KissMeData/014190/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160312	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1716	22	2	1.30	120539807	70594	69.12	1705	1725	1692	2200	1186	1694	1707.51	2.42	-10766	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	607	14.18	0.61	12	0.20	121.00	2811.00	2800	20221111	-38.71	1550	20230726	10.71	2340	-26.67	20230131	1550	10.71	20230726	2800	-38.71	20221111	1550	10.71	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
3	20230831	150354	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1700	6	2	0.35	111925806	65540	64.17	1705	1725	1692	2200	1186	1694	1707.75	2.42	-9792	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	602	14.05	0.60	12	0.19	121.00	2811.00	2800	20221111	-39.29	1550	20230726	9.68	2340	-27.35	20230131	1550	9.68	20230726	2800	-39.29	20221111	1550	9.68	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
4	20230831	140408	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1704	10	2	0.59	96905303	56679	55.50	1705	1725	1699	2200	1186	1694	1709.72	2.42	-7977	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	603	14.08	0.61	12	0.16	121.00	2811.00	2800	20221111	-39.14	1550	20230726	9.94	2340	-27.18	20230131	1550	9.94	20230726	2800	-39.14	20221111	1550	9.94	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
5	20230831	130401	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1705	11	2	0.65	80914581	47274	46.29	1705	1725	1701	2200	1186	1694	1711.61	2.42	-7466	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	604	14.09	0.61	12	0.13	121.00	2811.00	2800	20221111	-39.11	1550	20230726	10.00	2340	-27.14	20230131	1550	10.00	20230726	2800	-39.11	20221111	1550	10.00	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
6	20230831	120403	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1708	14	2	0.83	71126397	41535	40.67	1705	1725	1701	2200	1186	1694	1712.44	2.42	-5836	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	605	14.12	0.61	12	0.12	121.00	2811.00	2800	20221111	-39.00	1550	20230726	10.19	2340	-27.01	20230131	1550	10.19	20230726	2800	-39.00	20221111	1550	10.19	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
7	20230831	110534	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1712	18	2	1.06	70050824	40905	40.05	1705	1725	1701	2200	1186	1694	1712.52	2.42	-5778	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	606	14.15	0.61	12	0.12	121.00	2811.00	2800	20221111	-38.86	1550	20230726	10.45	2340	-26.84	20230131	1550	10.45	20230726	2800	-38.86	20221111	1550	10.45	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
8	20230831	100434	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1715	21	2	1.24	41307999	24082	23.58	1705	1725	1701	2200	1186	1694	1715.31	2.42	-5592	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	607	14.17	0.61	12	0.07	121.00	2811.00	2800	20221111	-38.75	1550	20230726	10.65	2340	-26.71	20230131	1550	10.65	20230726	2800	-38.75	20221111	1550	10.65	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
9	20230831	090335	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	26	2	1.53	2196786	1283	1.26	1705	1721	1705	2200	1186	1694	1712.23	2.42	-188	1734	1714	1704	1684	1674	1709	1679	177	506	500	1110	1	1	35399906	609	14.21	0.61	12	0.00	121.00	2811.00	2800	20221111	-38.57	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2800	-38.57	20221111	1550	10.97	20230726	4.80	N	014190	500	176 억	855944	N	N	N	N
10	20230830	160315	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1694	8	2	0.47	172200876	100645	149.36	1704	1724	1694	2190	1181	1686	1710.98	2.40	5915	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	600	14.00	0.60	12	0.28	121.00	2811.00	2800	20221111	-39.50	1550	20230726	9.29	2340	-27.61	20230131	1550	9.29	20230726	2800	-39.50	20221111	1550	9.29	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
11	20230830	150345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1707	21	2	1.25	158832574	92784	137.70	1704	1724	1695	2190	1181	1686	1711.85	2.40	5871	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	604	14.11	0.61	12	0.26	121.00	2811.00	2800	20221111	-39.04	1550	20230726	10.13	2340	-27.05	20230131	1550	10.13	20230726	2800	-39.04	20221111	1550	10.13	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
12	20230830	140407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1709	23	2	1.36	139736195	81605	121.11	1704	1724	1695	2190	1181	1686	1712.35	2.40	5472	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	605	14.12	0.61	12	0.23	121.00	2811.00	2800	20221111	-38.96	1550	20230726	10.26	2340	-26.97	20230131	1550	10.26	20230726	2800	-38.96	20221111	1550	10.26	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
13	20230830	130352	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1713	27	2	1.60	131514979	76799	113.98	1704	1724	1695	2190	1181	1686	1712.46	2.40	5252	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	606	14.16	0.61	12	0.22	121.00	2811.00	2800	20221111	-38.82	1550	20230726	10.52	2340	-26.79	20230131	1550	10.52	20230726	2800	-38.82	20221111	1550	10.52	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
14	20230830	120359	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1709	23	2	1.36	127651922	74538	110.62	1704	1724	1695	2190	1181	1686	1712.58	2.40	5243	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	605	14.12	0.61	12	0.21	121.00	2811.00	2800	20221111	-38.96	1550	20230726	10.26	2340	-26.97	20230131	1550	10.26	20230726	2800	-38.96	20221111	1550	10.26	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
15	20230830	110526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1719	33	2	1.96	96834465	56534	83.90	1704	1724	1695	2190	1181	1686	1712.85	2.40	3420	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	609	14.21	0.61	12	0.16	121.00	2811.00	2800	20221111	-38.61	1550	20230726	10.90	2340	-26.54	20230131	1550	10.90	20230726	2800	-38.61	20221111	1550	10.90	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
16	20230830	100423	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	34	2	2.02	45294481	26460	39.27	1704	1724	1695	2190	1181	1686	1711.81	2.40	1124	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	609	14.21	0.61	12	0.07	121.00	2811.00	2800	20221111	-38.57	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2800	-38.57	20221111	1550	10.97	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
17	20230830	090331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1712	26	2	1.54	655818	385	0.57	1704	1715	1695	2190	1181	1686	1703.42	2.40	-37	1721	1703	1691	1673	1661	1697	1667	177	504	500	1110	1	1	35399906	606	14.15	0.61	12	0.00	121.00	2811.00	2800	20221111	-38.86	1550	20230726	10.45	2340	-26.84	20230131	1550	10.45	20230726	2800	-38.86	20221111	1550	10.45	20230726	4.84	N	014190	500	176 억	849587	N	N	N	N
18	20230829	160310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1686	6	2	0.36	113564059	67382	109.95	1697	1709	1679	2180	1176	1680	1685.38	2.39	5955	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	597	13.93	0.60	12	0.19	121.00	2811.00	2800	20221111	-39.79	1550	20230726	8.77	2340	-27.95	20230131	1550	8.77	20230726	2800	-39.79	20221111	1550	8.77	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
19	20230829	150348	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1685	5	2	0.30	94502810	56065	91.48	1697	1709	1679	2180	1176	1680	1685.59	2.39	4957	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	596	13.93	0.60	12	0.16	121.00	2811.00	2800	20221111	-39.82	1550	20230726	8.71	2340	-27.99	20230131	1550	8.71	20230726	2800	-39.82	20221111	1550	8.71	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
20	20230829	140412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1686	6	2	0.36	81865894	48555	79.23	1697	1709	1679	2180	1176	1680	1686.04	2.39	4363	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	597	13.93	0.60	12	0.14	121.00	2811.00	2800	20221111	-39.79	1550	20230726	8.77	2340	-27.95	20230131	1550	8.77	20230726	2800	-39.79	20221111	1550	8.77	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
21	20230829	130356	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1680	0	3	0.00	70615781	41875	68.33	1697	1709	1679	2180	1176	1680	1686.35	2.39	-235	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	595	13.88	0.60	12	0.12	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
22	20230829	120405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1681	1	2	0.06	38544069	22786	37.18	1697	1709	1680	2180	1176	1680	1691.57	2.39	-1348	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	595	13.89	0.60	12	0.06	121.00	2811.00	2800	20221111	-39.96	1550	20230726	8.45	2340	-28.16	20230131	1550	8.45	20230726	2800	-39.96	20221111	1550	8.45	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
23	20230829	110608	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1686	6	2	0.36	25296917	14915	24.34	1697	1709	1683	2180	1176	1680	1696.07	2.39	443	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	597	13.93	0.60	12	0.04	121.00	2811.00	2800	20221111	-39.79	1550	20230726	8.77	2340	-27.95	20230131	1550	8.77	20230726	2800	-39.79	20221111	1550	8.77	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
24	20230829	100433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1690	10	2	0.60	23287727	13724	22.39	1697	1709	1683	2180	1176	1680	1696.86	2.39	-11	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	598	13.97	0.60	12	0.04	121.00	2811.00	2800	20221111	-39.64	1550	20230726	9.03	2340	-27.78	20230131	1550	9.03	20230726	2800	-39.64	20221111	1550	9.03	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
25	20230829	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1695	15	2	0.89	3038300	1792	2.92	1697	1697	1690	2180	1176	1680	1695.48	2.39	-186	1703	1691	1668	1656	1633	1697	1662	177	500	500	1100	1	1	35399906	600	14.01	0.60	12	0.01	121.00	2811.00	2800	20221111	-39.46	1550	20230726	9.35	2340	-27.56	20230131	1550	9.35	20230726	2800	-39.46	20221111	1550	9.35	20230726	4.83	N	014190	500	176 억	845010	N	N	N	N
26	20230828	160304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1680	33	2	2.00	102107493	61282	107.08	1647	1680	1645	2140	1153	1647	1666.19	2.37	6148	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	595	13.88	0.60	12	0.17	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
27	20230828	150306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1677	30	2	1.82	93500450	56157	98.12	1647	1680	1645	2140	1153	1647	1664.98	2.37	6042	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	594	13.86	0.60	12	0.16	121.00	2811.00	2800	20221111	-40.11	1550	20230726	8.19	2340	-28.33	20230131	1550	8.19	20230726	2800	-40.11	20221111	1550	8.19	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
28	20230828	140307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1676	29	2	1.76	90560662	54403	95.06	1647	1680	1645	2140	1153	1647	1664.63	2.37	5811	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	593	13.85	0.60	12	0.15	121.00	2811.00	2800	20221111	-40.14	1550	20230726	8.13	2340	-28.38	20230131	1550	8.13	20230726	2800	-40.14	20221111	1550	8.13	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
29	20230828	130310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1672	25	2	1.52	89517381	53780	93.97	1647	1680	1645	2140	1153	1647	1664.51	2.37	5705	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	592	13.82	0.59	12	0.15	121.00	2811.00	2800	20221111	-40.29	1550	20230726	7.87	2340	-28.55	20230131	1550	7.87	20230726	2800	-40.29	20221111	1550	7.87	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
30	20230828	120307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1670	23	2	1.40	85038685	51099	89.29	1647	1680	1645	2140	1153	1647	1664.19	2.37	5023	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	591	13.80	0.59	12	0.14	121.00	2811.00	2800	20221111	-40.36	1550	20230726	7.74	2340	-28.63	20230131	1550	7.74	20230726	2800	-40.36	20221111	1550	7.74	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
31	20230828	110305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1677	30	2	1.82	82392881	49510	86.51	1647	1680	1645	2140	1153	1647	1664.17	2.37	4508	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	594	13.86	0.60	12	0.14	121.00	2811.00	2800	20221111	-40.11	1550	20230726	8.19	2340	-28.33	20230131	1550	8.19	20230726	2800	-40.11	20221111	1550	8.19	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
32	20230828	100301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1676	29	2	1.76	63541406	38252	66.84	1647	1680	1645	2140	1153	1647	1661.13	2.37	113	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	593	13.85	0.60	12	0.11	121.00	2811.00	2800	20221111	-40.14	1550	20230726	8.13	2340	-28.38	20230131	1550	8.13	20230726	2800	-40.14	20221111	1550	8.13	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
33	20230828	090307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1652	5	2	0.30	3887746	2358	4.12	1647	1652	1647	2140	1153	1647	1648.75	2.37	0	1666	1656	1643	1633	1620	1650	1627	177	493	500	1080	1	1	35399906	585	13.65	0.59	12	0.01	121.00	2811.00	2800	20221111	-41.00	1550	20230726	6.58	2340	-29.40	20230131	1550	6.58	20230726	2800	-41.00	20221111	1550	6.58	20230726	4.84	N	014190	500	176 억	839088	N	N	N	N
34	20230825	160305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1647	1	2	0.06	92130047	56260	158.39	1653	1653	1630	2135	1153	1646	1637.42	2.37	-863	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	583	13.61	0.59	12	0.16	121.00	2811.00	2800	20221111	-41.18	1550	20230726	6.26	2340	-29.62	20230131	1550	6.26	20230726	2800	-41.18	20221111	1550	6.26	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
35	20230825	150305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1644	-2	5	-0.12	81716496	49920	140.54	1653	1653	1630	2135	1153	1646	1636.95	2.37	-35	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	582	13.59	0.58	12	0.14	121.00	2811.00	2800	20221111	-41.29	1550	20230726	6.06	2340	-29.74	20230131	1550	6.06	20230726	2800	-41.29	20221111	1550	6.06	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
36	20230825	140305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1641	-5	5	-0.30	78650153	48048	135.27	1653	1653	1630	2135	1153	1646	1636.91	2.37	179	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	581	13.56	0.58	12	0.14	121.00	2811.00	2800	20221111	-41.39	1550	20230726	5.87	2340	-29.87	20230131	1550	5.87	20230726	2800	-41.39	20221111	1550	5.87	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
37	20230825	130305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1633	-13	5	-0.79	40152056	24447	68.83	1653	1653	1633	2135	1153	1646	1642.41	2.37	-792	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	578	13.50	0.58	12	0.07	121.00	2811.00	2800	20221111	-41.68	1550	20230726	5.35	2340	-30.21	20230131	1550	5.35	20230726	2800	-41.68	20221111	1550	5.35	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
38	20230825	120305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1645	-1	5	-0.06	29163510	17731	49.92	1653	1653	1633	2135	1153	1646	1644.78	2.37	-402	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	582	13.60	0.59	12	0.05	121.00	2811.00	2800	20221111	-41.25	1550	20230726	6.13	2340	-29.70	20230131	1550	6.13	20230726	2800	-41.25	20221111	1550	6.13	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
39	20230825	110305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1647	1	2	0.06	26348594	16017	45.09	1653	1653	1633	2135	1153	1646	1645.04	2.37	-393	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	583	13.61	0.59	12	0.05	121.00	2811.00	2800	20221111	-41.18	1550	20230726	6.26	2340	-29.62	20230131	1550	6.26	20230726	2800	-41.18	20221111	1550	6.26	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
40	20230825	100305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1645	-1	5	-0.06	19913722	12101	34.07	1653	1653	1633	2135	1153	1646	1645.63	2.37	-492	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	582	13.60	0.59	12	0.03	121.00	2811.00	2800	20221111	-41.25	1550	20230726	6.13	2340	-29.70	20230131	1550	6.13	20230726	2800	-41.25	20221111	1550	6.13	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
41	20230825	090305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1651	5	2	0.30	3849565	2333	6.57	1653	1653	1646	2135	1153	1646	1650.05	2.37	-1226	1666	1656	1642	1632	1618	1661	1637	177	489	500	1080	1	1	35399906	584	13.64	0.59	12	0.01	121.00	2811.00	2800	20221111	-41.04	1550	20230726	6.52	2340	-29.44	20230131	1550	6.52	20230726	2800	-41.04	20221111	1550	6.52	20230726	4.82	N	014190	500	176 억	839951	N	N	N	N
42	20230824	160303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1646	11	2	0.67	57957920	35290	77.59	1630	1652	1628	2125	1145	1635	1642.33	2.36	4409	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	583	13.60	0.59	12	0.10	121.00	2811.00	2800	20221111	-41.21	1550	20230726	6.19	2340	-29.66	20230131	1550	6.19	20230726	2800	-41.21	20221111	1550	6.19	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
43	20230824	150302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1650	15	2	0.92	52557474	32009	70.38	1630	1652	1628	2125	1145	1635	1641.96	2.36	4166	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	584	13.64	0.59	12	0.09	121.00	2811.00	2800	20221111	-41.07	1550	20230726	6.45	2340	-29.49	20230131	1550	6.45	20230726	2800	-41.07	20221111	1550	6.45	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
44	20230824	140303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1643	8	2	0.49	42961295	26177	57.55	1630	1652	1628	2125	1145	1635	1641.18	2.36	4279	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	582	13.58	0.58	12	0.07	121.00	2811.00	2800	20221111	-41.32	1550	20230726	6.00	2340	-29.79	20230131	1550	6.00	20230726	2800	-41.32	20221111	1550	6.00	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
45	20230824	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1648	13	2	0.80	32838410	20016	44.01	1630	1652	1628	2125	1145	1635	1640.61	2.36	4273	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	583	13.62	0.59	12	0.06	121.00	2811.00	2800	20221111	-41.14	1550	20230726	6.32	2340	-29.57	20230131	1550	6.32	20230726	2800	-41.14	20221111	1550	6.32	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
46	20230824	120305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1642	7	2	0.43	29349540	17897	39.35	1630	1652	1628	2125	1145	1635	1639.91	2.36	4273	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	581	13.57	0.58	12	0.05	121.00	2811.00	2800	20221111	-41.36	1550	20230726	5.94	2340	-29.83	20230131	1550	5.94	20230726	2800	-41.36	20221111	1550	5.94	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
47	20230824	110304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1650	15	2	0.92	29121184	17758	39.04	1630	1652	1628	2125	1145	1635	1639.89	2.36	4273	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	584	13.64	0.59	12	0.05	121.00	2811.00	2800	20221111	-41.07	1550	20230726	6.45	2340	-29.49	20230131	1550	6.45	20230726	2800	-41.07	20221111	1550	6.45	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
48	20230824	100303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1640	5	2	0.31	17836947	10892	23.95	1630	1645	1628	2125	1145	1635	1637.62	2.36	2721	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	581	13.55	0.58	12	0.03	121.00	2811.00	2800	20221111	-41.43	1550	20230726	5.81	2340	-29.91	20230131	1550	5.81	20230726	2800	-41.43	20221111	1550	5.81	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
49	20230824	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1637	2	2	0.12	5828481	3566	7.84	1630	1637	1630	2125	1145	1635	1634.46	2.36	2393	1664	1649	1637	1622	1610	1657	1630	177	490	500	1070	1	1	35399906	579	13.53	0.58	12	0.01	121.00	2811.00	2800	20221111	-41.54	1550	20230726	5.61	2340	-30.04	20230131	1550	5.61	20230726	2800	-41.54	20221111	1550	5.61	20230726	4.85	N	014190	500	176 억	835542	N	N	N	N
50	20230823	160302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1635	-7	5	-0.43	74347500	45410	102.60	1625	1652	1625	2130	1150	1642	1637.25	2.34	5878	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	579	13.51	0.58	12	0.13	121.00	2811.00	2800	20221111	-41.61	1550	20230726	5.48	2340	-30.13	20230131	1550	5.48	20230726	2800	-41.61	20221111	1550	5.48	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
51	20230823	150303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1633	-9	5	-0.55	72283664	44148	99.75	1625	1652	1625	2130	1150	1642	1637.30	2.34	6071	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	578	13.50	0.58	12	0.12	121.00	2811.00	2800	20221111	-41.68	1550	20230726	5.35	2340	-30.21	20230131	1550	5.35	20230726	2800	-41.68	20221111	1550	5.35	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
52	20230823	140304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1632	-10	5	-0.61	69347406	42353	95.69	1625	1652	1625	2130	1150	1642	1637.37	2.34	6991	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	578	13.49	0.58	12	0.12	121.00	2811.00	2800	20221111	-41.71	1550	20230726	5.29	2340	-30.26	20230131	1550	5.29	20230726	2800	-41.71	20221111	1550	5.29	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
53	20230823	130303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1642	0	3	0.00	62031152	37882	85.59	1625	1652	1625	2130	1150	1642	1637.48	2.34	5928	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	581	13.57	0.58	12	0.11	121.00	2811.00	2800	20221111	-41.36	1550	20230726	5.94	2340	-29.83	20230131	1550	5.94	20230726	2800	-41.36	20221111	1550	5.94	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
54	20230823	120304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1635	-7	5	-0.43	52398304	31994	72.29	1625	1652	1625	2130	1150	1642	1637.75	2.34	2973	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	579	13.51	0.58	12	0.09	121.00	2811.00	2800	20221111	-41.61	1550	20230726	5.48	2340	-30.13	20230131	1550	5.48	20230726	2800	-41.61	20221111	1550	5.48	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
55	20230823	110303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1641	-1	5	-0.06	20244199	12343	27.89	1625	1652	1625	2130	1150	1642	1640.14	2.34	262	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	581	13.56	0.58	12	0.03	121.00	2811.00	2800	20221111	-41.39	1550	20230726	5.87	2340	-29.87	20230131	1550	5.87	20230726	2800	-41.39	20221111	1550	5.87	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
56	20230823	100302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1647	5	2	0.30	17936047	10941	24.72	1625	1652	1625	2130	1150	1642	1639.34	2.34	398	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	583	13.61	0.59	12	0.03	121.00	2811.00	2800	20221111	-41.18	1550	20230726	6.26	2340	-29.62	20230131	1550	6.26	20230726	2800	-41.18	20221111	1550	6.26	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
57	20230823	090306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1631	-11	5	-0.67	4468877	2750	6.21	1625	1650	1625	2130	1150	1642	1625.05	2.34	411	1676	1659	1650	1633	1624	1654	1628	177	488	500	1080	1	1	35399906	577	13.48	0.58	12	0.01	121.00	2811.00	2800	20221111	-41.75	1550	20230726	5.23	2340	-30.30	20230131	1550	5.23	20230726	2800	-41.75	20221111	1550	5.23	20230726	4.83	N	014190	500	176 억	829664	N	N	N	N
58	20230822	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1642	-9	5	-0.55	72899241	44260	54.22	1666	1667	1641	2145	1156	1651	1647.07	2.36	-5673	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	581	13.57	0.58	12	0.13	121.00	2811.00	2800	20221111	-41.36	1550	20230726	5.94	2340	-29.83	20230131	1550	5.94	20230726	2800	-41.36	20221111	1550	5.94	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
59	20230822	150302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1642	-9	5	-0.55	67915860	41226	50.50	1666	1667	1641	2145	1156	1651	1647.40	2.36	-4907	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	581	13.57	0.58	12	0.12	121.00	2811.00	2800	20221111	-41.36	1550	20230726	5.94	2340	-29.83	20230131	1550	5.94	20230726	2800	-41.36	20221111	1550	5.94	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
60	20230822	140303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1641	-10	5	-0.61	64197219	38962	47.73	1666	1667	1641	2145	1156	1651	1647.69	2.36	-4484	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	581	13.56	0.58	12	0.11	121.00	2811.00	2800	20221111	-41.39	1550	20230726	5.87	2340	-29.87	20230131	1550	5.87	20230726	2800	-41.39	20221111	1550	5.87	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
61	20230822	130301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1649	-2	5	-0.12	53008409	32155	39.39	1666	1667	1642	2145	1156	1651	1648.53	2.36	-2865	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	584	13.63	0.59	12	0.09	121.00	2811.00	2800	20221111	-41.11	1550	20230726	6.39	2340	-29.53	20230131	1550	6.39	20230726	2800	-41.11	20221111	1550	6.39	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
62	20230822	120257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1654	3	2	0.18	41578803	25205	30.88	1666	1667	1645	2145	1156	1651	1649.63	2.36	-2526	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	586	13.67	0.59	12	0.07	121.00	2811.00	2800	20221111	-40.93	1550	20230726	6.71	2340	-29.32	20230131	1550	6.71	20230726	2800	-40.93	20221111	1550	6.71	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
63	20230822	110301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1647	-4	5	-0.24	34329337	20802	25.48	1666	1667	1646	2145	1156	1651	1650.29	2.36	-2226	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	583	13.61	0.59	12	0.06	121.00	2811.00	2800	20221111	-41.18	1550	20230726	6.26	2340	-29.62	20230131	1550	6.26	20230726	2800	-41.18	20221111	1550	6.26	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
64	20230822	100259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1646	-5	5	-0.30	20886961	12640	15.48	1666	1667	1646	2145	1156	1651	1652.45	2.36	-1998	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	583	13.60	0.59	12	0.04	121.00	2811.00	2800	20221111	-41.21	1550	20230726	6.19	2340	-29.66	20230131	1550	6.19	20230726	2800	-41.21	20221111	1550	6.19	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
65	20230822	090300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1666	15	2	0.91	2207852	1325	1.62	1666	1667	1666	2145	1156	1651	1666.30	2.36	388	1692	1671	1649	1628	1606	1682	1639	177	494	500	1080	1	1	35399906	590	13.77	0.59	12	0.00	121.00	2811.00	2800	20221111	-40.50	1550	20230726	7.48	2340	-28.80	20230131	1550	7.48	20230726	2800	-40.50	20221111	1550	7.48	20230726	4.83	N	014190	500	176 억	835337	N	N	N	N
66	20230821	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1651	-7	5	-0.42	134454272	81448	166.10	1642	1670	1627	2155	1161	1658	1650.80	2.31	16267	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	584	13.64	0.59	12	0.23	121.00	2811.00	2800	20221111	-41.04	1550	20230726	6.52	2340	-29.44	20230131	1550	6.52	20230726	2800	-41.04	20221111	1550	6.52	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
67	20230821	150301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1660	2	2	0.12	128766101	78003	159.07	1642	1670	1627	2155	1161	1658	1650.78	2.31	16013	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	588	13.72	0.59	12	0.22	121.00	2811.00	2800	20221111	-40.71	1550	20230726	7.10	2340	-29.06	20230131	1550	7.10	20230726	2800	-40.71	20221111	1550	7.10	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
68	20230821	140302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1669	11	2	0.66	110287060	66921	136.47	1642	1670	1627	2155	1161	1658	1648.02	2.31	22602	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	591	13.79	0.59	12	0.19	121.00	2811.00	2800	20221111	-40.39	1550	20230726	7.68	2340	-28.68	20230131	1550	7.68	20230726	2800	-40.39	20221111	1550	7.68	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
69	20230821	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1668	10	2	0.60	97904752	59498	121.33	1642	1670	1627	2155	1161	1658	1645.51	2.31	22309	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	590	13.79	0.59	12	0.17	121.00	2811.00	2800	20221111	-40.43	1550	20230726	7.61	2340	-28.72	20230131	1550	7.61	20230726	2800	-40.43	20221111	1550	7.61	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
70	20230821	120302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1667	9	2	0.54	91942678	55921	114.04	1642	1670	1627	2155	1161	1658	1644.15	2.31	22576	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	590	13.78	0.59	12	0.16	121.00	2811.00	2800	20221111	-40.46	1550	20230726	7.55	2340	-28.76	20230131	1550	7.55	20230726	2800	-40.46	20221111	1550	7.55	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
71	20230821	110302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1665	7	2	0.42	86276220	52512	107.09	1642	1670	1627	2155	1161	1658	1642.98	2.31	22500	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	589	13.76	0.59	12	0.15	121.00	2811.00	2800	20221111	-40.54	1550	20230726	7.42	2340	-28.85	20230131	1550	7.42	20230726	2800	-40.54	20221111	1550	7.42	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
72	20230821	100300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1660	2	2	0.12	81760732	49796	101.55	1642	1670	1627	2155	1161	1658	1641.91	2.31	21914	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	588	13.72	0.59	12	0.14	121.00	2811.00	2800	20221111	-40.71	1550	20230726	7.10	2340	-29.06	20230131	1550	7.10	20230726	2800	-40.71	20221111	1550	7.10	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
73	20230821	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1650	-8	5	-0.48	40819246	24881	50.74	1642	1670	1636	2155	1161	1658	1640.58	2.31	10247	1695	1676	1646	1627	1597	1686	1637	177	497	500	1090	1	1	35399906	584	13.64	0.59	12	0.07	121.00	2811.00	2800	20221111	-41.07	1550	20230726	6.45	2340	-29.49	20230131	1550	6.45	20230726	2800	-41.07	20221111	1550	6.45	20230726	4.84	N	014190	500	176 억	819071	N	N	N	N
74	20230818	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1658	13	2	0.79	79563837	48231	60.87	1616	1665	1616	2135	1152	1645	1649.50	2.29	9484	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	587	13.70	0.59	12	0.14	121.00	2811.00	2870	20220817	-42.23	1550	20230726	6.97	2340	-29.15	20230131	1550	6.97	20230726	2800	-40.79	20221111	1550	6.97	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
75	20230818	150259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1657	12	2	0.73	64748990	39292	49.59	1616	1665	1616	2135	1152	1645	1647.89	2.29	9922	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	587	13.69	0.59	12	0.11	121.00	2811.00	2870	20220817	-42.26	1550	20230726	6.90	2340	-29.19	20230131	1550	6.90	20230726	2800	-40.82	20221111	1550	6.90	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
76	20230818	140300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1658	13	2	0.79	53147370	32277	40.73	1616	1665	1616	2135	1152	1645	1646.60	2.29	10737	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	587	13.70	0.59	12	0.09	121.00	2811.00	2870	20220817	-42.23	1550	20230726	6.97	2340	-29.15	20230131	1550	6.97	20230726	2800	-40.79	20221111	1550	6.97	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
77	20230818	130257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1655	10	2	0.61	48967350	29754	37.55	1616	1665	1616	2135	1152	1645	1645.74	2.29	9902	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	586	13.68	0.59	12	0.08	121.00	2811.00	2870	20220817	-42.33	1550	20230726	6.77	2340	-29.27	20230131	1550	6.77	20230726	2800	-40.89	20221111	1550	6.77	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
78	20230818	120307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1648	3	2	0.18	38761229	23584	29.76	1616	1665	1616	2135	1152	1645	1643.54	2.29	8782	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	583	13.62	0.59	12	0.07	121.00	2811.00	2870	20220817	-42.58	1550	20230726	6.32	2340	-29.57	20230131	1550	6.32	20230726	2800	-41.14	20221111	1550	6.32	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
79	20230818	110259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1657	12	2	0.73	33988709	20700	26.12	1616	1665	1616	2135	1152	1645	1641.97	2.29	8663	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	587	13.69	0.59	12	0.06	121.00	2811.00	2870	20220817	-42.26	1550	20230726	6.90	2340	-29.19	20230131	1550	6.90	20230726	2800	-40.82	20221111	1550	6.90	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
80	20230818	100300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1644	-1	5	-0.06	21733898	13278	16.76	1616	1648	1616	2135	1152	1645	1636.84	2.29	5448	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	582	13.59	0.58	12	0.04	121.00	2811.00	2870	20220817	-42.72	1550	20230726	6.06	2340	-29.74	20230131	1550	6.06	20230726	2800	-41.29	20221111	1550	6.06	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
81	20230818	090301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1634	-11	5	-0.67	3888738	2399	3.03	1616	1648	1616	2135	1152	1645	1620.98	2.29	560	1707	1676	1648	1617	1589	1662	1603	177	491	500	1080	1	1	35399906	578	13.50	0.58	12	0.01	121.00	2811.00	2870	20220817	-43.07	1550	20230726	5.42	2340	-30.17	20230131	1550	5.42	20230726	2800	-41.64	20221111	1550	5.42	20230726	4.81	N	014190	500	176 억	809579	N	N	N	N
82	20230817	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1645	-26	5	-1.56	129866990	79107	75.29	1672	1679	1620	2170	1170	1671	1641.66	2.30	-5477	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	582	13.60	0.59	12	0.22	121.00	2811.00	2895	20220816	-43.18	1550	20230726	6.13	2340	-29.70	20230131	1550	6.13	20230726	2870	-42.68	20220817	1550	6.13	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
83	20230817	150304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1671	0	3	0.00	117444988	71610	68.16	1672	1677	1620	2170	1170	1671	1640.06	2.30	-3855	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	592	13.81	0.59	12	0.20	121.00	2811.00	2895	20220816	-42.28	1550	20230726	7.81	2340	-28.59	20230131	1550	7.81	20230726	2870	-41.78	20220817	1550	7.81	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
84	20230817	140300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1674	3	2	0.18	107988626	65911	62.73	1672	1677	1620	2170	1170	1671	1638.40	2.30	-2113	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	593	13.83	0.60	12	0.19	121.00	2811.00	2895	20220816	-42.18	1550	20230726	8.00	2340	-28.46	20230131	1550	8.00	20230726	2870	-41.67	20220817	1550	8.00	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
85	20230817	130259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1637	-34	5	-2.03	92055936	56276	53.56	1672	1672	1620	2170	1170	1671	1635.79	2.30	-8915	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	579	13.53	0.58	12	0.16	121.00	2811.00	2895	20220816	-43.45	1550	20230726	5.61	2340	-30.04	20230131	1550	5.61	20230726	2870	-42.96	20220817	1550	5.61	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
86	20230817	120300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1629	-42	5	-2.51	77495940	47390	45.11	1672	1672	1620	2170	1170	1671	1635.28	2.30	-8765	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	577	13.46	0.58	12	0.13	121.00	2811.00	2895	20220816	-43.73	1550	20230726	5.10	2340	-30.38	20230131	1550	5.10	20230726	2870	-43.24	20220817	1550	5.10	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
87	20230817	110301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1630	-41	5	-2.45	66641085	40732	38.77	1672	1672	1620	2170	1170	1671	1636.09	2.30	-8531	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	577	13.47	0.58	12	0.12	121.00	2811.00	2895	20220816	-43.70	1550	20230726	5.16	2340	-30.34	20230131	1550	5.16	20230726	2870	-43.21	20220817	1550	5.16	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
88	20230817	100300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1624	-47	5	-2.81	55537641	33900	32.27	1672	1672	1620	2170	1170	1671	1638.28	2.30	-9694	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	575	13.42	0.58	12	0.10	121.00	2811.00	2895	20220816	-43.90	1550	20230726	4.77	2340	-30.60	20230131	1550	4.77	20230726	2870	-43.41	20220817	1550	4.77	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
89	20230817	090259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1668	-3	5	-0.18	4808964	2878	2.74	1672	1672	1664	2170	1170	1671	1670.94	2.30	-1976	1737	1704	1687	1654	1637	1695	1645	177	500	500	1100	1	1	35399906	590	13.79	0.59	12	0.01	121.00	2811.00	2895	20220816	-42.38	1550	20230726	7.61	2340	-28.72	20230131	1550	7.61	20230726	2870	-41.88	20220817	1550	7.61	20230726	4.77	N	014190	500	176 억	813428	N	N	N	N
90	20230816	160300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1671	-50	5	-2.91	176360003	104563	123.85	1702	1720	1670	2235	1205	1721	1686.66	2.33	-11412	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	592	13.81	0.59	12	0.30	121.00	2811.00	2895	20220816	-42.28	1550	20230726	7.81	2340	-28.59	20230131	1550	7.81	20230726	2895	-42.28	20220816	1550	7.81	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
91	20230816	150300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1680	-41	5	-2.38	167848108	99470	117.81	1702	1720	1670	2235	1205	1721	1687.42	2.33	-8938	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	595	13.88	0.60	12	0.28	121.00	2811.00	2895	20220816	-41.97	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2895	-41.97	20220816	1550	8.39	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
92	20230816	140259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1683	-38	5	-2.21	153930677	91154	107.96	1702	1720	1671	2235	1205	1721	1688.69	2.33	-7699	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	596	13.91	0.60	12	0.26	121.00	2811.00	2895	20220816	-41.87	1550	20230726	8.58	2340	-28.08	20230131	1550	8.58	20230726	2895	-41.87	20220816	1550	8.58	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
93	20230816	130301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1694	-27	5	-1.57	98784438	58314	69.07	1702	1720	1678	2235	1205	1721	1694.01	2.33	-5760	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	600	14.00	0.60	12	0.16	121.00	2811.00	2895	20220816	-41.49	1550	20230726	9.29	2340	-27.61	20230131	1550	9.29	20230726	2895	-41.49	20220816	1550	9.29	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
94	20230816	120302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1690	-31	5	-1.80	93344913	55097	65.26	1702	1720	1678	2235	1205	1721	1694.19	2.33	-5764	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	598	13.97	0.60	12	0.16	121.00	2811.00	2895	20220816	-41.62	1550	20230726	9.03	2340	-27.78	20230131	1550	9.03	20230726	2895	-41.62	20220816	1550	9.03	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
95	20230816	110302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1688	-33	5	-1.92	90523941	53426	63.28	1702	1720	1678	2235	1205	1721	1694.38	2.33	-4913	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	598	13.95	0.60	12	0.15	121.00	2811.00	2895	20220816	-41.69	1550	20230726	8.90	2340	-27.86	20230131	1550	8.90	20230726	2895	-41.69	20220816	1550	8.90	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
96	20230816	100257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1689	-32	5	-1.86	78369541	46232	54.76	1702	1720	1678	2235	1205	1721	1695.14	2.33	-8189	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	598	13.96	0.60	12	0.13	121.00	2811.00	2895	20220816	-41.66	1550	20230726	8.97	2340	-27.82	20230131	1550	8.97	20230726	2895	-41.66	20220816	1550	8.97	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
97	20230816	090257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1710	-11	5	-0.64	13413315	7883	9.34	1702	1710	1699	2235	1205	1721	1701.55	2.33	-1425	1761	1740	1730	1709	1699	1736	1705	177	515	500	1130	1	1	35399906	605	14.13	0.61	12	0.02	121.00	2811.00	2895	20220816	-40.93	1550	20230726	10.32	2340	-26.92	20230131	1550	10.32	20230726	2895	-40.93	20220816	1550	10.32	20230726	4.81	N	014190	500	176 억	824271	N	N	N	N
98	20230814	160257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1721	-25	5	-1.43	145380486	84031	96.34	1732	1751	1720	2265	1223	1746	1730.15	2.39	-21611	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	609	14.22	0.61	12	0.24	121.00	2811.00	2895	20220816	-40.55	1550	20230726	11.03	2340	-26.45	20230131	1550	11.03	20230726	2895	-40.55	20220816	1550	11.03	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
99	20230814	150256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1726	-20	5	-1.15	129249720	74664	85.60	1732	1751	1720	2265	1223	1746	1731.08	2.39	-21719	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	611	14.26	0.61	12	0.21	121.00	2811.00	2895	20220816	-40.38	1550	20230726	11.35	2340	-26.24	20230131	1550	11.35	20230726	2895	-40.38	20220816	1550	11.35	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
100	20230814	140257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1743	-3	5	-0.17	120268712	69468	79.65	1732	1751	1720	2265	1223	1746	1731.28	2.39	-20297	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	617	14.40	0.62	12	0.20	121.00	2811.00	2895	20220816	-39.79	1550	20230726	12.45	2340	-25.51	20230131	1550	12.45	20230726	2895	-39.79	20220816	1550	12.45	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
101	20230814	130257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1735	-11	5	-0.63	116244615	67147	76.98	1732	1751	1720	2265	1223	1746	1731.20	2.39	-20249	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	614	14.34	0.62	12	0.19	121.00	2811.00	2895	20220816	-40.07	1550	20230726	11.94	2340	-25.85	20230131	1550	11.94	20230726	2895	-40.07	20220816	1550	11.94	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
102	20230814	120256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1744	-2	5	-0.11	110564937	63863	73.22	1732	1751	1720	2265	1223	1746	1731.28	2.39	-19676	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	617	14.41	0.62	12	0.18	121.00	2811.00	2895	20220816	-39.76	1550	20230726	12.52	2340	-25.47	20230131	1550	12.52	20230726	2895	-39.76	20220816	1550	12.52	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
103	20230814	110255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1747	1	2	0.06	88729186	51226	58.73	1732	1751	1722	2265	1223	1746	1732.11	2.39	-17406	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	618	14.44	0.62	12	0.14	121.00	2811.00	2895	20220816	-39.65	1550	20230726	12.71	2340	-25.34	20230131	1550	12.71	20230726	2895	-39.65	20220816	1550	12.71	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
104	20230814	100255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1725	-21	5	-1.20	60721373	35061	40.20	1732	1751	1725	2265	1223	1746	1731.88	2.39	-11214	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	611	14.26	0.61	12	0.10	121.00	2811.00	2895	20220816	-40.41	1550	20230726	11.29	2340	-26.28	20230131	1550	11.29	20230726	2895	-40.41	20220816	1550	11.29	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
105	20230814	090256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1732	-14	5	-0.80	13202379	7622	8.74	1732	1751	1732	2265	1223	1746	1732.14	2.39	612	1786	1765	1737	1716	1688	1776	1727	177	521	500	1150	1	1	35399906	613	14.31	0.62	12	0.02	121.00	2811.00	2895	20220816	-40.17	1550	20230726	11.74	2340	-25.98	20230131	1550	11.74	20230726	2895	-40.17	20220816	1550	11.74	20230726	4.87	N	014190	500	176 억	845883	N	N	N	N
106	20230811	160255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1746	37	2	2.17	151286511	87214	101.92	1731	1758	1709	2220	1197	1709	1734.66	2.32	22881	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	618	14.43	0.62	12	0.25	121.00	2811.00	2895	20220816	-39.69	1550	20230726	12.65	2340	-25.38	20230131	1550	12.65	20230726	2895	-39.69	20220816	1550	12.65	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
107	20230811	150253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1743	34	2	1.99	132771960	76599	89.52	1731	1758	1709	2220	1197	1709	1733.34	2.32	20533	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	617	14.40	0.62	12	0.22	121.00	2811.00	2895	20220816	-39.79	1550	20230726	12.45	2340	-25.51	20230131	1550	12.45	20230726	2895	-39.79	20220816	1550	12.45	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
108	20230811	140254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1745	36	2	2.11	125923065	72663	84.92	1731	1758	1709	2220	1197	1709	1732.97	2.32	20371	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	618	14.42	0.62	12	0.21	121.00	2811.00	2895	20220816	-39.72	1550	20230726	12.58	2340	-25.43	20230131	1550	12.58	20230726	2895	-39.72	20220816	1550	12.58	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
109	20230811	130254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1748	39	2	2.28	123399364	71211	83.22	1731	1758	1709	2220	1197	1709	1732.87	2.32	20653	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	619	14.45	0.62	12	0.20	121.00	2811.00	2895	20220816	-39.62	1550	20230726	12.77	2340	-25.30	20230131	1550	12.77	20230726	2895	-39.62	20220816	1550	12.77	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
110	20230811	120253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1750	41	2	2.40	114859726	66310	77.49	1731	1758	1709	2220	1197	1709	1732.16	2.32	19852	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	619	14.46	0.62	12	0.19	121.00	2811.00	2895	20220816	-39.55	1550	20230726	12.90	2340	-25.21	20230131	1550	12.90	20230726	2895	-39.55	20220816	1550	12.90	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
111	20230811	110251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1738	29	2	1.70	106289204	61380	71.73	1731	1758	1709	2220	1197	1709	1731.66	2.32	19209	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	615	14.36	0.62	12	0.17	121.00	2811.00	2895	20220816	-39.97	1550	20230726	12.13	2340	-25.73	20230131	1550	12.13	20230726	2895	-39.97	20220816	1550	12.13	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
112	20230811	100250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1754	45	2	2.63	91348328	52804	61.71	1731	1758	1709	2220	1197	1709	1729.95	2.32	16617	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	621	14.50	0.62	12	0.15	121.00	2811.00	2895	20220816	-39.41	1550	20230726	13.16	2340	-25.04	20230131	1550	13.16	20230726	2895	-39.41	20220816	1550	13.16	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
113	20230811	090253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1710	1	2	0.06	6417672	3724	4.35	1731	1731	1710	2220	1197	1709	1723.33	2.32	389	1757	1733	1716	1692	1675	1724	1683	177	511	500	1120	1	1	35399906	605	14.13	0.61	12	0.01	121.00	2811.00	2895	20220816	-40.93	1550	20230726	10.32	2340	-26.92	20230131	1550	10.32	20230726	2895	-40.93	20220816	1550	10.32	20230726	4.86	N	014190	500	176 억	823002	N	N	N	N
114	20230810	160252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1709	7	2	0.41	147041784	85559	650.59	1718	1740	1699	2210	1192	1702	1718.60	2.27	18710	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	605	14.12	0.61	12	0.24	121.00	2811.00	2895	20220816	-40.97	1550	20230726	10.26	2340	-26.97	20230131	1550	10.26	20230726	2895	-40.97	20220816	1550	10.26	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
115	20230810	150251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	18	2	1.06	137852348	80187	609.74	1718	1740	1699	2210	1192	1702	1719.14	2.27	18646	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	609	14.21	0.61	12	0.23	121.00	2811.00	2895	20220816	-40.59	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2895	-40.59	20220816	1550	10.97	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
116	20230810	140250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1731	29	2	1.70	111194142	64682	491.84	1718	1740	1699	2210	1192	1702	1719.09	2.27	13742	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	613	14.31	0.62	12	0.18	121.00	2811.00	2895	20220816	-40.21	1550	20230726	11.68	2340	-26.03	20230131	1550	11.68	20230726	2895	-40.21	20220816	1550	11.68	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
117	20230810	130248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	18	2	1.06	54590101	31874	242.37	1718	1737	1699	2210	1192	1702	1712.68	2.27	-2938	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	609	14.21	0.61	12	0.09	121.00	2811.00	2895	20220816	-40.59	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2895	-40.59	20220816	1550	10.97	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
118	20230810	120251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1732	30	2	1.76	47990103	28024	213.09	1718	1737	1699	2210	1192	1702	1712.46	2.27	-4229	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	613	14.31	0.62	12	0.08	121.00	2811.00	2895	20220816	-40.17	1550	20230726	11.74	2340	-25.98	20230131	1550	11.74	20230726	2895	-40.17	20220816	1550	11.74	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
119	20230810	110252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1706	4	2	0.24	22228815	13009	98.92	1718	1718	1699	2210	1192	1702	1708.73	2.27	-4861	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	604	14.10	0.61	12	0.04	121.00	2811.00	2895	20220816	-41.07	1550	20230726	10.06	2340	-27.09	20230131	1550	10.06	20230726	2895	-41.07	20220816	1550	10.06	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
120	20230810	100253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1711	9	2	0.53	18898349	11052	84.04	1718	1718	1699	2210	1192	1702	1709.95	2.27	-4854	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	606	14.14	0.61	12	0.03	121.00	2811.00	2895	20220816	-40.90	1550	20230726	10.39	2340	-26.88	20230131	1550	10.39	20230726	2895	-40.90	20220816	1550	10.39	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
121	20230810	090252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1718	16	2	0.94	1362374	793	6.03	1718	1718	1718	2210	1192	1702	1718.00	2.27	-227	1718	1709	1699	1690	1680	1714	1695	177	509	500	1120	1	1	35399906	608	14.20	0.61	12	0.00	121.00	2811.00	2895	20220816	-40.66	1550	20230726	10.84	2340	-26.58	20230131	1550	10.84	20230726	2895	-40.66	20220816	1550	10.84	20230726	4.87	N	014190	500	176 억	803691	N	N	N	N
122	20230809	160251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1702	12	2	0.71	22311811	13151	13.85	1690	1708	1689	2195	1183	1690	1696.58	2.28	-3657	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	603	14.07	0.61	12	0.04	121.00	2811.00	2895	20220816	-41.21	1550	20230726	9.81	2340	-27.26	20230131	1550	9.81	20230726	2895	-41.21	20220816	1550	9.81	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
123	20230809	150249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1700	10	2	0.59	19963131	11769	12.39	1690	1708	1689	2195	1183	1690	1696.25	2.28	-3449	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	602	14.05	0.60	12	0.03	121.00	2811.00	2895	20220816	-41.28	1550	20230726	9.68	2340	-27.35	20230131	1550	9.68	20230726	2895	-41.28	20220816	1550	9.68	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
124	20230809	140249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1697	7	2	0.41	17374835	10243	10.78	1690	1708	1689	2195	1183	1690	1696.26	2.28	-3414	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	601	14.02	0.60	12	0.03	121.00	2811.00	2895	20220816	-41.38	1550	20230726	9.48	2340	-27.48	20230131	1550	9.48	20230726	2895	-41.38	20220816	1550	9.48	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
125	20230809	130252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1702	12	2	0.71	15474687	9125	9.61	1690	1708	1689	2195	1183	1690	1695.86	2.28	-2547	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	603	14.07	0.61	12	0.03	121.00	2811.00	2895	20220816	-41.21	1550	20230726	9.81	2340	-27.26	20230131	1550	9.81	20230726	2895	-41.21	20220816	1550	9.81	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
126	20230809	120252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1703	13	2	0.77	9807952	5777	6.08	1690	1708	1690	2195	1183	1690	1697.76	2.28	-1522	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	603	14.07	0.61	12	0.02	121.00	2811.00	2895	20220816	-41.17	1550	20230726	9.87	2340	-27.22	20230131	1550	9.87	20230726	2895	-41.17	20220816	1550	9.87	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
127	20230809	110251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1699	9	2	0.53	6990540	4113	4.33	1690	1708	1690	2195	1183	1690	1699.62	2.28	-1143	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	601	14.04	0.60	12	0.01	121.00	2811.00	2895	20220816	-41.31	1550	20230726	9.61	2340	-27.39	20230131	1550	9.61	20230726	2895	-41.31	20220816	1550	9.61	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
128	20230809	100248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1704	14	2	0.83	5213066	3066	3.23	1690	1708	1690	2195	1183	1690	1700.28	2.28	-811	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	603	14.08	0.61	12	0.01	121.00	2811.00	2895	20220816	-41.14	1550	20230726	9.94	2340	-27.18	20230131	1550	9.94	20230726	2895	-41.14	20220816	1550	9.94	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
129	20230809	090248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1690	0	3	0.00	630370	373	0.39	1690	1690	1690	2195	1183	1690	1690.00	2.28	0	1782	1735	1708	1661	1634	1722	1648	177	506	500	1110	1	1	35399906	598	13.97	0.60	12	0.00	121.00	2811.00	2895	20220816	-41.62	1550	20230726	9.03	2340	-27.78	20230131	1550	9.03	20230726	2895	-41.62	20220816	1550	9.03	20230726	4.86	N	014190	500	176 억	807348	N	N	N	N
130	20230808	160253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1690	-36	5	-2.09	162718761	94846	188.36	1726	1755	1681	2240	1209	1726	1715.61	2.32	-14913	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	598	13.97	0.60	12	0.27	121.00	2811.00	2895	20220816	-41.62	1550	20230726	9.03	2340	-27.78	20230131	1550	9.03	20230726	2895	-41.62	20220816	1550	9.03	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
131	20230808	150250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1700	-26	5	-1.51	136034989	79027	156.94	1726	1755	1698	2240	1209	1726	1721.37	2.32	-18279	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	602	14.05	0.60	12	0.22	121.00	2811.00	2895	20220816	-41.28	1550	20230726	9.68	2340	-27.35	20230131	1550	9.68	20230726	2895	-41.28	20220816	1550	9.68	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
132	20230808	140248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1718	-8	5	-0.46	103480602	59957	119.07	1726	1755	1705	2240	1209	1726	1725.91	2.32	-6405	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	608	14.20	0.61	12	0.17	121.00	2811.00	2895	20220816	-40.66	1550	20230726	10.84	2340	-26.58	20230131	1550	10.84	20230726	2895	-40.66	20220816	1550	10.84	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
133	20230808	130246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1708	-18	5	-1.04	90631027	52441	104.14	1726	1755	1705	2240	1209	1726	1728.25	2.32	-8023	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	605	14.12	0.61	12	0.15	121.00	2811.00	2895	20220816	-41.00	1550	20230726	10.19	2340	-27.01	20230131	1550	10.19	20230726	2895	-41.00	20220816	1550	10.19	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
134	20230808	120248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1725	-1	5	-0.06	71611582	41332	82.08	1726	1755	1712	2240	1209	1726	1732.59	2.32	-9607	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	611	14.26	0.61	12	0.12	121.00	2811.00	2895	20220816	-40.41	1550	20230726	11.29	2340	-26.28	20230131	1550	11.29	20230726	2895	-40.41	20220816	1550	11.29	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
135	20230808	110247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1736	10	2	0.58	50665296	29166	57.92	1726	1755	1726	2240	1209	1726	1737.14	2.32	-6461	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	615	14.35	0.62	12	0.08	121.00	2811.00	2895	20220816	-40.03	1550	20230726	12.00	2340	-25.81	20230131	1550	12.00	20230726	2895	-40.03	20220816	1550	12.00	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
136	20230808	100249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1747	21	2	1.22	29355449	16849	33.46	1726	1755	1726	2240	1209	1726	1742.27	2.32	-6933	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	618	14.44	0.62	12	0.05	121.00	2811.00	2895	20220816	-39.65	1550	20230726	12.71	2340	-25.34	20230131	1550	12.71	20230726	2895	-39.65	20220816	1550	12.71	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
137	20230808	090248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1755	29	2	1.68	1539767	890	1.77	1726	1755	1726	2240	1209	1726	1730.08	2.32	636	1765	1745	1729	1709	1693	1737	1701	177	515	500	1130	1	1	35399906	621	14.50	0.62	12	0.00	121.00	2811.00	2895	20220816	-39.38	1550	20230726	13.23	2340	-25.00	20230131	1550	13.23	20230726	2895	-39.38	20220816	1550	13.23	20230726	4.84	N	014190	500	176 억	822270	N	N	N	N
138	20230807	160248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1726	-21	5	-1.20	86401522	49956	108.65	1747	1749	1713	2270	1223	1747	1729.55	2.32	-1474	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	611	14.26	0.61	12	0.14	121.00	2811.00	2895	20220816	-40.38	1550	20230726	11.35	2340	-26.24	20230131	1550	11.35	20230726	2895	-40.38	20220816	1550	11.35	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
139	20230807	150246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1748	1	2	0.06	82874447	47919	104.22	1747	1749	1713	2270	1223	1747	1729.47	2.32	-678	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	619	14.45	0.62	12	0.14	121.00	2811.00	2895	20220816	-39.62	1550	20230726	12.77	2340	-25.30	20230131	1550	12.77	20230726	2895	-39.62	20220816	1550	12.77	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
140	20230807	140249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1746	-1	5	-0.06	81067840	46884	101.97	1747	1749	1713	2270	1223	1747	1729.12	2.32	-72	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	618	14.43	0.62	12	0.13	121.00	2811.00	2895	20220816	-39.69	1550	20230726	12.65	2340	-25.38	20230131	1550	12.65	20230726	2895	-39.69	20220816	1550	12.65	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
141	20230807	130247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1742	-5	5	-0.29	60735290	35239	76.64	1747	1749	1713	2270	1223	1747	1723.52	2.32	9417	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	617	14.40	0.62	12	0.10	121.00	2811.00	2895	20220816	-39.83	1550	20230726	12.39	2340	-25.56	20230131	1550	12.39	20230726	2895	-39.83	20220816	1550	12.39	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
142	20230807	120246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1722	-25	5	-1.43	31558558	18328	39.86	1747	1749	1713	2270	1223	1747	1721.88	2.32	-4034	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	610	14.23	0.61	12	0.05	121.00	2811.00	2895	20220816	-40.52	1550	20230726	11.10	2340	-26.41	20230131	1550	11.10	20230726	2895	-40.52	20220816	1550	11.10	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
143	20230807	110244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	-27	5	-1.55	25028698	14536	31.62	1747	1749	1713	2270	1223	1747	1721.84	2.32	-5923	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	609	14.21	0.61	12	0.04	121.00	2811.00	2895	20220816	-40.59	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2895	-40.59	20220816	1550	10.97	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
144	20230807	100248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	-27	5	-1.55	23529998	13664	29.72	1747	1749	1713	2270	1223	1747	1722.04	2.32	-6051	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	609	14.21	0.61	12	0.04	121.00	2811.00	2895	20220816	-40.59	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2895	-40.59	20220816	1550	10.97	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
145	20230807	090248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1749	2	2	0.11	2741684	1570	3.41	1747	1749	1735	2270	1223	1747	1746.30	2.32	-168	1774	1760	1740	1726	1706	1767	1733	177	523	500	1150	1	1	35399906	619	14.45	0.62	12	0.00	121.00	2811.00	2895	20220816	-39.59	1550	20230726	12.84	2340	-25.26	20230131	1550	12.84	20230726	2895	-39.59	20220816	1550	12.84	20230726	4.87	N	014190	500	176 억	822519	N	N	N	N
146	20230804	160245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1747	10	2	0.58	79620460	45965	35.41	1746	1754	1720	2255	1216	1737	1732.19	2.34	-6407	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	618	14.44	0.62	12	0.13	121.00	2811.00	2895	20220816	-39.65	1550	20230726	12.71	2340	-25.34	20230131	1550	12.71	20230726	2895	-39.65	20220816	1550	12.71	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
147	20230804	150246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1748	11	2	0.63	76855726	44379	34.19	1746	1754	1720	2255	1216	1737	1731.80	2.34	-6312	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	619	14.45	0.62	12	0.13	121.00	2811.00	2895	20220816	-39.62	1550	20230726	12.77	2340	-25.30	20230131	1550	12.77	20230726	2895	-39.62	20220816	1550	12.77	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
148	20230804	140248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1733	-4	5	-0.23	69368995	40067	30.87	1746	1754	1720	2255	1216	1737	1731.32	2.34	-4256	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	613	14.32	0.62	12	0.11	121.00	2811.00	2895	20220816	-40.14	1550	20230726	11.81	2340	-25.94	20230131	1550	11.81	20230726	2895	-40.14	20220816	1550	11.81	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
149	20230804	130245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1746	9	2	0.52	60089840	34689	26.73	1746	1754	1723	2255	1216	1737	1732.24	2.34	-3577	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	618	14.43	0.62	12	0.10	121.00	2811.00	2895	20220816	-39.69	1550	20230726	12.65	2340	-25.38	20230131	1550	12.65	20230726	2895	-39.69	20220816	1550	12.65	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
150	20230804	120245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1730	-7	5	-0.40	56079005	32384	24.95	1746	1754	1723	2255	1216	1737	1731.69	2.34	-3446	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	612	14.30	0.62	12	0.09	121.00	2811.00	2895	20220816	-40.24	1550	20230726	11.61	2340	-26.07	20230131	1550	11.61	20230726	2895	-40.24	20220816	1550	11.61	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
151	20230804	110245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1740	3	2	0.17	42783386	24696	19.03	1746	1754	1724	2255	1216	1737	1732.40	2.34	1819	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	616	14.38	0.62	12	0.07	121.00	2811.00	2895	20220816	-39.90	1550	20230726	12.26	2340	-25.64	20230131	1550	12.26	20230726	2895	-39.90	20220816	1550	12.26	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
152	20230804	100243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1727	-10	5	-0.58	37698683	21757	16.76	1746	1754	1726	2255	1216	1737	1732.72	2.34	3162	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	611	14.27	0.61	12	0.06	121.00	2811.00	2895	20220816	-40.35	1550	20230726	11.42	2340	-26.20	20230131	1550	11.42	20230726	2895	-40.35	20220816	1550	11.42	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
153	20230804	090243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1749	12	2	0.69	2038153	1172	0.90	1746	1750	1730	2255	1216	1737	1739.04	2.34	528	1819	1778	1744	1703	1669	1761	1686	177	519	500	1140	1	1	35399906	619	14.45	0.62	12	0.00	121.00	2811.00	2895	20220816	-39.59	1550	20230726	12.84	2340	-25.26	20230131	1550	12.84	20230726	2895	-39.59	20220816	1550	12.84	20230726	4.96	N	014190	500	176 억	828932	N	N	N	N
154	20230803	160244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1737	-57	5	-3.18	224691952	129265	48.99	1773	1785	1710	2330	1256	1794	1738.23	2.31	9892	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	615	14.36	0.62	12	0.37	121.00	2811.00	2895	20220816	-40.00	1550	20230726	12.06	2340	-25.77	20230131	1550	12.06	20230726	2895	-40.00	20220816	1550	12.06	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
155	20230803	150245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1750	-44	5	-2.45	216986705	124833	47.31	1773	1785	1710	2330	1256	1794	1738.22	2.31	11394	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	619	14.46	0.62	12	0.35	121.00	2811.00	2895	20220816	-39.55	1550	20230726	12.90	2340	-25.21	20230131	1550	12.90	20230726	2895	-39.55	20220816	1550	12.90	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
156	20230803	140242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1743	-51	5	-2.84	211631633	121764	46.15	1773	1785	1710	2330	1256	1794	1738.05	2.31	11195	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	617	14.40	0.62	12	0.34	121.00	2811.00	2895	20220816	-39.79	1550	20230726	12.45	2340	-25.51	20230131	1550	12.45	20230726	2895	-39.79	20220816	1550	12.45	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
157	20230803	130245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1743	-51	5	-2.84	207379760	119321	45.22	1773	1785	1710	2330	1256	1794	1738.00	2.31	11454	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	617	14.40	0.62	12	0.34	121.00	2811.00	2895	20220816	-39.79	1550	20230726	12.45	2340	-25.51	20230131	1550	12.45	20230726	2895	-39.79	20220816	1550	12.45	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
158	20230803	120244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1740	-54	5	-3.01	108899783	62191	23.57	1773	1785	1710	2330	1256	1794	1751.05	2.31	-6763	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	616	14.38	0.62	12	0.18	121.00	2811.00	2895	20220816	-39.90	1550	20230726	12.26	2340	-25.64	20230131	1550	12.26	20230726	2895	-39.90	20220816	1550	12.26	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
159	20230803	110242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1750	-44	5	-2.45	82287706	46856	17.76	1773	1785	1710	2330	1256	1794	1756.18	2.31	-5030	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	619	14.46	0.62	12	0.13	121.00	2811.00	2895	20220816	-39.55	1550	20230726	12.90	2340	-25.21	20230131	1550	12.90	20230726	2895	-39.55	20220816	1550	12.90	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
160	20230803	100242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1762	-32	5	-1.78	54618923	31036	11.76	1773	1785	1710	2330	1256	1794	1759.86	2.31	1463	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	624	14.56	0.63	12	0.09	121.00	2811.00	2895	20220816	-39.14	1550	20230726	13.68	2340	-24.70	20230131	1550	13.68	20230726	2895	-39.14	20220816	1550	13.68	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
161	20230803	090243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1760	-34	5	-1.90	10526044	5942	2.25	1773	1773	1760	2330	1256	1794	1771.46	2.31	-1512	1895	1844	1773	1722	1651	1870	1748	177	537	500	1180	1	1	35399906	623	14.55	0.63	12	0.02	121.00	2811.00	2895	20220816	-39.21	1550	20230726	13.55	2340	-24.79	20230131	1550	13.55	20230726	2895	-39.21	20220816	1550	13.55	20230726	4.97	N	014190	500	176 억	818706	N	N	N	N
162	20230802	160243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1794	74	2	4.30	470248242	262788	555.26	1702	1824	1702	2235	1204	1720	1789.46	2.31	334	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	635	14.83	0.64	12	0.74	121.00	2811.00	2950	20220801	-39.19	1550	20230726	15.74	2340	-23.33	20230131	1550	15.74	20230726	2895	-38.03	20220816	1550	15.74	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
163	20230802	150245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1789	69	2	4.01	452563055	252926	534.42	1702	1824	1702	2235	1204	1720	1789.31	2.31	1635	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	633	14.79	0.64	12	0.71	121.00	2811.00	2950	20220801	-39.36	1550	20230726	15.42	2340	-23.55	20230131	1550	15.42	20230726	2895	-38.20	20220816	1550	15.42	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
164	20230802	140245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1790	70	2	4.07	424370844	237140	501.07	1702	1824	1702	2235	1204	1720	1789.54	2.31	5102	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	634	14.79	0.64	12	0.67	121.00	2811.00	2950	20220801	-39.32	1550	20230726	15.48	2340	-23.50	20230131	1550	15.48	20230726	2895	-38.17	20220816	1550	15.48	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
165	20230802	130243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1798	78	2	4.53	364595431	203558	430.11	1702	1824	1702	2235	1204	1720	1791.11	2.31	6766	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	636	14.86	0.64	12	0.58	121.00	2811.00	2950	20220801	-39.05	1550	20230726	16.00	2340	-23.16	20230131	1550	16.00	20230726	2895	-37.89	20220816	1550	16.00	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
166	20230802	120241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1794	74	2	4.30	343692765	191919	405.52	1702	1824	1702	2235	1204	1720	1790.82	2.31	8876	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	635	14.83	0.64	12	0.54	121.00	2811.00	2950	20220801	-39.19	1550	20230726	15.74	2340	-23.33	20230131	1550	15.74	20230726	2895	-38.03	20220816	1550	15.74	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
167	20230802	110240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1806	86	2	5.00	319022937	178196	376.52	1702	1824	1702	2235	1204	1720	1790.29	2.31	10100	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	639	14.93	0.64	12	0.50	121.00	2811.00	2950	20220801	-38.78	1550	20230726	16.52	2340	-22.82	20230131	1550	16.52	20230726	2895	-37.62	20220816	1550	16.52	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
168	20230802	100242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1800	80	2	4.65	254031241	141929	299.89	1702	1824	1702	2235	1204	1720	1789.85	2.31	9811	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	637	14.88	0.64	12	0.40	121.00	2811.00	2950	20220801	-38.98	1550	20230726	16.13	2340	-23.08	20230131	1550	16.13	20230726	2895	-37.82	20220816	1550	16.13	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
169	20230802	090242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1717	-3	5	-0.17	1387181	815	1.72	1702	1720	1702	2235	1204	1720	1702.06	2.31	0	1762	1741	1727	1706	1692	1734	1699	177	515	500	1130	1	1	35399906	608	14.19	0.61	12	0.00	121.00	2811.00	2950	20220801	-41.80	1550	20230726	10.77	2340	-26.62	20230131	1550	10.77	20230726	2895	-40.69	20220816	1550	10.77	20230726	5.00	N	014190	500	176 억	818471	N	N	N	N
170	20230801	160243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1720	-10	5	-0.58	81816348	47327	86.60	1739	1748	1713	2245	1211	1730	1728.81	2.32	-4433	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	609	14.21	0.61	12	0.13	121.00	2811.00	2950	20220801	-41.69	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2950	-41.69	20220801	1550	10.97	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
171	20230801	150240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1730	0	3	0.00	70236028	40607	74.31	1739	1748	1713	2245	1211	1730	1729.65	2.32	-4338	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	612	14.30	0.62	12	0.11	121.00	2811.00	2950	20220801	-41.36	1550	20230726	11.61	2340	-26.07	20230131	1550	11.61	20230726	2950	-41.36	20220801	1550	11.61	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
172	20230801	140246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1731	1	2	0.06	69616591	40249	73.65	1739	1748	1713	2245	1211	1730	1729.65	2.32	-4077	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	613	14.31	0.62	12	0.11	121.00	2811.00	2950	20220801	-41.32	1550	20230726	11.68	2340	-26.03	20230131	1550	11.68	20230726	2950	-41.32	20220801	1550	11.68	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
173	20230801	130241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1729	-1	5	-0.06	56010427	32341	59.18	1739	1748	1721	2245	1211	1730	1731.87	2.32	-812	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	612	14.29	0.62	12	0.09	121.00	2811.00	2950	20220801	-41.39	1550	20230726	11.55	2340	-26.11	20230131	1550	11.55	20230726	2950	-41.39	20220801	1550	11.55	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
174	20230801	120242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1730	0	3	0.00	46775622	27003	49.41	1739	1748	1721	2245	1211	1730	1732.24	2.32	708	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	612	14.30	0.62	12	0.08	121.00	2811.00	2950	20220801	-41.36	1550	20230726	11.61	2340	-26.07	20230131	1550	11.61	20230726	2950	-41.36	20220801	1550	11.61	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
175	20230801	110240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1730	0	3	0.00	43998742	25395	46.47	1739	1748	1727	2245	1211	1730	1732.57	2.32	1180	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	612	14.30	0.62	12	0.07	121.00	2811.00	2950	20220801	-41.36	1550	20230726	11.61	2340	-26.07	20230131	1550	11.61	20230726	2950	-41.36	20220801	1550	11.61	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
176	20230801	100241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1738	8	2	0.46	21526076	12416	22.72	1739	1748	1727	2245	1211	1730	1733.74	2.32	1837	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	615	14.36	0.62	12	0.04	121.00	2811.00	2950	20220801	-41.08	1550	20230726	12.13	2340	-25.73	20230131	1550	12.13	20230726	2950	-41.08	20220801	1550	12.13	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N
177	20230801	090239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1738	8	2	0.46	1380735	794	1.45	1739	1739	1730	2245	1211	1730	1738.96	2.32	-3	1800	1764	1720	1684	1640	1783	1703	177	517	500	1140	1	1	35399906	615	14.36	0.62	12	0.00	121.00	2811.00	2950	20220801	-41.08	1550	20230726	12.13	2340	-25.73	20230131	1550	12.13	20230726	2950	-41.08	20220801	1550	12.13	20230726	4.98	N	014190	500	176 억	822899	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History