KissMeData/036180/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160434	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	-24	5	-2.70	981160132	1152723	100.96	865	887	832	1155	623	889	851.17	0.94	45525	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	482	-4.81	1.37	12	2.07	-180.00	630.00	1198	20230829	-27.80	527	20230302	64.14	1198	-27.80	20230829	527	64.14	20230302	1198	-27.80	20230829	527	64.14	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
3	20230831	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	858	-31	5	-3.49	945224351	1111066	97.31	865	887	832	1155	623	889	850.74	0.94	52315	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	478	-4.77	1.36	12	1.99	-180.00	630.00	1198	20230829	-28.38	527	20230302	62.81	1198	-28.38	20230829	527	62.81	20230302	1198	-28.38	20230829	527	62.81	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
4	20230831	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	833	-56	5	-6.30	829789405	975912	85.48	865	887	832	1155	623	889	850.27	0.94	63315	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	464	-4.63	1.32	12	1.75	-180.00	630.00	1198	20230829	-30.47	527	20230302	58.06	1198	-30.47	20230829	527	58.06	20230302	1198	-30.47	20230829	527	58.06	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
5	20230831	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	-43	5	-4.84	693882452	813644	71.26	865	887	839	1155	623	889	852.81	0.94	78518	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	471	-4.70	1.34	12	1.46	-180.00	630.00	1198	20230829	-29.38	527	20230302	60.53	1198	-29.38	20230829	527	60.53	20230302	1198	-29.38	20230829	527	60.53	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
6	20230831	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	-39	5	-4.39	613859186	718653	62.94	865	887	839	1155	623	889	854.18	0.94	84414	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	473	-4.72	1.35	12	1.29	-180.00	630.00	1198	20230829	-29.05	527	20230302	61.29	1198	-29.05	20230829	527	61.29	20230302	1198	-29.05	20230829	527	61.29	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
7	20230831	110817	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	-43	5	-4.84	530188552	619857	54.29	865	887	839	1155	623	889	855.34	0.94	76803	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	471	-4.70	1.34	12	1.11	-180.00	630.00	1198	20230829	-29.38	527	20230302	60.53	1198	-29.38	20230829	527	60.53	20230302	1198	-29.38	20230829	527	60.53	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
8	20230831	100631	57	100.00	KOSDAQ		유통	N	N	N	N	N	871	-18	5	-2.02	189015087	217537	19.05	865	887	860	1155	623	889	868.89	0.94	9056	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	485	-4.84	1.38	12	0.39	-180.00	630.00	1198	20230829	-27.30	527	20230302	65.28	1198	-27.30	20230829	527	65.28	20230302	1198	-27.30	20230829	527	65.28	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
9	20230831	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-6	5	-0.67	67187416	77560	6.79	865	886	860	1155	623	889	866.26	0.94	18239	941	914	897	870	853	906	862	279	266	500	600	1	1	55703647	492	-4.91	1.40	12	0.14	-180.00	630.00	1198	20230829	-26.29	527	20230302	67.55	1198	-26.29	20230829	527	67.55	20230302	1198	-26.29	20230829	527	67.55	20230302	0.00	N	036180	500	278 억	523455	N	N	N	N
10	20230830	160437	57	100.00	KOSDAQ		유통	N	N	N	N	N	889	-36	5	-3.89	1023423142	1136454	18.29	924	924	880	1202	648	925	900.55	0.86	41308	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	495	-4.94	1.41	12	2.04	-180.00	630.00	1198	20230829	-25.79	527	20230302	68.69	1198	-25.79	20230829	527	68.69	20230302	1198	-25.79	20230829	527	68.69	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
11	20230830	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	887	-38	5	-4.11	981426171	1089124	17.53	924	924	880	1202	648	925	901.12	0.86	39247	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	494	-4.93	1.41	12	1.96	-180.00	630.00	1198	20230829	-25.96	527	20230302	68.31	1198	-25.96	20230829	527	68.31	20230302	1198	-25.96	20230829	527	68.31	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
12	20230830	140553	57	100.00	KOSDAQ		유통	N	N	N	N	N	892	-33	5	-3.57	890410577	986422	15.87	924	924	886	1202	648	925	902.67	0.86	38808	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	497	-4.96	1.42	12	1.77	-180.00	630.00	1198	20230829	-25.54	527	20230302	69.26	1198	-25.54	20230829	527	69.26	20230302	1198	-25.54	20230829	527	69.26	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
13	20230830	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	895	-30	5	-3.24	793828231	878166	14.13	924	924	890	1202	648	925	903.96	0.86	53599	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	499	-4.97	1.42	12	1.58	-180.00	630.00	1198	20230829	-25.29	527	20230302	69.83	1198	-25.29	20230829	527	69.83	20230302	1198	-25.29	20230829	527	69.83	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
14	20230830	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	901	-24	5	-2.59	670072542	739794	11.91	924	924	895	1202	648	925	905.76	0.86	64850	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	502	-5.01	1.43	12	1.33	-180.00	630.00	1198	20230829	-24.79	527	20230302	70.97	1198	-24.79	20230829	527	70.97	20230302	1198	-24.79	20230829	527	70.97	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
15	20230830	110816	57	100.00	KOSDAQ		유통	N	N	N	N	N	906	-19	5	-2.05	583049253	642974	10.35	924	924	897	1202	648	925	906.80	0.86	69099	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	505	-5.03	1.44	12	1.15	-180.00	630.00	1198	20230829	-24.37	527	20230302	71.92	1198	-24.37	20230829	527	71.92	20230302	1198	-24.37	20230829	527	71.92	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
16	20230830	100617	57	100.00	KOSDAQ		유통	N	N	N	N	N	910	-15	5	-1.62	375605173	412922	6.65	924	924	898	1202	648	925	909.63	0.86	34582	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	507	-5.06	1.44	12	0.74	-180.00	630.00	1198	20230829	-24.04	527	20230302	72.68	1198	-24.04	20230829	527	72.68	20230302	1198	-24.04	20230829	527	72.68	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
17	20230830	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	915	-10	5	-1.08	119981695	131532	2.12	924	924	900	1202	648	925	912.19	0.86	27227	1291	1108	1015	832	739	1061	785	279	277	500	620	1	1	55703647	510	-5.08	1.45	12	0.24	-180.00	630.00	1198	20230829	-23.62	527	20230302	73.62	1198	-23.62	20230829	527	73.62	20230302	1198	-23.62	20230829	527	73.62	20230302	0.00	N	036180	500	278 억	480253	N	N	N	N
18	20230829	160432	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	925	-89	5	-8.78	6297848162	6199063	467.84	1090	1198	922	1318	710	1014	1015.97	2.43	-856072	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	515	-5.14	1.47	12	11.13	-180.00	630.00	1198	20230829	-22.79	527	20230302	75.52	1198	-22.79	20230829	527	75.52	20230302	1198	-22.79	20230829	527	75.52	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
19	20230829	150529	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	937	-77	5	-7.59	6175176029	6067055	457.88	1090	1198	922	1318	710	1014	1017.82	2.43	-848588	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	522	-5.21	1.49	12	10.89	-180.00	630.00	1198	20230829	-21.79	527	20230302	77.80	1198	-21.79	20230829	527	77.80	20230302	1198	-21.79	20230829	527	77.80	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
20	20230829	140608	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	933	-81	5	-7.99	6037205845	5919396	446.74	1090	1198	922	1318	710	1014	1019.90	2.43	-812892	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	520	-5.18	1.48	12	10.63	-180.00	630.00	1198	20230829	-22.12	527	20230302	77.04	1198	-22.12	20230829	527	77.04	20230302	1198	-22.12	20230829	527	77.04	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
21	20230829	130544	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	933	-81	5	-7.99	5799950826	5664861	427.53	1090	1198	922	1318	710	1014	1023.85	2.43	-723542	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	520	-5.18	1.48	12	10.17	-180.00	630.00	1198	20230829	-22.12	527	20230302	77.04	1198	-22.12	20230829	527	77.04	20230302	1198	-22.12	20230829	527	77.04	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
22	20230829	120601	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	957	-57	5	-5.62	5513464935	5361393	404.63	1090	1198	922	1318	710	1014	1028.36	2.43	-704002	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	533	-5.32	1.52	12	9.62	-180.00	630.00	1198	20230829	-20.12	527	20230302	81.59	1198	-20.12	20230829	527	81.59	20230302	1198	-20.12	20230829	527	81.59	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
23	20230829	110912	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	948	-66	5	-6.51	5290182491	5128643	387.06	1090	1198	922	1318	710	1014	1031.50	2.43	-706899	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	528	-5.27	1.50	12	9.21	-180.00	630.00	1198	20230829	-20.87	527	20230302	79.89	1198	-20.87	20230829	527	79.89	20230302	1198	-20.87	20230829	527	79.89	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
24	20230829	100636	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	941	-73	5	-7.20	4969225124	4789740	361.48	1090	1198	922	1318	710	1014	1037.47	2.43	-644640	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	524	-5.23	1.49	12	8.60	-180.00	630.00	1198	20230829	-21.45	527	20230302	78.56	1198	-21.45	20230829	527	78.56	20230302	1198	-21.45	20230829	527	78.56	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
25	20230829	090424	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1076	62	2	6.11	2155980358	1934779	146.02	1090	1198	1016	1318	710	1014	1114.33	2.43	-116157	1119	1066	1021	968	923	1093	995	279	304	500	680	1	1	55703647	599	-5.98	1.71	12	3.47	-180.00	630.00	1198	20230829	-10.18	527	20230302	104.17	1198	-10.18	20230829	527	104.17	20230302	1198	-10.18	20230829	527	104.17	20230302	0.00	N	036180	500	278 억	1353124	N	N	N	N
26	20230828	160421	57	100.00	KOSDAQ		유통	N	N	N	N	N	1014	38	2	3.89	1296168795	1257404	495.50	976	1074	976	1268	684	976	1030.83	2.24	95652	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	565	-5.63	1.61	12	2.26	-180.00	630.00	1113	20230721	-8.89	527	20230302	92.41	1113	-8.89	20230721	527	92.41	20230302	1113	-8.89	20230721	527	92.41	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
27	20230828	150426	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	37	2	3.79	1271661276	1233210	485.97	976	1074	976	1268	684	976	1031.18	2.24	111934	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	564	-5.63	1.61	12	2.21	-180.00	630.00	1113	20230721	-8.98	527	20230302	92.22	1113	-8.98	20230721	527	92.22	20230302	1113	-8.98	20230721	527	92.22	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
28	20230828	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	34	2	3.48	1188224867	1150728	453.47	976	1074	976	1268	684	976	1032.59	2.24	105926	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	563	-5.61	1.60	12	2.07	-180.00	630.00	1113	20230721	-9.25	527	20230302	91.65	1113	-9.25	20230721	527	91.65	20230302	1113	-9.25	20230721	527	91.65	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
29	20230828	130430	57	100.00	KOSDAQ		유통	N	N	N	N	N	1022	46	2	4.71	1127413724	1090851	429.87	976	1074	976	1268	684	976	1033.52	2.24	74418	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	569	-5.68	1.62	12	1.96	-180.00	630.00	1113	20230721	-8.18	527	20230302	93.93	1113	-8.18	20230721	527	93.93	20230302	1113	-8.18	20230721	527	93.93	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
30	20230828	120426	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	34	2	3.48	1041141502	1005862	396.38	976	1074	976	1268	684	976	1035.07	2.24	61534	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	563	-5.61	1.60	12	1.81	-180.00	630.00	1113	20230721	-9.25	527	20230302	91.65	1113	-9.25	20230721	527	91.65	20230302	1113	-9.25	20230721	527	91.65	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
31	20230828	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	39	2	4.00	975900294	941428	370.99	976	1074	976	1268	684	976	1036.62	2.24	36721	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	565	-5.64	1.61	12	1.69	-180.00	630.00	1113	20230721	-8.81	527	20230302	92.60	1113	-8.81	20230721	527	92.60	20230302	1113	-8.81	20230721	527	92.60	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
32	20230828	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	1028	52	2	5.33	881836391	849203	334.64	976	1074	976	1268	684	976	1038.43	2.24	-7669	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	573	-5.71	1.63	12	1.52	-180.00	630.00	1113	20230721	-7.64	527	20230302	95.07	1113	-7.64	20230721	527	95.07	20230302	1113	-7.64	20230721	527	95.07	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
33	20230828	090426	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	12	2	1.23	13068063	13366	5.27	976	989	976	1268	684	976	977.71	2.24	5006	1012	994	982	964	952	988	958	279	292	500	660	1	1	55703647	550	-5.49	1.57	12	0.02	-180.00	630.00	1113	20230721	-11.23	527	20230302	87.48	1113	-11.23	20230721	527	87.48	20230302	1113	-11.23	20230721	527	87.48	20230302	0.01	N	036180	500	278 억	1250004	N	N	N	N
34	20230825	160422	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	-11	5	-1.11	248104523	253757	59.79	983	1000	970	1283	691	987	977.73	2.22	11727	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	544	-5.42	1.55	12	0.46	-180.00	630.00	1113	20230721	-12.31	527	20230302	85.20	1113	-12.31	20230721	527	85.20	20230302	1113	-12.31	20230721	527	85.20	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
35	20230825	150425	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	-11	5	-1.11	224938269	230005	54.19	983	1000	970	1283	691	987	977.97	2.22	5831	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	544	-5.42	1.55	12	0.41	-180.00	630.00	1113	20230721	-12.31	527	20230302	85.20	1113	-12.31	20230721	527	85.20	20230302	1113	-12.31	20230721	527	85.20	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
36	20230825	140423	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-6	5	-0.61	172603054	176324	41.55	983	1000	970	1283	691	987	978.90	2.22	-1451	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	546	-5.45	1.56	12	0.32	-180.00	630.00	1113	20230721	-11.86	527	20230302	86.15	1113	-11.86	20230721	527	86.15	20230302	1113	-11.86	20230721	527	86.15	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
37	20230825	130422	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	-12	5	-1.22	160653307	164099	38.67	983	1000	970	1283	691	987	979.00	2.22	-3737	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	543	-5.42	1.55	12	0.29	-180.00	630.00	1113	20230721	-12.40	527	20230302	85.01	1113	-12.40	20230721	527	85.01	20230302	1113	-12.40	20230721	527	85.01	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
38	20230825	120423	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-13	5	-1.32	136070123	138887	32.73	983	1000	970	1283	691	987	979.72	2.22	-5620	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	543	-5.41	1.55	12	0.25	-180.00	630.00	1113	20230721	-12.49	527	20230302	84.82	1113	-12.49	20230721	527	84.82	20230302	1113	-12.49	20230721	527	84.82	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
39	20230825	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-7	5	-0.71	86592294	88387	20.83	983	1000	970	1283	691	987	979.69	2.22	-1550	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	546	-5.44	1.56	12	0.16	-180.00	630.00	1113	20230721	-11.95	527	20230302	85.96	1113	-11.95	20230721	527	85.96	20230302	1113	-11.95	20230721	527	85.96	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
40	20230825	100423	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-13	5	-1.32	79401148	81022	19.09	983	1000	970	1283	691	987	979.99	2.22	226	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	543	-5.41	1.55	12	0.15	-180.00	630.00	1113	20230721	-12.49	527	20230302	84.82	1113	-12.49	20230721	527	84.82	20230302	1113	-12.49	20230721	527	84.82	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
41	20230825	090424	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	1	2	0.10	5529041	5654	1.33	983	1000	972	1283	691	987	977.90	2.22	374	1034	1010	995	971	956	1022	983	279	296	500	670	1	1	55703647	550	-5.49	1.57	12	0.01	-180.00	630.00	1113	20230721	-11.23	527	20230302	87.48	1113	-11.23	20230721	527	87.48	20230302	1113	-11.23	20230721	527	87.48	20230302	0.01	N	036180	500	278 억	1237744	N	N	N	N
42	20230824	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	987	6	2	0.61	422866941	423804	75.14	981	1019	980	1275	687	981	997.79	2.15	42327	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	550	-5.48	1.57	12	0.76	-180.00	630.00	1113	20230721	-11.32	527	20230302	87.29	1113	-11.32	20230721	527	87.29	20230302	1113	-11.32	20230721	527	87.29	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
43	20230824	150418	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	7	2	0.71	403310317	403993	71.63	981	1019	980	1275	687	981	998.31	2.15	46629	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	550	-5.49	1.57	12	0.73	-180.00	630.00	1113	20230721	-11.23	527	20230302	87.48	1113	-11.23	20230721	527	87.48	20230302	1113	-11.23	20230721	527	87.48	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
44	20230824	140420	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	7	2	0.71	377839249	378336	67.08	981	1019	980	1275	687	981	998.69	2.15	64203	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	550	-5.49	1.57	12	0.68	-180.00	630.00	1113	20230721	-11.23	527	20230302	87.48	1113	-11.23	20230721	527	87.48	20230302	1113	-11.23	20230721	527	87.48	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
45	20230824	130423	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	17	2	1.73	338960723	339189	60.14	981	1019	980	1275	687	981	999.33	2.15	95765	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	556	-5.54	1.58	12	0.61	-180.00	630.00	1113	20230721	-10.33	527	20230302	89.37	1113	-10.33	20230721	527	89.37	20230302	1113	-10.33	20230721	527	89.37	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
46	20230824	120422	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	23	2	2.34	280512791	280659	49.76	981	1019	980	1275	687	981	999.48	2.15	109414	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	559	-5.58	1.59	12	0.50	-180.00	630.00	1113	20230721	-9.79	527	20230302	90.51	1113	-9.79	20230721	527	90.51	20230302	1113	-9.79	20230721	527	90.51	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
47	20230824	110420	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	19	2	1.94	177816131	178727	31.69	981	1005	980	1275	687	981	994.91	2.15	65833	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	557	-5.56	1.59	12	0.32	-180.00	630.00	1113	20230721	-10.15	527	20230302	89.75	1113	-10.15	20230721	527	89.75	20230302	1113	-10.15	20230721	527	89.75	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
48	20230824	100420	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	19	2	1.94	143788127	144709	25.66	981	1005	980	1275	687	981	993.64	2.15	56859	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	557	-5.56	1.59	12	0.26	-180.00	630.00	1113	20230721	-10.15	527	20230302	89.75	1113	-10.15	20230721	527	89.75	20230302	1113	-10.15	20230721	527	89.75	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
49	20230824	090421	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	8	2	0.82	8195110	8314	1.47	981	997	980	1275	687	981	985.71	2.15	1450	1021	1001	980	960	939	990	949	279	294	500	660	1	1	55703647	551	-5.49	1.57	12	0.01	-180.00	630.00	1113	20230721	-11.14	527	20230302	87.67	1113	-11.14	20230721	527	87.67	20230302	1113	-11.14	20230721	527	87.67	20230302	0.01	N	036180	500	278 억	1195760	N	N	N	N
50	20230823	160417	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-17	5	-1.70	551450810	563242	31.74	990	1000	959	1297	699	998	979.06	2.36	-115742	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	546	-5.45	1.56	12	1.01	-180.00	630.00	1113	20230721	-11.86	527	20230302	86.15	1113	-11.86	20230721	527	86.15	20230302	1113	-11.86	20230721	527	86.15	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
51	20230823	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	-6	5	-0.60	531797225	543256	30.62	990	1000	959	1297	699	998	978.91	2.36	-114417	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	553	-5.51	1.57	12	0.98	-180.00	630.00	1113	20230721	-10.87	527	20230302	88.24	1113	-10.87	20230721	527	88.24	20230302	1113	-10.87	20230721	527	88.24	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
52	20230823	140421	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	-22	5	-2.20	374970130	382607	21.56	990	1000	959	1297	699	998	980.04	2.36	-70951	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	544	-5.42	1.55	12	0.69	-180.00	630.00	1113	20230721	-12.31	527	20230302	85.20	1113	-12.31	20230721	527	85.20	20230302	1113	-12.31	20230721	527	85.20	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
53	20230823	130419	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-12	5	-1.20	325100553	331644	18.69	990	1000	959	1297	699	998	980.27	2.36	-50111	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	549	-5.48	1.57	12	0.60	-180.00	630.00	1113	20230721	-11.41	527	20230302	87.10	1113	-11.41	20230721	527	87.10	20230302	1113	-11.41	20230721	527	87.10	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
54	20230823	120421	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	-5	5	-0.50	279394033	285298	16.08	990	1000	959	1297	699	998	979.31	2.36	-46519	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	553	-5.52	1.58	12	0.51	-180.00	630.00	1113	20230721	-10.78	527	20230302	88.43	1113	-10.78	20230721	527	88.43	20230302	1113	-10.78	20230721	527	88.43	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
55	20230823	110419	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	0	3	0.00	262248422	268111	15.11	990	999	959	1297	699	998	978.13	2.36	-41122	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	556	-5.54	1.58	12	0.48	-180.00	630.00	1113	20230721	-10.33	527	20230302	89.37	1113	-10.33	20230721	527	89.37	20230302	1113	-10.33	20230721	527	89.37	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
56	20230823	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	973	-25	5	-2.51	195625134	200565	11.30	990	999	959	1297	699	998	975.37	2.36	-25425	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	542	-5.41	1.54	12	0.36	-180.00	630.00	1113	20230721	-12.58	527	20230302	84.63	1113	-12.58	20230721	527	84.63	20230302	1113	-12.58	20230721	527	84.63	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
57	20230823	090423	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-20	5	-2.00	94961277	97867	5.52	990	996	959	1297	699	998	970.31	2.36	-949	1058	1027	997	966	936	1043	982	279	299	500	670	1	1	55703647	545	-5.43	1.55	12	0.18	-180.00	630.00	1113	20230721	-12.13	527	20230302	85.58	1113	-12.13	20230721	527	85.58	20230302	1113	-12.13	20230721	527	85.58	20230302	0.01	N	036180	500	278 억	1312165	N	N	N	N
58	20230822	160415	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	18	2	1.84	1776620778	1770027	127.16	980	1028	967	1274	686	980	1003.74	2.76	-242006	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	556	-5.54	1.58	12	3.18	-180.00	630.00	1113	20230721	-10.33	527	20230302	89.37	1113	-10.33	20230721	527	89.37	20230302	1113	-10.33	20230721	527	89.37	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
59	20230822	150416	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	0	3	0.00	1685760810	1677323	120.50	980	1028	967	1274	686	980	1005.05	2.76	-215066	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	546	-5.44	1.56	12	3.01	-180.00	630.00	1113	20230721	-11.95	527	20230302	85.96	1113	-11.95	20230721	527	85.96	20230302	1113	-11.95	20230721	527	85.96	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
60	20230822	140421	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	20	2	2.04	1598904218	1589046	114.16	980	1028	967	1274	686	980	1006.22	2.76	-189879	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	557	-5.56	1.59	12	2.85	-180.00	630.00	1113	20230721	-10.15	527	20230302	89.75	1113	-10.15	20230721	527	89.75	20230302	1113	-10.15	20230721	527	89.75	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
61	20230822	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	26	2	2.65	1279283047	1268293	91.12	980	1028	980	1274	686	980	1008.69	2.76	-77682	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	560	-5.59	1.60	12	2.28	-180.00	630.00	1113	20230721	-9.61	527	20230302	90.89	1113	-9.61	20230721	527	90.89	20230302	1113	-9.61	20230721	527	90.89	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
62	20230822	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1016	36	2	3.67	1135031692	1124457	80.78	980	1028	980	1274	686	980	1009.44	2.76	542	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	566	-5.64	1.61	12	2.02	-180.00	630.00	1113	20230721	-8.72	527	20230302	92.79	1113	-8.72	20230721	527	92.79	20230302	1113	-8.72	20230721	527	92.79	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
63	20230822	110415	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	22	2	2.24	1025772468	1015964	72.99	980	1028	980	1274	686	980	1009.69	2.76	-11312	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	558	-5.57	1.59	12	1.82	-180.00	630.00	1113	20230721	-9.97	527	20230302	90.13	1113	-9.97	20230721	527	90.13	20230302	1113	-9.97	20230721	527	90.13	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
64	20230822	100414	57	100.00	KOSDAQ		유통	N	N	N	N	N	1022	42	2	4.29	642048883	633848	45.54	980	1028	980	1274	686	980	1013.00	2.76	72188	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	569	-5.68	1.62	12	1.14	-180.00	630.00	1113	20230721	-8.18	527	20230302	93.93	1113	-8.18	20230721	527	93.93	20230302	1113	-8.18	20230721	527	93.93	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
65	20230822	090416	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	25	2	2.55	89244986	89218	6.41	980	1015	980	1274	686	980	1000.58	2.76	13930	1052	1015	960	923	868	1034	942	279	294	500	660	1	1	55703647	560	-5.58	1.60	12	0.16	-180.00	630.00	1113	20230721	-9.70	527	20230302	90.70	1113	-9.70	20230721	527	90.70	20230302	1113	-9.70	20230721	527	90.70	20230302	0.01	N	036180	500	278 억	1539961	N	N	N	N
66	20230821	160415	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	56	2	6.06	1333029213	1390154	297.35	925	997	905	1201	647	924	958.87	2.38	220336	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	546	-5.44	1.56	12	2.50	-180.00	630.00	1113	20230721	-11.95	527	20230302	85.96	1113	-11.95	20230721	527	85.96	20230302	1113	-11.95	20230721	527	85.96	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
67	20230821	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	66	2	7.14	1192264399	1247508	266.84	925	994	905	1201	647	924	955.72	2.38	171932	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	551	-5.50	1.57	12	2.24	-180.00	630.00	1113	20230721	-11.05	527	20230302	87.86	1113	-11.05	20230721	527	87.86	20230302	1113	-11.05	20230721	527	87.86	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
68	20230821	140418	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	44	2	4.76	751120061	797634	170.61	925	980	905	1201	647	924	941.69	2.38	117441	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	539	-5.38	1.54	12	1.43	-180.00	630.00	1113	20230721	-13.03	527	20230302	83.68	1113	-13.03	20230721	527	83.68	20230302	1113	-13.03	20230721	527	83.68	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
69	20230821	130419	57	100.00	KOSDAQ		유통	N	N	N	N	N	959	35	2	3.79	639808315	681407	145.75	925	980	905	1201	647	924	938.95	2.38	112192	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	534	-5.33	1.52	12	1.22	-180.00	630.00	1113	20230721	-13.84	527	20230302	81.97	1113	-13.84	20230721	527	81.97	20230302	1113	-13.84	20230721	527	81.97	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
70	20230821	120417	57	100.00	KOSDAQ		유통	N	N	N	N	N	957	33	2	3.57	487162133	522296	111.72	925	980	905	1201	647	924	932.73	2.38	81807	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	533	-5.32	1.52	12	0.94	-180.00	630.00	1113	20230721	-14.02	527	20230302	81.59	1113	-14.02	20230721	527	81.59	20230302	1113	-14.02	20230721	527	81.59	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
71	20230821	110417	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	11	2	1.19	364332617	391293	83.70	925	980	905	1201	647	924	931.10	2.38	15005	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	521	-5.19	1.48	12	0.70	-180.00	630.00	1113	20230721	-15.99	527	20230302	77.42	1113	-15.99	20230721	527	77.42	20230302	1113	-15.99	20230721	527	77.42	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
72	20230821	100416	57	100.00	KOSDAQ		유통	N	N	N	N	N	921	-3	5	-0.32	324555303	348674	74.58	925	980	905	1201	647	924	930.83	2.38	13509	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	513	-5.12	1.46	12	0.63	-180.00	630.00	1113	20230721	-17.25	527	20230302	74.76	1113	-17.25	20230721	527	74.76	20230302	1113	-17.25	20230721	527	74.76	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
73	20230821	090421	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	55	2	5.95	48194538	50434	10.79	925	980	925	1201	647	924	955.60	2.38	16264	971	947	926	902	881	937	892	279	277	500	620	1	1	55703647	545	-5.44	1.55	12	0.09	-180.00	630.00	1113	20230721	-12.04	527	20230302	85.77	1113	-12.04	20230721	527	85.77	20230302	1113	-12.04	20230721	527	85.77	20230302	0.01	N	036180	500	278 억	1325711	N	N	N	N
74	20230818	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	924	-26	5	-2.74	429327792	466506	57.31	950	950	905	1235	665	950	920.30	2.44	-31868	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	515	-5.13	1.47	12	0.84	-180.00	630.00	1113	20230721	-16.98	527	20230302	75.33	1113	-16.98	20230721	527	75.33	20230302	1113	-16.98	20230721	527	75.33	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
75	20230818	150412	57	100.00	KOSDAQ		유통	N	N	N	N	N	923	-27	5	-2.84	399490451	434263	53.35	950	950	905	1235	665	950	919.93	2.44	-26990	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	514	-5.13	1.47	12	0.78	-180.00	630.00	1113	20230721	-17.07	527	20230302	75.14	1113	-17.07	20230721	527	75.14	20230302	1113	-17.07	20230721	527	75.14	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
76	20230818	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	924	-26	5	-2.74	333790654	362783	44.56	950	950	905	1235	665	950	920.08	2.44	-26543	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	515	-5.13	1.47	12	0.65	-180.00	630.00	1113	20230721	-16.98	527	20230302	75.33	1113	-16.98	20230721	527	75.33	20230302	1113	-16.98	20230721	527	75.33	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
77	20230818	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	-15	5	-1.58	312086246	339349	41.69	950	950	905	1235	665	950	919.66	2.44	-20370	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	521	-5.19	1.48	12	0.61	-180.00	630.00	1113	20230721	-15.99	527	20230302	77.42	1113	-15.99	20230721	527	77.42	20230302	1113	-15.99	20230721	527	77.42	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
78	20230818	120422	57	100.00	KOSDAQ		유통	N	N	N	N	N	928	-22	5	-2.32	293025179	318915	39.18	950	950	905	1235	665	950	918.82	2.44	-23422	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	517	-5.16	1.47	12	0.57	-180.00	630.00	1113	20230721	-16.62	527	20230302	76.09	1113	-16.62	20230721	527	76.09	20230302	1113	-16.62	20230721	527	76.09	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
79	20230818	110413	57	100.00	KOSDAQ		유통	N	N	N	N	N	914	-36	5	-3.79	228715697	248691	30.55	950	950	905	1235	665	950	919.68	2.44	-24042	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	509	-5.08	1.45	12	0.45	-180.00	630.00	1113	20230721	-17.88	527	20230302	73.43	1113	-17.88	20230721	527	73.43	20230302	1113	-17.88	20230721	527	73.43	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
80	20230818	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	917	-33	5	-3.47	177469017	192893	23.70	950	950	905	1235	665	950	920.04	2.44	-20350	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	511	-5.09	1.46	12	0.35	-180.00	630.00	1113	20230721	-17.61	527	20230302	74.00	1113	-17.61	20230721	527	74.00	20230302	1113	-17.61	20230721	527	74.00	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
81	20230818	090415	57	100.00	KOSDAQ		유통	N	N	N	N	N	924	-26	5	-2.74	14001952	14970	1.84	950	950	924	1235	665	950	935.33	2.44	-3890	1029	989	940	900	851	965	876	279	285	500	640	1	1	55703647	515	-5.13	1.47	12	0.03	-180.00	630.00	1113	20230721	-16.98	527	20230302	75.33	1113	-16.98	20230721	527	75.33	20230302	1113	-16.98	20230721	527	75.33	20230302	0.01	N	036180	500	278 억	1357579	N	N	N	N
82	20230817	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	950	-10	5	-1.04	763807425	812091	45.47	960	980	891	1248	672	960	940.54	2.82	-215170	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	529	-5.28	1.51	12	1.46	-180.00	630.00	1113	20230721	-14.65	527	20230302	80.27	1113	-14.65	20230721	527	80.27	20230302	1113	-14.65	20230721	527	80.27	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
83	20230817	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	940	-20	5	-2.08	737085920	783688	43.88	960	980	891	1248	672	960	940.53	2.82	-209426	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	524	-5.22	1.49	12	1.41	-180.00	630.00	1113	20230721	-15.54	527	20230302	78.37	1113	-15.54	20230721	527	78.37	20230302	1113	-15.54	20230721	527	78.37	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
84	20230817	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	959	-1	5	-0.10	683127020	726319	40.67	960	980	891	1248	672	960	940.53	2.82	-212474	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	534	-5.33	1.52	12	1.30	-180.00	630.00	1113	20230721	-13.84	527	20230302	81.97	1113	-13.84	20230721	527	81.97	20230302	1113	-13.84	20230721	527	81.97	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
85	20230817	130413	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	5	2	0.52	671335021	714027	39.98	960	980	891	1248	672	960	940.21	2.82	-211731	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	538	-5.36	1.53	12	1.28	-180.00	630.00	1113	20230721	-13.30	527	20230302	83.11	1113	-13.30	20230721	527	83.11	20230302	1113	-13.30	20230721	527	83.11	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
86	20230817	120414	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	12	2	1.25	607168230	647760	36.27	960	980	891	1248	672	960	937.34	2.82	-209692	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	541	-5.40	1.54	12	1.16	-180.00	630.00	1113	20230721	-12.67	527	20230302	84.44	1113	-12.67	20230721	527	84.44	20230302	1113	-12.67	20230721	527	84.44	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
87	20230817	110415	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-26	5	-2.71	462080092	496879	27.82	960	960	891	1248	672	960	929.97	2.82	-185613	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	520	-5.19	1.48	12	0.89	-180.00	630.00	1113	20230721	-16.08	527	20230302	77.23	1113	-16.08	20230721	527	77.23	20230302	1113	-16.08	20230721	527	77.23	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
88	20230817	100414	57	100.00	KOSDAQ		유통	N	N	N	N	N	939	-21	5	-2.19	380712765	409049	22.90	960	960	891	1248	672	960	930.73	2.82	-147451	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	523	-5.22	1.49	12	0.73	-180.00	630.00	1113	20230721	-15.63	527	20230302	78.18	1113	-15.63	20230721	527	78.18	20230302	1113	-15.63	20230721	527	78.18	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
89	20230817	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	938	-22	5	-2.29	34928663	36932	2.07	960	960	935	1248	672	960	945.76	2.82	-18163	1019	989	951	921	883	1004	936	279	288	500	650	1	1	55703647	523	-5.21	1.49	12	0.07	-180.00	630.00	1113	20230721	-15.72	527	20230302	77.99	1113	-15.72	20230721	527	77.99	20230302	1113	-15.72	20230721	527	77.99	20230302	0.01	N	036180	500	278 억	1570478	N	N	N	N
90	20230816	160414	57	100.00	KOSDAQ		유통	N	N	N	N	N	960	25	2	2.67	1709977027	1783434	191.20	935	981	913	1215	655	935	958.81	2.96	-54928	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	535	-5.33	1.52	12	3.20	-180.00	630.00	1113	20230721	-13.75	527	20230302	82.16	1113	-13.75	20230721	527	82.16	20230302	1113	-13.75	20230721	527	82.16	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
91	20230816	150414	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	34	2	3.64	1652271349	1723585	184.79	935	981	913	1215	655	935	958.63	2.96	-55386	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	540	-5.38	1.54	12	3.09	-180.00	630.00	1113	20230721	-12.94	527	20230302	83.87	1113	-12.94	20230721	527	83.87	20230302	1113	-12.94	20230721	527	83.87	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
92	20230816	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	27	2	2.89	1520364602	1586672	170.11	935	981	913	1215	655	935	958.21	2.96	-59328	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	536	-5.34	1.53	12	2.85	-180.00	630.00	1113	20230721	-13.57	527	20230302	82.54	1113	-13.57	20230721	527	82.54	20230302	1113	-13.57	20230721	527	82.54	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
93	20230816	130414	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	29	2	3.10	1421195285	1483926	159.09	935	981	913	1215	655	935	957.73	2.96	-37504	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	537	-5.36	1.53	12	2.66	-180.00	630.00	1113	20230721	-13.39	527	20230302	82.92	1113	-13.39	20230721	527	82.92	20230302	1113	-13.39	20230721	527	82.92	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
94	20230816	120419	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	34	2	3.64	1076897516	1129798	121.13	935	970	913	1215	655	935	953.18	2.96	-104464	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	540	-5.38	1.54	12	2.03	-180.00	630.00	1113	20230721	-12.94	527	20230302	83.87	1113	-12.94	20230721	527	83.87	20230302	1113	-12.94	20230721	527	83.87	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
95	20230816	110416	57	100.00	KOSDAQ		유통	N	N	N	N	N	954	19	2	2.03	781064892	821970	88.12	935	968	913	1215	655	935	950.24	2.96	-68149	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	531	-5.30	1.51	12	1.48	-180.00	630.00	1113	20230721	-14.29	527	20230302	81.02	1113	-14.29	20230721	527	81.02	20230302	1113	-14.29	20230721	527	81.02	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
96	20230816	100412	57	100.00	KOSDAQ		유통	N	N	N	N	N	949	14	2	1.50	510972546	540717	57.97	935	961	913	1215	655	935	944.99	2.96	-41614	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	529	-5.27	1.51	12	0.97	-180.00	630.00	1113	20230721	-14.73	527	20230302	80.08	1113	-14.73	20230721	527	80.08	20230302	1113	-14.73	20230721	527	80.08	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
97	20230816	090411	57	100.00	KOSDAQ		유통	N	N	N	N	N	929	-6	5	-0.64	37011993	40000	4.29	935	935	913	1215	655	935	925.25	2.96	-11330	977	955	915	893	853	967	905	279	280	500	630	1	1	55703647	517	-5.16	1.47	12	0.07	-180.00	630.00	1113	20230721	-16.53	527	20230302	76.28	1113	-16.53	20230721	527	76.28	20230302	1113	-16.53	20230721	527	76.28	20230302	0.01	N	036180	500	278 억	1646713	N	N	N	N
98	20230814	160410	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	50	2	5.65	850330771	932628	141.03	885	937	875	1150	620	885	911.73	2.89	33699	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	521	-5.19	1.48	12	1.67	-180.00	630.00	1113	20230721	-15.99	527	20230302	77.42	1113	-15.99	20230721	527	77.42	20230302	1113	-15.99	20230721	527	77.42	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
99	20230814	150408	57	100.00	KOSDAQ		유통	N	N	N	N	N	929	44	2	4.97	791638529	869688	131.51	885	937	875	1150	620	885	910.26	2.89	32307	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	517	-5.16	1.47	12	1.56	-180.00	630.00	1113	20230721	-16.53	527	20230302	76.28	1113	-16.53	20230721	527	76.28	20230302	1113	-16.53	20230721	527	76.28	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
100	20230814	140409	57	100.00	KOSDAQ		유통	N	N	N	N	N	923	38	2	4.29	646087819	712550	107.75	885	937	875	1150	620	885	906.73	2.89	19024	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	514	-5.13	1.47	12	1.28	-180.00	630.00	1113	20230721	-17.07	527	20230302	75.14	1113	-17.07	20230721	527	75.14	20230302	1113	-17.07	20230721	527	75.14	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
101	20230814	130407	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	15	2	1.69	341861310	380040	57.47	885	920	875	1150	620	885	899.54	2.89	-15903	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	501	-5.00	1.43	12	0.68	-180.00	630.00	1113	20230721	-19.14	527	20230302	70.78	1113	-19.14	20230721	527	70.78	20230302	1113	-19.14	20230721	527	70.78	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
102	20230814	120408	57	100.00	KOSDAQ		유통	N	N	N	N	N	902	17	2	1.92	323916937	360126	54.46	885	920	875	1150	620	885	899.45	2.89	-14899	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	502	-5.01	1.43	12	0.65	-180.00	630.00	1113	20230721	-18.96	527	20230302	71.16	1113	-18.96	20230721	527	71.16	20230302	1113	-18.96	20230721	527	71.16	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
103	20230814	110407	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	8	2	0.90	291580253	324010	49.00	885	920	875	1150	620	885	899.91	2.89	-4716	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	497	-4.96	1.42	12	0.58	-180.00	630.00	1113	20230721	-19.77	527	20230302	69.45	1113	-19.77	20230721	527	69.45	20230302	1113	-19.77	20230721	527	69.45	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
104	20230814	100407	57	100.00	KOSDAQ		유통	N	N	N	N	N	906	21	2	2.37	247485078	274828	41.56	885	920	875	1150	620	885	900.51	2.89	1946	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	505	-5.03	1.44	12	0.49	-180.00	630.00	1113	20230721	-18.60	527	20230302	71.92	1113	-18.60	20230721	527	71.92	20230302	1113	-18.60	20230721	527	71.92	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
105	20230814	090406	57	100.00	KOSDAQ		유통	N	N	N	N	N	876	-9	5	-1.02	15971980	18096	2.74	885	885	876	1150	620	885	882.62	2.89	-5588	929	907	866	844	803	918	855	279	265	500	600	1	1	55703647	488	-4.87	1.39	12	0.03	-180.00	630.00	1113	20230721	-21.29	527	20230302	66.22	1113	-21.29	20230721	527	66.22	20230302	1113	-21.29	20230721	527	66.22	20230302	0.01	N	036180	500	278 억	1608026	N	N	N	N
106	20230811	160406	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	35	2	4.12	572553255	660295	131.12	849	888	825	1105	595	850	867.08	2.80	49089	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	493	-4.92	1.40	12	1.19	-180.00	630.00	1113	20230721	-20.49	527	20230302	67.93	1113	-20.49	20230721	527	67.93	20230302	1113	-20.49	20230721	527	67.93	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
107	20230811	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	35	2	4.12	547371463	631859	125.47	849	886	825	1105	595	850	866.29	2.80	39516	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	493	-4.92	1.40	12	1.13	-180.00	630.00	1113	20230721	-20.49	527	20230302	67.93	1113	-20.49	20230721	527	67.93	20230302	1113	-20.49	20230721	527	67.93	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
108	20230811	140406	57	100.00	KOSDAQ		유통	N	N	N	N	N	875	25	2	2.94	455713699	527547	104.76	849	886	825	1105	595	850	863.84	2.80	40138	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	487	-4.86	1.39	12	0.95	-180.00	630.00	1113	20230721	-21.38	527	20230302	66.03	1113	-21.38	20230721	527	66.03	20230302	1113	-21.38	20230721	527	66.03	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
109	20230811	130404	57	100.00	KOSDAQ		유통	N	N	N	N	N	882	32	2	3.76	417569783	484034	96.12	849	886	825	1105	595	850	862.69	2.80	42906	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	491	-4.90	1.40	12	0.87	-180.00	630.00	1113	20230721	-20.75	527	20230302	67.36	1113	-20.75	20230721	527	67.36	20230302	1113	-20.75	20230721	527	67.36	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
110	20230811	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	864	14	2	1.65	271352967	317077	62.96	849	875	825	1105	595	850	855.80	2.80	7365	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	481	-4.80	1.37	12	0.57	-180.00	630.00	1113	20230721	-22.37	527	20230302	63.95	1113	-22.37	20230721	527	63.95	20230302	1113	-22.37	20230721	527	63.95	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
111	20230811	110401	57	100.00	KOSDAQ		유통	N	N	N	N	N	860	10	2	1.18	211739011	247724	49.19	849	875	825	1105	595	850	854.74	2.80	-1393	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	479	-4.78	1.37	12	0.44	-180.00	630.00	1113	20230721	-22.73	527	20230302	63.19	1113	-22.73	20230721	527	63.19	20230302	1113	-22.73	20230721	527	63.19	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
112	20230811	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	861	11	2	1.29	189475026	221813	44.05	849	875	825	1105	595	850	854.21	2.80	-5704	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	480	-4.78	1.37	12	0.40	-180.00	630.00	1113	20230721	-22.64	527	20230302	63.38	1113	-22.64	20230721	527	63.38	20230302	1113	-22.64	20230721	527	63.38	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
113	20230811	090404	57	100.00	KOSDAQ		유통	N	N	N	N	N	845	-5	5	-0.59	59634447	71678	14.23	849	849	825	1105	595	850	831.98	2.80	1291	880	865	845	830	810	872	837	279	255	500	570	1	1	55703647	471	-4.69	1.34	12	0.13	-180.00	630.00	1113	20230721	-24.08	527	20230302	60.34	1113	-24.08	20230721	527	60.34	20230302	1113	-24.08	20230721	527	60.34	20230302	0.01	N	036180	500	278 억	1559124	N	N	N	N
114	20230810	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	15	2	1.80	424944882	502392	90.88	835	860	825	1085	585	835	845.84	2.52	141402	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	473	-4.72	1.35	12	0.90	-180.00	630.00	1113	20230721	-23.63	527	20230302	61.29	1113	-23.63	20230721	527	61.29	20230302	1113	-23.63	20230721	527	61.29	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
115	20230810	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	852	17	2	2.04	360429866	426638	77.17	835	860	825	1085	585	835	844.81	2.52	125610	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	475	-4.73	1.35	12	0.77	-180.00	630.00	1113	20230721	-23.45	527	20230302	61.67	1113	-23.45	20230721	527	61.67	20230302	1113	-23.45	20230721	527	61.67	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
116	20230810	140400	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	15	2	1.80	323220613	382860	69.25	835	860	825	1085	585	835	844.23	2.52	113845	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	473	-4.72	1.35	12	0.69	-180.00	630.00	1113	20230721	-23.63	527	20230302	61.29	1113	-23.63	20230721	527	61.29	20230302	1113	-23.63	20230721	527	61.29	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
117	20230810	130356	57	100.00	KOSDAQ		유통	N	N	N	N	N	849	14	2	1.68	166201274	198801	35.96	835	850	825	1085	585	835	836.02	2.52	41003	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	473	-4.72	1.35	12	0.36	-180.00	630.00	1113	20230721	-23.72	527	20230302	61.10	1113	-23.72	20230721	527	61.10	20230302	1113	-23.72	20230721	527	61.10	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
118	20230810	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	842	7	2	0.84	121855449	146389	26.48	835	850	825	1085	585	835	832.41	2.52	20365	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	469	-4.68	1.34	12	0.26	-180.00	630.00	1113	20230721	-24.35	527	20230302	59.77	1113	-24.35	20230721	527	59.77	20230302	1113	-24.35	20230721	527	59.77	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
119	20230810	110403	57	100.00	KOSDAQ		유통	N	N	N	N	N	837	2	2	0.24	97324861	117266	21.21	835	843	825	1085	585	835	829.95	2.52	3180	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	466	-4.65	1.33	12	0.21	-180.00	630.00	1113	20230721	-24.80	527	20230302	58.82	1113	-24.80	20230721	527	58.82	20230302	1113	-24.80	20230721	527	58.82	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
120	20230810	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	-9	5	-1.08	66098052	79762	14.43	835	843	825	1085	585	835	828.69	2.52	-10083	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	460	-4.59	1.31	12	0.14	-180.00	630.00	1113	20230721	-25.79	527	20230302	56.74	1113	-25.79	20230721	527	56.74	20230302	1113	-25.79	20230721	527	56.74	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
121	20230810	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	830	-5	5	-0.60	4042862	4855	0.88	835	843	830	1085	585	835	832.72	2.52	-3135	872	853	841	822	810	863	832	279	250	500	560	1	1	55703647	462	-4.61	1.32	12	0.01	-180.00	630.00	1113	20230721	-25.43	527	20230302	57.50	1113	-25.43	20230721	527	57.50	20230302	1113	-25.43	20230721	527	57.50	20230302	0.01	N	036180	500	278 억	1404444	N	N	N	N
122	20230809	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	-3	5	-0.36	464239339	552084	136.24	832	860	829	1089	587	838	840.89	2.25	152776	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	465	-4.64	1.33	12	0.99	-180.00	630.00	1113	20230721	-24.98	527	20230302	58.44	1113	-24.98	20230721	527	58.44	20230302	1113	-24.98	20230721	527	58.44	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
123	20230809	150355	57	100.00	KOSDAQ		유통	N	N	N	N	N	838	0	3	0.00	449132219	533981	131.78	832	860	829	1089	587	838	841.10	2.25	152692	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	467	-4.66	1.33	12	0.96	-180.00	630.00	1113	20230721	-24.71	527	20230302	59.01	1113	-24.71	20230721	527	59.01	20230302	1113	-24.71	20230721	527	59.01	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
124	20230809	140355	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	-3	5	-0.36	424277119	504139	124.41	832	860	829	1089	587	838	841.59	2.25	149529	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	465	-4.64	1.33	12	0.91	-180.00	630.00	1113	20230721	-24.98	527	20230302	58.44	1113	-24.98	20230721	527	58.44	20230302	1113	-24.98	20230721	527	58.44	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
125	20230809	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	843	5	2	0.60	310095534	367311	90.65	832	860	832	1089	587	838	844.23	2.25	153393	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	470	-4.68	1.34	12	0.66	-180.00	630.00	1113	20230721	-24.26	527	20230302	59.96	1113	-24.26	20230721	527	59.96	20230302	1113	-24.26	20230721	527	59.96	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
126	20230809	120401	57	100.00	KOSDAQ		유통	N	N	N	N	N	849	11	2	1.31	295087831	349537	86.26	832	860	832	1089	587	838	844.22	2.25	140287	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	473	-4.72	1.35	12	0.63	-180.00	630.00	1113	20230721	-23.72	527	20230302	61.10	1113	-23.72	20230721	527	61.10	20230302	1113	-23.72	20230721	527	61.10	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
127	20230809	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	836	-2	5	-0.24	246991014	292790	72.25	832	860	832	1089	587	838	843.58	2.25	104968	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	466	-4.64	1.33	12	0.53	-180.00	630.00	1113	20230721	-24.89	527	20230302	58.63	1113	-24.89	20230721	527	58.63	20230302	1113	-24.89	20230721	527	58.63	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
128	20230809	100355	57	100.00	KOSDAQ		유통	N	N	N	N	N	842	4	2	0.48	96538657	115042	28.39	832	859	832	1089	587	838	839.16	2.25	8780	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	469	-4.68	1.34	12	0.21	-180.00	630.00	1113	20230721	-24.35	527	20230302	59.77	1113	-24.35	20230721	527	59.77	20230302	1113	-24.35	20230721	527	59.77	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
129	20230809	090355	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	8	2	0.95	9040046	10783	2.66	832	849	832	1089	587	838	838.36	2.25	-4806	895	866	850	821	805	858	813	279	251	500	560	1	1	55703647	471	-4.70	1.34	12	0.02	-180.00	630.00	1113	20230721	-23.99	527	20230302	60.53	1113	-23.99	20230721	527	60.53	20230302	1113	-23.99	20230721	527	60.53	20230302	0.01	N	036180	500	278 억	1251608	N	N	N	N
130	20230808	160403	57	100.00	KOSDAQ		유통	N	N	N	N	N	838	-23	5	-2.67	344461035	405195	45.02	861	879	834	1119	603	861	850.14	2.42	-95453	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	467	-4.66	1.33	12	0.73	-180.00	630.00	1113	20230721	-24.71	527	20230302	59.01	1113	-24.71	20230721	527	59.01	20230302	1113	-24.71	20230721	527	59.01	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
131	20230808	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	836	-25	5	-2.90	329001875	386726	42.97	861	879	835	1119	603	861	850.74	2.42	-91457	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	466	-4.64	1.33	12	0.69	-180.00	630.00	1113	20230721	-24.89	527	20230302	58.63	1113	-24.89	20230721	527	58.63	20230302	1113	-24.89	20230721	527	58.63	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
132	20230808	140355	57	100.00	KOSDAQ		유통	N	N	N	N	N	858	-3	5	-0.35	281236025	329899	36.65	861	879	835	1119	603	861	852.49	2.42	-84295	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	478	-4.77	1.36	12	0.59	-180.00	630.00	1113	20230721	-22.91	527	20230302	62.81	1113	-22.91	20230721	527	62.81	20230302	1113	-22.91	20230721	527	62.81	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
133	20230808	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	847	-14	5	-1.63	251278461	294568	32.73	861	879	835	1119	603	861	853.04	2.42	-81296	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	472	-4.71	1.34	12	0.53	-180.00	630.00	1113	20230721	-23.90	527	20230302	60.72	1113	-23.90	20230721	527	60.72	20230302	1113	-23.90	20230721	527	60.72	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
134	20230808	120355	57	100.00	KOSDAQ		유통	N	N	N	N	N	859	-2	5	-0.23	231887734	271854	30.20	861	879	835	1119	603	861	852.99	2.42	-75903	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	478	-4.77	1.36	12	0.49	-180.00	630.00	1113	20230721	-22.82	527	20230302	63.00	1113	-22.82	20230721	527	63.00	20230302	1113	-22.82	20230721	527	63.00	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
135	20230808	110353	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	-13	5	-1.51	147988215	174588	19.40	861	879	835	1119	603	861	847.64	2.42	-72639	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	472	-4.71	1.35	12	0.31	-180.00	630.00	1113	20230721	-23.81	527	20230302	60.91	1113	-23.81	20230721	527	60.91	20230302	1113	-23.81	20230721	527	60.91	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
136	20230808	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	-11	5	-1.28	110698632	130569	14.51	861	879	835	1119	603	861	847.82	2.42	-58199	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	473	-4.72	1.35	12	0.23	-180.00	630.00	1113	20230721	-23.63	527	20230302	61.29	1113	-23.63	20230721	527	61.29	20230302	1113	-23.63	20230721	527	61.29	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
137	20230808	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	849	-12	5	-1.39	8509423	9929	1.10	861	879	848	1119	603	861	857.03	2.42	7	922	891	847	816	772	907	832	279	258	500	580	1	1	55703647	473	-4.72	1.35	12	0.02	-180.00	630.00	1113	20230721	-23.72	527	20230302	61.10	1113	-23.72	20230721	527	61.10	20230302	1113	-23.72	20230721	527	61.10	20230302	0.01	N	036180	500	278 억	1347039	N	N	N	N
138	20230807	160356	57	100.00	KOSDAQ		유통	N	N	N	N	N	861	31	2	3.73	753117034	899633	74.11	849	878	803	1079	581	830	837.13	2.67	-138533	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	480	-4.78	1.37	12	1.62	-180.00	630.00	1113	20230721	-22.64	527	20230302	63.38	1113	-22.64	20230721	527	63.38	20230302	1113	-22.64	20230721	527	63.38	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
139	20230807	150353	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	20	2	2.41	715185603	854967	70.43	849	878	803	1079	581	830	836.51	2.67	-132198	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	473	-4.72	1.35	12	1.53	-180.00	630.00	1113	20230721	-23.63	527	20230302	61.29	1113	-23.63	20230721	527	61.29	20230302	1113	-23.63	20230721	527	61.29	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
140	20230807	140356	57	100.00	KOSDAQ		유통	N	N	N	N	N	820	-10	5	-1.20	442057519	533103	43.92	849	854	803	1079	581	830	829.22	2.67	-81491	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	457	-4.56	1.30	12	0.96	-180.00	630.00	1113	20230721	-26.33	527	20230302	55.60	1113	-26.33	20230721	527	55.60	20230302	1113	-26.33	20230721	527	55.60	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
141	20230807	130354	57	100.00	KOSDAQ		유통	N	N	N	N	N	818	-12	5	-1.45	417542104	503131	41.45	849	854	803	1079	581	830	829.89	2.67	-79131	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	456	-4.54	1.30	12	0.90	-180.00	630.00	1113	20230721	-26.50	527	20230302	55.22	1113	-26.50	20230721	527	55.22	20230302	1113	-26.50	20230721	527	55.22	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
142	20230807	120353	57	100.00	KOSDAQ		유통	N	N	N	N	N	819	-11	5	-1.33	402833987	485132	39.96	849	854	803	1079	581	830	830.36	2.67	-76508	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	456	-4.55	1.30	12	0.87	-180.00	630.00	1113	20230721	-26.42	527	20230302	55.41	1113	-26.42	20230721	527	55.41	20230302	1113	-26.42	20230721	527	55.41	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
143	20230807	110350	57	100.00	KOSDAQ		유통	N	N	N	N	N	811	-19	5	-2.29	387542402	466433	38.42	849	854	803	1079	581	830	830.86	2.67	-70318	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	452	-4.51	1.29	12	0.84	-180.00	630.00	1113	20230721	-27.13	527	20230302	53.89	1113	-27.13	20230721	527	53.89	20230302	1113	-27.13	20230721	527	53.89	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
144	20230807	100354	57	100.00	KOSDAQ		유통	N	N	N	N	N	814	-16	5	-1.93	313533133	375342	30.92	849	854	814	1079	581	830	835.33	2.67	-18119	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	453	-4.52	1.29	12	0.67	-180.00	630.00	1113	20230721	-26.86	527	20230302	54.46	1113	-26.86	20230721	527	54.46	20230302	1113	-26.86	20230721	527	54.46	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
145	20230807	090354	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	5	2	0.60	30621796	36886	3.04	849	849	822	1079	581	830	830.17	2.67	-1495	883	856	813	786	743	870	800	279	249	500	560	1	1	55703647	465	-4.64	1.33	12	0.07	-180.00	630.00	1113	20230721	-24.98	527	20230302	58.44	1113	-24.98	20230721	527	58.44	20230302	1113	-24.98	20230721	527	58.44	20230302	0.01	N	036180	500	278 억	1485531	N	N	N	N
146	20230804	160351	57	100.00	KOSDAQ		유통	N	N	N	N	N	830	6	2	0.73	974719634	1213396	195.84	823	840	770	1071	577	824	803.29	2.73	-36870	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	462	-4.61	1.32	12	2.18	-180.00	630.00	1113	20230721	-25.43	527	20230302	57.50	1113	-25.43	20230721	527	57.50	20230302	1113	-25.43	20230721	527	57.50	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
147	20230804	150351	57	100.00	KOSDAQ		유통	N	N	N	N	N	832	8	2	0.97	944124161	1176647	189.90	823	840	770	1071	577	824	802.38	2.73	-23580	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	463	-4.62	1.32	12	2.11	-180.00	630.00	1113	20230721	-25.25	527	20230302	57.87	1113	-25.25	20230721	527	57.87	20230302	1113	-25.25	20230721	527	57.87	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
148	20230804	140356	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	11	2	1.33	909366746	1135010	183.18	823	840	770	1071	577	824	801.19	2.73	-31838	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	465	-4.64	1.33	12	2.04	-180.00	630.00	1113	20230721	-24.98	527	20230302	58.44	1113	-24.98	20230721	527	58.44	20230302	1113	-24.98	20230721	527	58.44	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
149	20230804	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	830	6	2	0.73	880018095	1099461	177.45	823	840	770	1071	577	824	800.40	2.73	-30867	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	462	-4.61	1.32	12	1.97	-180.00	630.00	1113	20230721	-25.43	527	20230302	57.50	1113	-25.43	20230721	527	57.50	20230302	1113	-25.43	20230721	527	57.50	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
150	20230804	120351	57	100.00	KOSDAQ		유통	N	N	N	N	N	820	-4	5	-0.49	801072460	1003822	162.01	823	840	770	1071	577	824	798.01	2.73	-26880	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	457	-4.56	1.30	12	1.80	-180.00	630.00	1113	20230721	-26.33	527	20230302	55.60	1113	-26.33	20230721	527	55.60	20230302	1113	-26.33	20230721	527	55.60	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
151	20230804	110352	57	100.00	KOSDAQ		유통	N	N	N	N	N	807	-17	5	-2.06	661826048	834200	134.64	823	824	770	1071	577	824	793.35	2.73	1918	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	450	-4.48	1.28	12	1.50	-180.00	630.00	1113	20230721	-27.49	527	20230302	53.13	1113	-27.49	20230721	527	53.13	20230302	1113	-27.49	20230721	527	53.13	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
152	20230804	100348	57	100.00	KOSDAQ		유통	N	N	N	N	N	797	-27	5	-3.28	320263780	400846	64.69	823	824	789	1071	577	824	798.95	2.73	-6609	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	444	-4.43	1.27	12	0.72	-180.00	630.00	1113	20230721	-28.39	527	20230302	51.23	1113	-28.39	20230721	527	51.23	20230302	1113	-28.39	20230721	527	51.23	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
153	20230804	090348	57	100.00	KOSDAQ		유통	N	N	N	N	N	802	-22	5	-2.67	46164103	56844	9.17	823	824	790	1071	577	824	812.05	2.73	-23181	861	842	831	812	801	852	822	279	247	500	560	1	1	55703647	447	-4.46	1.27	12	0.10	-180.00	630.00	1113	20230721	-27.94	527	20230302	52.18	1113	-27.94	20230721	527	52.18	20230302	1113	-27.94	20230721	527	52.18	20230302	0.01	N	036180	500	278 억	1521112	N	N	N	N
154	20230803	160349	57	100.00	KOSDAQ		유통	N	N	N	N	N	824	0	3	0.00	513330715	618594	61.41	821	850	820	1071	577	824	829.84	2.73	-4429	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	459	-4.58	1.31	12	1.11	-180.00	630.00	1113	20230721	-25.97	527	20230302	56.36	1113	-25.97	20230721	527	56.36	20230302	1113	-25.97	20230721	527	56.36	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
155	20230803	150350	57	100.00	KOSDAQ		유통	N	N	N	N	N	824	0	3	0.00	478775537	576618	57.24	821	850	820	1071	577	824	830.32	2.73	6046	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	459	-4.58	1.31	12	1.04	-180.00	630.00	1113	20230721	-25.97	527	20230302	56.36	1113	-25.97	20230721	527	56.36	20230302	1113	-25.97	20230721	527	56.36	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
156	20230803	140347	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	2	2	0.24	434547344	522939	51.91	821	850	820	1071	577	824	830.97	2.73	12664	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	460	-4.59	1.31	12	0.94	-180.00	630.00	1113	20230721	-25.79	527	20230302	56.74	1113	-25.79	20230721	527	56.74	20230302	1113	-25.79	20230721	527	56.74	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
157	20230803	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	836	12	2	1.46	377949260	454816	45.15	821	850	820	1071	577	824	831.00	2.73	-17055	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	466	-4.64	1.33	12	0.82	-180.00	630.00	1113	20230721	-24.89	527	20230302	58.63	1113	-24.89	20230721	527	58.63	20230302	1113	-24.89	20230721	527	58.63	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
158	20230803	120351	57	100.00	KOSDAQ		유통	N	N	N	N	N	832	8	2	0.97	335128422	403216	40.03	821	850	820	1071	577	824	831.14	2.73	-13073	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	463	-4.62	1.32	12	0.72	-180.00	630.00	1113	20230721	-25.25	527	20230302	57.87	1113	-25.25	20230721	527	57.87	20230302	1113	-25.25	20230721	527	57.87	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
159	20230803	110346	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	2	2	0.24	284628799	342147	33.97	821	850	820	1071	577	824	831.89	2.73	-40789	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	460	-4.59	1.31	12	0.61	-180.00	630.00	1113	20230721	-25.79	527	20230302	56.74	1113	-25.79	20230721	527	56.74	20230302	1113	-25.79	20230721	527	56.74	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
160	20230803	100347	57	100.00	KOSDAQ		유통	N	N	N	N	N	824	0	3	0.00	149275198	178369	17.71	821	850	820	1071	577	824	836.90	2.73	-15505	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	459	-4.58	1.31	12	0.32	-180.00	630.00	1113	20230721	-25.97	527	20230302	56.36	1113	-25.97	20230721	527	56.36	20230302	1113	-25.97	20230721	527	56.36	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
161	20230803	090346	57	100.00	KOSDAQ		유통	N	N	N	N	N	828	4	2	0.49	7903444	9601	0.95	821	837	821	1071	577	824	823.18	2.73	-940	933	878	847	792	761	863	777	279	247	500	560	1	1	55703647	461	-4.60	1.31	12	0.02	-180.00	630.00	1113	20230721	-25.61	527	20230302	57.12	1113	-25.61	20230721	527	57.12	20230302	1113	-25.61	20230721	527	57.12	20230302	0.01	N	036180	500	278 억	1522021	N	N	N	N
162	20230802	160348	57	100.00	KOSDAQ		유통	N	N	N	N	N	824	-61	5	-6.89	848355137	1004602	83.67	885	902	816	1150	620	885	844.47	3.12	-220857	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	459	-4.58	1.31	12	1.80	-180.00	630.00	1113	20230721	-25.97	527	20230302	56.36	1113	-25.97	20230721	527	56.36	20230302	1113	-25.97	20230721	527	56.36	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
163	20230802	150352	57	100.00	KOSDAQ		유통	N	N	N	N	N	825	-60	5	-6.78	808935662	956690	79.68	885	902	816	1150	620	885	845.56	3.12	-203949	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	460	-4.58	1.31	12	1.72	-180.00	630.00	1113	20230721	-25.88	527	20230302	56.55	1113	-25.88	20230721	527	56.55	20230302	1113	-25.88	20230721	527	56.55	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
164	20230802	140349	57	100.00	KOSDAQ		유통	N	N	N	N	N	823	-62	5	-7.01	744729685	878581	73.17	885	902	816	1150	620	885	847.65	3.12	-174951	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	458	-4.57	1.31	12	1.58	-180.00	630.00	1113	20230721	-26.06	527	20230302	56.17	1113	-26.06	20230721	527	56.17	20230302	1113	-26.06	20230721	527	56.17	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
165	20230802	130348	57	100.00	KOSDAQ		유통	N	N	N	N	N	818	-67	5	-7.57	689328862	811022	67.55	885	902	817	1150	620	885	849.95	3.12	-143268	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	456	-4.54	1.30	12	1.46	-180.00	630.00	1113	20230721	-26.50	527	20230302	55.22	1113	-26.50	20230721	527	55.22	20230302	1113	-26.50	20230721	527	55.22	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
166	20230802	120345	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	-50	5	-5.65	551015168	643136	53.56	885	902	829	1150	620	885	856.76	3.12	-78957	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	465	-4.64	1.33	12	1.15	-180.00	630.00	1113	20230721	-24.98	527	20230302	58.44	1113	-24.98	20230721	527	58.44	20230302	1113	-24.98	20230721	527	58.44	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
167	20230802	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	843	-42	5	-4.75	484993470	564115	46.98	885	902	832	1150	620	885	859.74	3.12	-42365	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	470	-4.68	1.34	12	1.01	-180.00	630.00	1113	20230721	-24.26	527	20230302	59.96	1113	-24.26	20230721	527	59.96	20230302	1113	-24.26	20230721	527	59.96	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
168	20230802	100346	57	100.00	KOSDAQ		유통	N	N	N	N	N	864	-21	5	-2.37	357015270	413129	34.41	885	902	832	1150	620	885	864.17	3.12	17606	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	481	-4.80	1.37	12	0.74	-180.00	630.00	1113	20230721	-22.37	527	20230302	63.95	1113	-22.37	20230721	527	63.95	20230302	1113	-22.37	20230721	527	63.95	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
169	20230802	090344	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	5	2	0.56	15672898	17547	1.46	885	900	885	1150	620	885	893.20	3.12	-1251	948	916	868	836	788	932	852	279	265	500	600	1	1	55703647	496	-4.94	1.41	12	0.03	-180.00	630.00	1113	20230721	-20.04	527	20230302	68.88	1113	-20.04	20230721	527	68.88	20230302	1113	-20.04	20230721	527	68.88	20230302	0.01	N	036180	500	278 억	1735931	N	N	N	N
170	20230801	160346	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	58	2	7.01	1026521252	1183807	39.86	828	900	820	1075	579	827	867.09	2.90	131362	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	493	-4.92	1.40	12	2.13	-180.00	630.00	1113	20230721	-20.49	527	20230302	67.93	1113	-20.49	20230721	527	67.93	20230302	1113	-20.49	20230721	527	67.93	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
171	20230801	150342	57	100.00	KOSDAQ		유통	N	N	N	N	N	886	59	2	7.13	973625475	1124243	37.86	828	900	820	1075	579	827	866.03	2.90	131974	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	494	-4.92	1.41	12	2.02	-180.00	630.00	1113	20230721	-20.40	527	20230302	68.12	1113	-20.40	20230721	527	68.12	20230302	1113	-20.40	20230721	527	68.12	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
172	20230801	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	66	2	7.98	842751831	977091	32.90	828	900	820	1075	579	827	862.51	2.90	91952	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	497	-4.96	1.42	12	1.75	-180.00	630.00	1113	20230721	-19.77	527	20230302	69.45	1113	-19.77	20230721	527	69.45	20230302	1113	-19.77	20230721	527	69.45	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
173	20230801	130343	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	53	2	6.41	688166277	802166	27.01	828	894	820	1075	579	827	857.89	2.90	47834	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	490	-4.89	1.40	12	1.44	-180.00	630.00	1113	20230721	-20.93	527	20230302	66.98	1113	-20.93	20230721	527	66.98	20230302	1113	-20.93	20230721	527	66.98	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
174	20230801	120344	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	63	2	7.62	645258159	753539	25.37	828	894	820	1075	579	827	856.30	2.90	48076	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	496	-4.94	1.41	12	1.35	-180.00	630.00	1113	20230721	-20.04	527	20230302	68.88	1113	-20.04	20230721	527	68.88	20230302	1113	-20.04	20230721	527	68.88	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
175	20230801	110342	57	100.00	KOSDAQ		유통	N	N	N	N	N	877	50	2	6.05	488869692	576596	19.42	828	879	820	1075	579	827	847.85	2.90	4513	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	489	-4.87	1.39	12	1.04	-180.00	630.00	1113	20230721	-21.20	527	20230302	66.41	1113	-21.20	20230721	527	66.41	20230302	1113	-21.20	20230721	527	66.41	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
176	20230801	100344	57	100.00	KOSDAQ		유통	N	N	N	N	N	877	50	2	6.05	364997101	433152	14.59	828	877	820	1075	579	827	842.65	2.90	1426	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	489	-4.87	1.39	12	0.78	-180.00	630.00	1113	20230721	-21.20	527	20230302	66.41	1113	-21.20	20230721	527	66.41	20230302	1113	-21.20	20230721	527	66.41	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N
177	20230801	090341	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	28	2	3.39	53520086	63669	2.14	828	855	828	1075	579	827	840.60	2.90	20297	935	880	790	735	645	908	763	279	248	500	560	1	1	55703647	476	-4.75	1.36	12	0.11	-180.00	630.00	1113	20230721	-23.18	527	20230302	62.24	1113	-23.18	20230721	527	62.24	20230302	1113	-23.18	20230721	527	62.24	20230302	0.01	N	036180	500	278 억	1616326	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History