00	8500	20220817	-43.18	4725	20230726	2.22	7350	-34.29	20230209	4725	2.22	20230726	8500	-43.18	20220817	4725	2.22	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
88	20230817	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-95	5	-1.93	122240225	25232	31.99	4920	4920	4810	6400	3455	4930	4844.65	6.50	-13879	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1556	4.23	0.42	12	0.08	1143.00	11386.00	8500	20220817	-43.12	4725	20230726	2.33	7350	-34.22	20230209	4725	2.33	20230726	8500	-43.12	20220817	4725	2.33	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
89	20230817	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-60	5	-1.22	10704365	2194	2.78	4920	4920	4860	6400	3455	4930	4878.93	6.50	-2003	5110	5020	4960	4870	4810	4990	4840	161	1472	500	3540	5	1	32181550	1567	4.26	0.43	12	0.01	1143.00	11386.00	8500	20220817	-42.71	4725	20230726	3.07	7350	-33.74	20230209	4725	3.07	20230726	8500	-42.71	20220817	4725	3.07	20230726	2.12	N	067990	500	160 억	2091756	N	N	6	N	N
90	20230816	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-110	5	-2.18	388432180	78848	121.13	5050	5050	4900	6550	3530	5040	4926.34	6.61	-45165	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1587	4.31	0.43	12	0.25	1143.00	11386.00	8500	20220817	-42.00	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	8500	-42.00	20220817	4725	4.34	20230726	2.13	N	067990	500	160 억	2126428	N	N	6	N	N
91	20230816	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-110	5	-2.18	350896355	71211	109.40	5050	5050	4910	6550	3530	5040	4927.56	6.61	-42095	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1587	4.31	0.43	12	0.22	1143.00	11386.00	8500	20220817	-42.00	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	8500	-42.00	20220817	4725	4.34	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
92	20230816	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-130	5	-2.58	342399345	69482	106.74	5050	5050	4910	6550	3530	5040	4927.89	6.61	-42131	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1580	4.30	0.43	12	0.22	1143.00	11386.00	8500	20220817	-42.24	4725	20230726	3.92	7350	-33.20	20230209	4725	3.92	20230726	8500	-42.24	20220817	4725	3.92	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
93	20230816	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-120	5	-2.38	303359090	61541	94.54	5050	5050	4910	6550	3530	5040	4929.38	6.61	-37993	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1583	4.30	0.43	12	0.19	1143.00	11386.00	8500	20220817	-42.12	4725	20230726	4.13	7350	-33.06	20230209	4725	4.13	20230726	8500	-42.12	20220817	4725	4.13	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
94	20230816	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-115	5	-2.28	288254215	58472	89.83	5050	5050	4910	6550	3530	5040	4929.78	6.61	-35985	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1585	4.31	0.43	12	0.18	1143.00	11386.00	8500	20220817	-42.06	4725	20230726	4.23	7350	-32.99	20230209	4725	4.23	20230726	8500	-42.06	20220817	4725	4.23	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
95	20230816	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-105	5	-2.08	245435730	49769	76.46	5050	5050	4910	6550	3530	5040	4931.50	6.61	-30737	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1588	4.32	0.43	12	0.15	1143.00	11386.00	8500	20220817	-41.94	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	8500	-41.94	20220817	4725	4.44	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
96	20230816	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-110	5	-2.18	186411490	37772	58.03	5050	5050	4910	6550	3530	5040	4935.18	6.61	-26770	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	5	1	32181550	1587	4.31	0.43	12	0.12	1143.00	11386.00	8500	20220817	-42.00	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	8500	-42.00	20220817	4725	4.34	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
97	20230816	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	666430	133	0.20	5050	5050	5000	6550	3530	5040	5010.75	6.61	-105	5160	5100	5050	4990	4940	5075	4965	161	1510	500	3620	10	1	32181550	1622	4.41	0.44	12	0.00	1143.00	11386.00	8500	20220817	-40.71	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	8500	-40.71	20220817	4725	6.67	20230726	2.13	N	067990	500	160 억	2126428	N	N	11	N	N
98	20230814	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	327424200	65083	44.93	5090	5110	5000	6550	3530	5040	5030.87	6.60	-5106	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1622	4.41	0.44	12	0.20	1143.00	11386.00	8500	20220817	-40.71	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	8500	-40.71	20220817	4725	6.67	20230726	2.13	N	067990	500	160 억	2124918	N	N	11	N	N
99	20230814	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	262777080	52210	36.04	5090	5110	5000	6550	3530	5040	5033.08	6.60	-4931	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1622	4.41	0.44	12	0.16	1143.00	11386.00	8500	20220817	-40.71	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	8500	-40.71	20220817	4725	6.67	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
100	20230814	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	200152310	39728	27.42	5090	5110	5000	6550	3530	5040	5038.07	6.60	-7774	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1616	4.39	0.44	12	0.12	1143.00	11386.00	8500	20220817	-40.94	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	8500	-40.94	20220817	4725	6.24	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
101	20230814	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	143772380	28476	19.66	5090	5110	5000	6550	3530	5040	5048.90	6.60	-8944	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1622	4.41	0.44	12	0.09	1143.00	11386.00	8500	20220817	-40.71	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	8500	-40.71	20220817	4725	6.67	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
102	20230814	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-10	5	-0.20	135759240	26885	18.56	5090	5110	5000	6550	3530	5040	5049.63	6.60	-8157	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1619	4.40	0.44	12	0.08	1143.00	11386.00	8500	20220817	-40.82	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	8500	-40.82	20220817	4725	6.46	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
103	20230814	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-10	5	-0.20	118444250	23452	16.19	5090	5110	5000	6550	3530	5040	5050.50	6.60	-7581	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1619	4.40	0.44	12	0.07	1143.00	11386.00	8500	20220817	-40.82	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	8500	-40.82	20220817	4725	6.46	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
104	20230814	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	40	2	0.79	79970640	15803	10.91	5090	5110	5020	6550	3530	5040	5060.47	6.60	-6583	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1635	4.44	0.45	12	0.05	1143.00	11386.00	8500	20220817	-40.24	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	8500	-40.24	20220817	4725	7.51	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
105	20230814	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	28320900	5611	3.87	5090	5090	5020	6550	3530	5040	5047.39	6.60	-1373	5270	5155	5045	4930	4820	5212	4987	161	1510	500	3620	10	1	32181550	1616	4.39	0.44	12	0.02	1143.00	11386.00	8500	20220817	-40.94	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	8500	-40.94	20220817	4725	6.24	20230726	2.13	N	067990	500	160 억	2124918	N	N	6	N	N
106	20230811	160543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	85	2	1.72	734045585	144738	196.11	4935	5160	4935	6440	3470	4955	5071.55	6.56	28180	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1622	4.41	0.44	12	0.45	1143.00	11386.00	8500	20220817	-40.71	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	8500	-40.71	20220817	4725	6.67	20230726	2.14	N	067990	500	160 억	2112047	N	N	6	N	N
107	20230811	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	95	2	1.92	685846665	135168	183.14	4935	5160	4935	6440	3470	4955	5074.03	6.56	25930	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1625	4.42	0.44	12	0.42	1143.00	11386.00	8500	20220817	-40.59	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	8500	-40.59	20220817	4725	6.88	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
108	20230811	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	185	2	3.73	499428575	98570	133.55	4935	5160	4935	6440	3470	4955	5066.74	6.56	22009	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1654	4.50	0.45	12	0.31	1143.00	11386.00	8500	20220817	-39.53	4725	20230726	8.78	7350	-30.07	20230209	4725	8.78	20230726	8500	-39.53	20220817	4725	8.78	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
109	20230811	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	145	2	2.93	369114105	73113	99.06	4935	5110	4935	6440	3470	4955	5048.54	6.56	18297	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1641	4.46	0.45	12	0.23	1143.00	11386.00	8500	20220817	-40.00	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	8500	-40.00	20220817	4725	7.94	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
110	20230811	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	145	2	2.93	299735995	59502	80.62	4935	5100	4935	6440	3470	4955	5037.41	6.56	16050	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1641	4.46	0.45	12	0.18	1143.00	11386.00	8500	20220817	-40.00	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	8500	-40.00	20220817	4725	7.94	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
111	20230811	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	115	2	2.32	233559855	46474	62.97	4935	5100	4935	6440	3470	4955	5025.60	6.56	14756	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1632	4.44	0.45	12	0.14	1143.00	11386.00	8500	20220817	-40.35	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	8500	-40.35	20220817	4725	7.30	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
112	20230811	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	75	2	1.51	143163490	28561	38.70	4935	5050	4935	6440	3470	4955	5012.55	6.56	5871	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	10	1	32181550	1619	4.40	0.44	12	0.09	1143.00	11386.00	8500	20220817	-40.82	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	8500	-40.82	20220817	4725	6.46	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
113	20230811	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-15	5	-0.30	1291720	261	0.35	4935	4955	4935	6440	3470	4955	4949.12	6.56	0	5061	5007	4946	4892	4831	5035	4920	161	1485	500	3560	5	1	32181550	1590	4.32	0.43	12	0.00	1143.00	11386.00	8500	20220817	-41.88	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8500	-41.88	20220817	4725	4.55	20230726	2.14	N	067990	500	160 억	2112047	N	N	11	N	N
114	20230810	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	55	2	1.12	365817665	73804	136.70	4900	5000	4885	6370	3430	4900	4956.61	6.53	13253	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1595	4.34	0.44	12	0.23	1143.00	11386.00	8500	20220817	-41.71	4725	20230726	4.87	7350	-32.59	20230209	4725	4.87	20230726	8500	-41.71	20220817	4725	4.87	20230726	2.14	N	067990	500	160 억	2101794	N	N	11	N	N
115	20230810	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	40	2	0.82	338421595	68246	126.40	4900	5000	4885	6370	3430	4900	4958.85	6.53	13374	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1590	4.32	0.43	12	0.21	1143.00	11386.00	8500	20220817	-41.88	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8500	-41.88	20220817	4725	4.55	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
116	20230810	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	60	2	1.22	303259100	61125	113.21	4900	5000	4885	6370	3430	4900	4961.29	6.53	11686	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1596	4.34	0.44	12	0.19	1143.00	11386.00	8500	20220817	-41.65	4725	20230726	4.97	7350	-32.52	20230209	4725	4.97	20230726	8500	-41.65	20220817	4725	4.97	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
117	20230810	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	45	2	0.92	282455400	56926	105.44	4900	5000	4885	6370	3430	4900	4961.80	6.53	11803	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1591	4.33	0.43	12	0.18	1143.00	11386.00	8500	20220817	-41.82	4725	20230726	4.66	7350	-32.72	20230209	4725	4.66	20230726	8500	-41.82	20220817	4725	4.66	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
118	20230810	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	40	2	0.82	244311345	49212	91.15	4900	5000	4885	6370	3430	4900	4964.47	6.53	10116	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1590	4.32	0.43	12	0.15	1143.00	11386.00	8500	20220817	-41.88	4725	20230726	4.55	7350	-32.79	20230209	4725	4.55	20230726	8500	-41.88	20220817	4725	4.55	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
119	20230810	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	85	2	1.73	206927850	41652	77.15	4900	5000	4885	6370	3430	4900	4968.02	6.53	9070	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1604	4.36	0.44	12	0.13	1143.00	11386.00	8500	20220817	-41.35	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	8500	-41.35	20220817	4725	5.50	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
120	20230810	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	50	2	1.02	58395955	11858	21.96	4900	4960	4885	6370	3430	4900	4924.60	6.53	1059	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1593	4.33	0.43	12	0.04	1143.00	11386.00	8500	20220817	-41.76	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	8500	-41.76	20220817	4725	4.76	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
121	20230810	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-15	5	-0.31	1861410	380	0.70	4900	4900	4885	6370	3430	4900	4898.45	6.53	-56	5003	4951	4908	4856	4813	4930	4835	161	1470	500	3520	5	1	32181550	1572	4.27	0.43	12	0.00	1143.00	11386.00	8500	20220817	-42.53	4725	20230726	3.39	7350	-33.54	20230209	4725	3.39	20230726	8500	-42.53	20220817	4725	3.39	20230726	2.14	N	067990	500	160 억	2101794	N	N	0	N	N
122	20230809	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-30	5	-0.61	263543195	53991	80.32	4930	4960	4865	6400	3455	4930	4881.23	6.55	-2340	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1577	4.29	0.43	12	0.17	1143.00	11386.00	8600	20220808	-43.02	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	8500	-42.35	20220817	4725	3.70	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
123	20230809	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-35	5	-0.71	255925015	52436	78.01	4930	4960	4865	6400	3455	4930	4880.71	6.55	-2240	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1575	4.28	0.43	12	0.16	1143.00	11386.00	8600	20220808	-43.08	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	8500	-42.41	20220817	4725	3.60	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
124	20230809	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-50	5	-1.01	222521340	45606	67.85	4930	4960	4865	6400	3455	4930	4879.21	6.55	-1852	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1570	4.27	0.43	12	0.14	1143.00	11386.00	8600	20220808	-43.26	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	8500	-42.59	20220817	4725	3.28	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
125	20230809	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-65	5	-1.32	215056355	44075	65.57	4930	4960	4865	6400	3455	4930	4879.33	6.55	-2041	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1566	4.26	0.43	12	0.14	1143.00	11386.00	8600	20220808	-43.43	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	8500	-42.76	20220817	4725	2.96	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
126	20230809	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-50	5	-1.01	171881240	35216	52.39	4930	4960	4865	6400	3455	4930	4880.77	6.55	-3061	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1570	4.27	0.43	12	0.11	1143.00	11386.00	8600	20220808	-43.26	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	8500	-42.59	20220817	4725	3.28	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
127	20230809	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-60	5	-1.22	149460115	30618	45.55	4930	4960	4865	6400	3455	4930	4881.45	6.55	-2644	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1567	4.26	0.43	12	0.10	1143.00	11386.00	8600	20220808	-43.37	4725	20230726	3.07	7350	-33.74	20230209	4725	3.07	20230726	8500	-42.71	20220817	4725	3.07	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
128	20230809	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-50	5	-1.01	71916890	14732	21.92	4930	4960	4865	6400	3455	4930	4881.68	6.55	-2288	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1570	4.27	0.43	12	0.05	1143.00	11386.00	8600	20220808	-43.26	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	8500	-42.59	20220817	4725	3.28	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
129	20230809	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	5	2	0.10	2053805	418	0.62	4930	4960	4900	6400	3455	4930	4913.41	6.55	48	5046	4987	4941	4882	4836	4965	4860	161	1472	500	3540	5	1	32181550	1588	4.32	0.43	12	0.00	1143.00	11386.00	8600	20220808	-42.62	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	8500	-41.94	20220817	4725	4.44	20230726	2.13	N	067990	500	160 억	2106955	N	N	25	N	N
130	20230808	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-50	5	-1.00	323338455	65502	175.66	4960	5000	4895	6470	3490	4980	4936.32	6.65	-40951	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1587	4.31	0.43	12	0.20	1143.00	11386.00	8650	20220805	-43.01	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	8600	-42.67	20220808	4725	4.34	20230726	2.11	N	067990	500	160 억	2140790	N	N	25	N	N
131	20230808	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-75	5	-1.51	308402310	62463	167.51	4960	5000	4895	6470	3490	4980	4937.36	6.65	-40425	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1579	4.29	0.43	12	0.19	1143.00	11386.00	8650	20220805	-43.29	4725	20230726	3.81	7350	-33.27	20230209	4725	3.81	20230726	8600	-42.97	20220808	4725	3.81	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
132	20230808	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-70	5	-1.41	274704880	55592	149.08	4960	5000	4905	6470	3490	4980	4941.45	6.65	-36911	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1580	4.30	0.43	12	0.17	1143.00	11386.00	8650	20220805	-43.24	4725	20230726	3.92	7350	-33.20	20230209	4725	3.92	20230726	8600	-42.91	20220808	4725	3.92	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
133	20230808	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-65	5	-1.31	231240585	46745	125.36	4960	5000	4915	6470	3490	4980	4946.85	6.65	-32499	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1582	4.30	0.43	12	0.15	1143.00	11386.00	8650	20220805	-43.18	4725	20230726	4.02	7350	-33.13	20230209	4725	4.02	20230726	8600	-42.85	20220808	4725	4.02	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
134	20230808	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-55	5	-1.10	204156670	41240	110.60	4960	5000	4925	6470	3490	4980	4950.45	6.65	-29522	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1585	4.31	0.43	12	0.13	1143.00	11386.00	8650	20220805	-43.06	4725	20230726	4.23	7350	-32.99	20230209	4725	4.23	20230726	8600	-42.73	20220808	4725	4.23	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
135	20230808	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-50	5	-1.00	183999215	37149	99.62	4960	5000	4925	6470	3490	4980	4953.01	6.65	-26090	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1587	4.31	0.43	12	0.12	1143.00	11386.00	8650	20220805	-43.01	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	8600	-42.67	20220808	4725	4.34	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
136	20230808	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-10	5	-0.20	35651190	7168	19.22	4960	5000	4960	6470	3490	4980	4973.66	6.65	-3258	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1599	4.35	0.44	12	0.02	1143.00	11386.00	8650	20220805	-42.54	4725	20230726	5.19	7350	-32.38	20230209	4725	5.19	20230726	8600	-42.21	20220808	4725	5.19	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
137	20230808	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-10	5	-0.20	12175100	2450	6.57	4960	5000	4960	6470	3490	4980	4969.43	6.65	-380	5060	5020	4990	4950	4920	5005	4935	161	1490	500	3580	5	1	32181550	1599	4.35	0.44	12	0.01	1143.00	11386.00	8650	20220805	-42.54	4725	20230726	5.19	7350	-32.38	20230209	4725	5.19	20230726	8600	-42.21	20220808	4725	5.19	20230726	2.11	N	067990	500	160 억	2140790	N	N	0	N	N
138	20230807	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-40	5	-0.80	185486235	37289	102.75	5020	5030	4960	6520	3520	5020	4974.28	6.66	591	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1603	4.36	0.44	12	0.12	1143.00	11386.00	8670	20220804	-42.56	4725	20230726	5.40	7350	-32.24	20230209	4725	5.40	20230726	8600	-42.09	20220808	4725	5.40	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
139	20230807	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-55	5	-1.10	174367230	35052	96.58	5020	5030	4960	6520	3520	5020	4974.53	6.66	1334	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1598	4.34	0.44	12	0.11	1143.00	11386.00	8670	20220804	-42.73	4725	20230726	5.08	7350	-32.45	20230209	4725	5.08	20230726	8600	-42.27	20220808	4725	5.08	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
140	20230807	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-55	5	-1.10	167877255	33746	92.98	5020	5030	4960	6520	3520	5020	4974.73	6.66	1067	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1598	4.34	0.44	12	0.10	1143.00	11386.00	8670	20220804	-42.73	4725	20230726	5.08	7350	-32.45	20230209	4725	5.08	20230726	8600	-42.27	20220808	4725	5.08	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
141	20230807	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-35	5	-0.70	164731320	33113	91.24	5020	5030	4960	6520	3520	5020	4974.82	6.66	981	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1604	4.36	0.44	12	0.10	1143.00	11386.00	8670	20220804	-42.50	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	8600	-42.03	20220808	4725	5.50	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
142	20230807	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-40	5	-0.80	120206015	24154	66.55	5020	5030	4960	6520	3520	5020	4976.65	6.66	-265	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1603	4.36	0.44	12	0.08	1143.00	11386.00	8670	20220804	-42.56	4725	20230726	5.40	7350	-32.24	20230209	4725	5.40	20230726	8600	-42.09	20220808	4725	5.40	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
143	20230807	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-45	5	-0.90	87602960	17595	48.48	5020	5030	4960	6520	3520	5020	4978.86	6.66	-1444	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1601	4.35	0.44	12	0.05	1143.00	11386.00	8670	20220804	-42.62	4725	20230726	5.29	7350	-32.31	20230209	4725	5.29	20230726	8600	-42.15	20220808	4725	5.29	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
144	20230807	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-40	5	-0.80	39305335	7880	21.71	5020	5030	4970	6520	3520	5020	4987.99	6.66	-1568	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	5	1	32181550	1603	4.36	0.44	12	0.02	1143.00	11386.00	8670	20220804	-42.56	4725	20230726	5.40	7350	-32.24	20230209	4725	5.40	20230726	8600	-42.09	20220808	4725	5.40	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
145	20230807	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	10	2	0.20	821390	164	0.45	5020	5030	5000	6520	3520	5020	5008.48	6.66	-130	5076	5047	5001	4972	4926	5062	4987	161	1500	500	3610	10	1	32181550	1619	4.40	0.44	12	0.00	1143.00	11386.00	8670	20220804	-41.98	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	8600	-41.51	20220808	4725	6.46	20230726	2.11	N	067990	500	160 억	2143196	N	N	0	N	N
146	20230804	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	25	2	0.50	180823305	36161	87.48	4985	5030	4955	6490	3500	4995	5000.51	6.67	-1305	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1616	4.39	0.44	12	0.11	1143.00	11386.00	8700	20220803	-42.30	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	8670	-42.10	20220804	4725	6.24	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
147	20230804	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	25	2	0.50	166576075	33319	80.61	4985	5030	4955	6490	3500	4995	4999.43	6.67	547	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1616	4.39	0.44	12	0.10	1143.00	11386.00	8700	20220803	-42.30	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	8670	-42.10	20220804	4725	6.24	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
148	20230804	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	15	2	0.30	111442620	22285	53.91	4985	5030	4955	6490	3500	4995	5000.79	6.67	-414	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1612	4.38	0.44	12	0.07	1143.00	11386.00	8700	20220803	-42.41	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8670	-42.21	20220804	4725	6.03	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
149	20230804	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	5	2	0.10	108369485	21670	52.43	4985	5030	4955	6490	3500	4995	5000.90	6.67	-570	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1609	4.37	0.44	12	0.07	1143.00	11386.00	8700	20220803	-42.53	4725	20230726	5.82	7350	-31.97	20230209	4725	5.82	20230726	8670	-42.33	20220804	4725	5.82	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
150	20230804	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	15	2	0.30	101157615	20229	48.94	4985	5030	4955	6490	3500	4995	5000.62	6.67	-302	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1612	4.38	0.44	12	0.06	1143.00	11386.00	8700	20220803	-42.41	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8670	-42.21	20220804	4725	6.03	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
151	20230804	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	25	2	0.50	94191235	18833	45.56	4985	5030	4955	6490	3500	4995	5001.39	6.67	617	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1616	4.39	0.44	12	0.06	1143.00	11386.00	8700	20220803	-42.30	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	8670	-42.10	20220804	4725	6.24	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
152	20230804	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	15	2	0.30	36620365	7350	17.78	4985	5010	4955	6490	3500	4995	4982.36	6.67	-360	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	10	1	32181550	1612	4.38	0.44	12	0.02	1143.00	11386.00	8700	20220803	-42.41	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8670	-42.21	20220804	4725	6.03	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
153	20230804	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-10	5	-0.20	1425460	287	0.69	4985	4990	4955	6490	3500	4995	4966.76	6.67	-282	5105	5050	4995	4940	4885	5022	4912	161	1495	500	3590	5	1	32181550	1604	4.36	0.44	12	0.00	1143.00	11386.00	8700	20220803	-42.70	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	8670	-42.50	20220804	4725	5.50	20230726	2.09	N	067990	500	160 억	2146906	N	N	0	N	N
154	20230803	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	-65	5	-1.28	205833110	41330	68.75	5050	5050	4940	6570	3550	5060	4980.23	6.74	-22484	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1607	4.37	0.44	12	0.13	1143.00	11386.00	8700	20220803	-42.59	4725	20230726	5.71	7350	-32.04	20230209	4725	5.71	20230726	8700	-42.59	20220803	4725	5.71	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
155	20230803	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-75	5	-1.48	190356185	38216	63.57	5050	5050	4940	6570	3550	5060	4981.06	6.74	-21378	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1604	4.36	0.44	12	0.12	1143.00	11386.00	8700	20220803	-42.70	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	8700	-42.70	20220803	4725	5.50	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
156	20230803	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-70	5	-1.38	178468620	35828	59.60	5050	5050	4940	6570	3550	5060	4981.26	6.74	-20586	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1606	4.37	0.44	12	0.11	1143.00	11386.00	8700	20220803	-42.64	4725	20230726	5.61	7350	-32.11	20230209	4725	5.61	20230726	8700	-42.64	20220803	4725	5.61	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
157	20230803	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	175590620	35250	58.64	5050	5050	4940	6570	3550	5060	4981.29	6.74	-20257	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1603	4.36	0.44	12	0.11	1143.00	11386.00	8700	20220803	-42.76	4725	20230726	5.40	7350	-32.24	20230209	4725	5.40	20230726	8700	-42.76	20220803	4725	5.40	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
158	20230803	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-75	5	-1.48	158843135	31868	53.01	5050	5050	4950	6570	3550	5060	4984.41	6.74	-19494	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1604	4.36	0.44	12	0.10	1143.00	11386.00	8700	20220803	-42.70	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	8700	-42.70	20220803	4725	5.50	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
159	20230803	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	117825365	23606	39.27	5050	5050	4970	6570	3550	5060	4991.33	6.74	-14399	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1603	4.36	0.44	12	0.07	1143.00	11386.00	8700	20220803	-42.76	4725	20230726	5.40	7350	-32.24	20230209	4725	5.40	20230726	8700	-42.76	20220803	4725	5.40	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
160	20230803	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-70	5	-1.38	61861115	12364	20.57	5050	5050	4970	6570	3550	5060	5003.33	6.74	-5746	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1606	4.37	0.44	12	0.04	1143.00	11386.00	8700	20220803	-42.64	4725	20230726	5.61	7350	-32.11	20230209	4725	5.61	20230726	8700	-42.64	20220803	4725	5.61	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
161	20230803	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	19674560	3920	6.52	5050	5050	4970	6570	3550	5060	5019.02	6.74	-1962	5200	5130	5060	4990	4920	5095	4955	161	1510	500	3640	5	1	32181550	1603	4.36	0.44	12	0.01	1143.00	11386.00	8700	20220803	-42.76	4725	20230726	5.40	7350	-32.24	20230209	4725	5.40	20230726	8700	-42.76	20220803	4725	5.40	20230726	2.12	N	067990	500	160 억	2169391	N	N	0	N	N
162	20230802	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-70	5	-1.36	303473210	60094	31.20	5120	5130	4990	6660	3600	5130	5049.97	6.77	-8070	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1628	4.43	0.44	12	0.19	1143.00	11386.00	8760	20220801	-42.24	4725	20230726	7.09	7350	-31.16	20230209	4725	7.09	20230726	8700	-41.84	20220803	4725	7.09	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
163	20230802	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-100	5	-1.95	294227840	58261	30.25	5120	5130	4990	6660	3600	5130	5050.17	6.77	-7495	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1619	4.40	0.44	12	0.18	1143.00	11386.00	8760	20220801	-42.58	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	8700	-42.18	20220803	4725	6.46	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
164	20230802	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-120	5	-2.34	270988710	53641	27.85	5120	5130	4990	6660	3600	5130	5051.90	6.77	-5908	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1612	4.38	0.44	12	0.17	1143.00	11386.00	8760	20220801	-42.81	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8700	-42.41	20220803	4725	6.03	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
165	20230802	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-120	5	-2.34	206343660	40718	21.14	5120	5130	5000	6660	3600	5130	5067.63	6.77	-4900	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1612	4.38	0.44	12	0.13	1143.00	11386.00	8760	20220801	-42.81	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8700	-42.41	20220803	4725	6.03	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
166	20230802	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-80	5	-1.56	140840240	27655	14.36	5120	5130	5030	6660	3600	5130	5092.76	6.77	-4881	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1625	4.42	0.44	12	0.09	1143.00	11386.00	8760	20220801	-42.35	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	8700	-41.95	20220803	4725	6.88	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
167	20230802	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-50	5	-0.97	83978020	16416	8.52	5120	5130	5080	6660	3600	5130	5115.62	6.77	-2884	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1635	4.44	0.45	12	0.05	1143.00	11386.00	8760	20220801	-42.01	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	8700	-41.61	20220803	4725	7.51	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
168	20230802	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	51164800	9996	5.19	5120	5130	5100	6660	3600	5130	5118.53	6.77	-794	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1648	4.48	0.45	12	0.03	1143.00	11386.00	8760	20220801	-41.55	4725	20230726	8.36	7350	-30.34	20230209	4725	8.36	20230726	8700	-41.15	20220803	4725	8.36	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
169	20230802	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	8449520	1651	0.86	5120	5130	5110	6660	3600	5130	5117.82	6.77	-1074	5276	5202	5066	4992	4856	5240	5030	161	1530	500	3690	10	1	32181550	1651	4.49	0.45	12	0.01	1143.00	11386.00	8760	20220801	-41.44	4725	20230726	8.57	7350	-30.20	20230209	4725	8.57	20230726	8700	-41.03	20220803	4725	8.57	20230726	2.13	N	067990	500	160 억	2180231	N	N	0	N	N
170	20230801	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	140	2	2.81	971533505	192581	281.84	5000	5140	4930	6480	3495	4990	5044.73	6.68	50837	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	10	1	32181550	1651	4.49	0.45	12	0.60	1143.00	11386.00	8760	20220801	-41.44	4725	20230726	8.57	7350	-30.20	20230209	4725	8.57	20230726	8760	-41.44	20220801	4725	8.57	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
171	20230801	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	120	2	2.40	896134225	177883	260.33	5000	5130	4930	6480	3495	4990	5037.77	6.68	49568	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	10	1	32181550	1644	4.47	0.45	12	0.55	1143.00	11386.00	8760	20220801	-41.67	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	8760	-41.67	20220801	4725	8.15	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
172	20230801	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	90	2	1.80	539943085	108104	158.21	5000	5080	4930	6480	3495	4990	4994.66	6.68	25647	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	10	1	32181550	1635	4.44	0.45	12	0.34	1143.00	11386.00	8760	20220801	-42.01	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	8760	-42.01	20220801	4725	7.51	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
173	20230801	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	20	2	0.40	422952995	84955	124.33	5000	5030	4930	6480	3495	4990	4978.55	6.68	16167	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	10	1	32181550	1612	4.38	0.44	12	0.26	1143.00	11386.00	8760	20220801	-42.81	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8760	-42.81	20220801	4725	6.03	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
174	20230801	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	20	2	0.40	373825485	75162	110.00	5000	5030	4930	6480	3495	4990	4973.60	6.68	11543	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	10	1	32181550	1612	4.38	0.44	12	0.23	1143.00	11386.00	8760	20220801	-42.81	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	8760	-42.81	20220801	4725	6.03	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
175	20230801	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-5	5	-0.10	246126695	49648	72.66	5000	5020	4930	6480	3495	4990	4957.43	6.68	4611	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	5	1	32181550	1604	4.36	0.44	12	0.15	1143.00	11386.00	8760	20220801	-43.09	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	8760	-43.09	20220801	4725	5.50	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
176	20230801	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-15	5	-0.30	120520365	24279	35.53	5000	5020	4950	6480	3495	4990	4963.98	6.68	1754	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	5	1	32181550	1601	4.35	0.44	12	0.08	1143.00	11386.00	8760	20220801	-43.21	4725	20230726	5.29	7350	-32.31	20230209	4725	5.29	20230726	8760	-43.21	20220801	4725	5.29	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N
177	20230801	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	30	2	0.60	5489100	1098	1.61	5000	5020	4990	6480	3495	4990	4999.18	6.68	-746	5173	5081	5008	4916	4843	5045	4880	161	1492	500	3590	10	1	32181550	1616	4.39	0.44	12	0.00	1143.00	11386.00	8760	20220801	-42.69	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	8760	-42.69	20220801	4725	6.24	20230726	2.13	N	067990	500	160 억	2151073	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History