KissMeData/109960/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1591	-95	5	-5.63	493769288	307444	163.91	1660	1660	1500	2190	1181	1686	1606.09	4432	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	825	-10.13	0.29	12	0.59	-157.00	5577.00	3058	20220831	-47.97	1238	20230719	28.51	2495	-36.23	20230811	1238	28.51	20230719	2495	-36.23	20230811	235	577.02	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
3	20230831	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	1566	-120	5	-7.12	469396102	292180	155.77	1660	1660	1500	2190	1181	1686	1606.53	5842	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	812	-9.97	0.28	12	0.56	-157.00	5577.00	3058	20220831	-48.79	1238	20230719	26.49	2495	-37.23	20230811	1238	26.49	20230719	2495	-37.23	20230811	235	566.38	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
4	20230831	141112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1584	-102	5	-6.05	455837883	283615	151.20	1660	1660	1500	2190	1181	1686	1607.24	4819	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	822	-10.09	0.28	12	0.55	-157.00	5577.00	3058	20220831	-48.20	1238	20230719	27.95	2495	-36.51	20230811	1238	27.95	20230719	2495	-36.51	20230811	235	574.04	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
5	20230831	131039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	-99	5	-5.87	427724274	265843	141.73	1660	1660	1500	2190	1181	1686	1608.94	197	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	823	-10.11	0.28	12	0.51	-157.00	5577.00	3058	20220831	-48.10	1238	20230719	28.19	2495	-36.39	20230811	1238	28.19	20230719	2495	-36.39	20230811	235	575.32	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
6	20230831	121102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-77	5	-4.57	289514963	178187	95.00	1660	1660	1607	2190	1181	1686	1624.78	-2402	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	835	-10.25	0.29	12	0.34	-157.00	5577.00	3058	20220831	-47.38	1238	20230719	29.97	2495	-35.51	20230811	1238	29.97	20230719	2495	-35.51	20230811	235	584.68	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
7	20230831	111529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1613	-73	5	-4.33	250410939	153970	82.09	1660	1660	1607	2190	1181	1686	1626.36	-3356	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	837	-10.27	0.29	12	0.30	-157.00	5577.00	3058	20220831	-47.25	1238	20230719	30.29	2495	-35.35	20230811	1238	30.29	20230719	2495	-35.35	20230811	235	586.38	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
8	20230831	101154	57	100.00	KOSDAQ		유통	N	N	N	N	N	1624	-62	5	-3.68	199149490	122386	65.25	1660	1660	1607	2190	1181	1686	1627.22	-7531	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	843	-10.34	0.29	12	0.24	-157.00	5577.00	3058	20220831	-46.89	1238	20230719	31.18	2495	-34.91	20230811	1238	31.18	20230719	2495	-34.91	20230811	235	591.06	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
9	20230831	091021	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	-53	5	-3.14	65520783	39698	21.16	1660	1660	1632	2190	1181	1686	1650.48	-17933	1800	1742	1711	1653	1622	1727	1638	259	504	500	1110	1	1	51881094	847	-10.40	0.29	12	0.08	-157.00	5577.00	3058	20220831	-46.60	1238	20230719	31.91	2495	-34.55	20230811	1238	31.91	20230719	2495	-34.55	20230811	235	594.89	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
10	20230830	160810	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-65	5	-3.71	318591090	186462	107.88	1769	1769	1680	2275	1226	1751	1708.66	-10363	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	875	-10.74	0.30	12	0.36	-157.00	5577.00	3058	20220831	-44.87	1238	20230719	36.19	2495	-32.42	20230811	1238	36.19	20230719	2495	-32.42	20230811	235	617.45	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
11	20230830	150948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	-59	5	-3.37	304259901	177959	102.96	1769	1769	1680	2275	1226	1751	1709.72	-7681	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	878	-10.78	0.30	12	0.34	-157.00	5577.00	3058	20220831	-44.67	1238	20230719	36.67	2495	-32.18	20230811	1238	36.67	20230719	2495	-32.18	20230811	235	620.00	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
12	20230830	141035	57	100.00	KOSDAQ		유통	N	N	N	N	N	1684	-67	5	-3.83	272953828	159409	92.23	1769	1769	1680	2275	1226	1751	1712.29	-6404	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	874	-10.73	0.30	12	0.31	-157.00	5577.00	3058	20220831	-44.93	1238	20230719	36.03	2495	-32.51	20230811	1238	36.03	20230719	2495	-32.51	20230811	235	616.60	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
13	20230830	131023	57	100.00	KOSDAQ		유통	N	N	N	N	N	1712	-39	5	-2.23	220851838	128669	74.44	1769	1769	1695	2275	1226	1751	1716.43	-6136	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	888	-10.90	0.31	12	0.25	-157.00	5577.00	3058	20220831	-44.02	1238	20230719	38.29	2495	-31.38	20230811	1238	38.29	20230719	2495	-31.38	20230811	235	628.51	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
14	20230830	121036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1707	-44	5	-2.51	207461571	120818	69.90	1769	1769	1695	2275	1226	1751	1717.14	-7730	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	886	-10.87	0.31	12	0.23	-157.00	5577.00	3058	20220831	-44.18	1238	20230719	37.88	2495	-31.58	20230811	1238	37.88	20230719	2495	-31.58	20230811	235	626.38	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
15	20230830	111508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	-48	5	-2.74	151471149	88008	50.92	1769	1769	1695	2275	1226	1751	1721.11	-22844	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	884	-10.85	0.31	12	0.17	-157.00	5577.00	3058	20220831	-44.31	1238	20230719	37.56	2495	-31.74	20230811	1238	37.56	20230719	2495	-31.74	20230811	235	624.68	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
16	20230830	101106	57	100.00	KOSDAQ		유통	N	N	N	N	N	1707	-44	5	-2.51	104205299	60222	34.84	1769	1769	1707	2275	1226	1751	1730.35	-20422	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	886	-10.87	0.31	12	0.12	-157.00	5577.00	3058	20220831	-44.18	1238	20230719	37.88	2495	-31.58	20230811	1238	37.88	20230719	2495	-31.58	20230811	235	626.38	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
17	20230830	091002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1735	-16	5	-0.91	30292159	17351	10.04	1769	1769	1727	2275	1226	1751	1745.85	-6886	1862	1806	1759	1703	1656	1834	1731	259	524	500	1150	1	1	51881094	900	-11.05	0.31	12	0.03	-157.00	5577.00	3058	20220831	-43.26	1238	20230719	40.15	2495	-30.46	20230811	1238	40.15	20230719	2495	-30.46	20230811	235	638.30	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
18	20230829	160805	57	100.00	KOSDAQ		유통	N	N	N	N	N	1751	21	2	1.21	303547019	172147	70.77	1712	1815	1712	2245	1211	1730	1763.31	-3809	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	908	-11.15	0.31	12	0.33	-157.00	5577.00	3094	20220826	-43.41	1238	20230719	41.44	2495	-29.82	20230811	1238	41.44	20230719	2495	-29.82	20230811	235	645.11	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
19	20230829	150955	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	7	2	0.40	297656218	168775	69.39	1712	1815	1712	2245	1211	1730	1763.63	-3689	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	901	-11.06	0.31	12	0.33	-157.00	5577.00	3094	20220826	-43.86	1238	20230719	40.31	2495	-30.38	20230811	1238	40.31	20230719	2495	-30.38	20230811	235	639.15	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
20	20230829	141105	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	-5	5	-0.29	276564468	156658	64.40	1712	1815	1712	2245	1211	1730	1765.40	-3690	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	895	-10.99	0.31	12	0.30	-157.00	5577.00	3094	20220826	-44.25	1238	20230719	39.34	2495	-30.86	20230811	1238	39.34	20230719	2495	-30.86	20230811	235	634.04	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
21	20230829	131021	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	-5	5	-0.29	257039233	145363	59.76	1712	1815	1712	2245	1211	1730	1768.26	-5266	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	895	-10.99	0.31	12	0.28	-157.00	5577.00	3094	20220826	-44.25	1238	20230719	39.34	2495	-30.86	20230811	1238	39.34	20230719	2495	-30.86	20230811	235	634.04	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
22	20230829	121055	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	0	3	0.00	236534823	133502	54.88	1712	1815	1712	2245	1211	1730	1771.77	-7362	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	898	-11.02	0.31	12	0.26	-157.00	5577.00	3094	20220826	-44.09	1238	20230719	39.74	2495	-30.66	20230811	1238	39.74	20230719	2495	-30.66	20230811	235	636.17	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
23	20230829	111730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	7	2	0.40	215548582	121392	49.91	1712	1815	1712	2245	1211	1730	1775.64	-7731	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	901	-11.06	0.31	12	0.23	-157.00	5577.00	3094	20220826	-43.86	1238	20230719	40.31	2495	-30.38	20230811	1238	40.31	20230719	2495	-30.38	20230811	235	639.15	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
24	20230829	101148	57	100.00	KOSDAQ		유통	N	N	N	N	N	1761	31	2	1.79	179309266	100612	41.36	1712	1815	1712	2245	1211	1730	1782.19	-10380	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	914	-11.22	0.32	12	0.19	-157.00	5577.00	3094	20220826	-43.08	1238	20230719	42.25	2495	-29.42	20230811	1238	42.25	20230719	2495	-29.42	20230811	235	649.36	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
25	20230829	090751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1751	21	2	1.21	24762794	14298	5.88	1712	1760	1712	2245	1211	1730	1731.91	7718	1843	1786	1728	1671	1613	1815	1700	259	515	500	1140	1	1	51881094	908	-11.15	0.31	12	0.03	-157.00	5577.00	3094	20220826	-43.41	1238	20230719	41.44	2495	-29.82	20230811	1238	41.44	20230719	2495	-29.82	20230811	235	645.11	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
26	20230828	160742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	61	2	3.65	417043831	241655	117.80	1670	1785	1670	2165	1169	1669	1725.77	12355	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	898	-11.02	0.31	12	0.47	-157.00	5577.00	3094	20220826	-44.09	1238	20230719	39.74	2495	-30.66	20230811	1238	39.74	20230719	2495	-30.66	20230811	235	636.17	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
27	20230828	150752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1732	63	2	3.77	383213565	222025	108.23	1670	1785	1670	2165	1169	1669	1725.99	10193	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	899	-11.03	0.31	12	0.43	-157.00	5577.00	3094	20220826	-44.02	1238	20230719	39.90	2495	-30.58	20230811	1238	39.90	20230719	2495	-30.58	20230811	235	637.02	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
28	20230828	140751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1746	77	2	4.61	357811811	207456	101.13	1670	1785	1670	2165	1169	1669	1724.76	6894	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	906	-11.12	0.31	12	0.40	-157.00	5577.00	3094	20220826	-43.57	1238	20230719	41.03	2495	-30.02	20230811	1238	41.03	20230719	2495	-30.02	20230811	235	642.98	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
29	20230828	130758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1768	99	2	5.93	334450326	194138	94.63	1670	1785	1670	2165	1169	1669	1722.75	2340	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	917	-11.26	0.32	12	0.37	-157.00	5577.00	3094	20220826	-42.86	1238	20230719	42.81	2495	-29.14	20230811	1238	42.81	20230719	2495	-29.14	20230811	235	652.34	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
30	20230828	120751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1748	79	2	4.73	274412360	159941	77.96	1670	1785	1670	2165	1169	1669	1715.71	-8627	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	907	-11.13	0.31	12	0.31	-157.00	5577.00	3094	20220826	-43.50	1238	20230719	41.20	2495	-29.94	20230811	1238	41.20	20230719	2495	-29.94	20230811	235	643.83	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
31	20230828	110746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	46	2	2.76	234440072	136991	66.78	1670	1785	1670	2165	1169	1669	1711.35	-21713	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	890	-10.92	0.31	12	0.26	-157.00	5577.00	3094	20220826	-44.57	1238	20230719	38.53	2495	-31.26	20230811	1238	38.53	20230719	2495	-31.26	20230811	235	629.79	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
32	20230828	100740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	23	2	1.38	205275708	119969	58.48	1670	1785	1670	2165	1169	1669	1711.07	-22502	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	878	-10.78	0.30	12	0.23	-157.00	5577.00	3094	20220826	-45.31	1238	20230719	36.67	2495	-32.18	20230811	1238	36.67	20230719	2495	-32.18	20230811	235	620.00	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
33	20230828	090751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	11	2	0.66	39098000	23216	11.32	1670	1699	1670	2165	1169	1669	1684.10	-1719	1745	1707	1685	1647	1625	1696	1636	259	496	500	1100	1	1	51881094	872	-10.70	0.30	12	0.04	-157.00	5577.00	3094	20220826	-45.70	1238	20230719	35.70	2495	-32.67	20230811	1238	35.70	20230719	2495	-32.67	20230811	235	614.89	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
34	20230825	160747	57	100.00	KOSDAQ		유통	N	N	N	N	N	1669	-86	5	-4.90	337358472	200454	59.14	1704	1723	1663	2280	1229	1755	1682.99	-31008	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	866	-10.63	0.30	12	0.39	-157.00	5577.00	3094	20220826	-46.06	1238	20230719	34.81	2495	-33.11	20230811	1238	34.81	20230719	2495	-33.11	20230811	235	610.21	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
35	20230825	150750	57	100.00	KOSDAQ		유통	N	N	N	N	N	1665	-90	5	-5.13	314044804	186488	55.02	1704	1723	1665	2280	1229	1755	1683.99	-30326	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	864	-10.61	0.30	12	0.36	-157.00	5577.00	3094	20220826	-46.19	1238	20230719	34.49	2495	-33.27	20230811	1238	34.49	20230719	2495	-33.27	20230811	235	608.51	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
36	20230825	140748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1672	-83	5	-4.73	284513196	168791	49.80	1704	1723	1666	2280	1229	1755	1685.59	-29950	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	867	-10.65	0.30	12	0.33	-157.00	5577.00	3094	20220826	-45.96	1238	20230719	35.06	2495	-32.99	20230811	1238	35.06	20230719	2495	-32.99	20230811	235	611.49	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
37	20230825	130744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1672	-83	5	-4.73	263166144	156037	46.04	1704	1723	1666	2280	1229	1755	1686.56	-28218	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	867	-10.65	0.30	12	0.30	-157.00	5577.00	3094	20220826	-45.96	1238	20230719	35.06	2495	-32.99	20230811	1238	35.06	20230719	2495	-32.99	20230811	235	611.49	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
38	20230825	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	-77	5	-4.39	225471026	133465	39.38	1704	1723	1669	2280	1229	1755	1689.36	-17405	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	871	-10.69	0.30	12	0.26	-157.00	5577.00	3094	20220826	-45.77	1238	20230719	35.54	2495	-32.75	20230811	1238	35.54	20230719	2495	-32.75	20230811	235	614.04	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
39	20230825	110747	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-67	5	-3.82	183949022	108845	32.11	1704	1723	1669	2280	1229	1755	1690.01	-14688	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	876	-10.75	0.30	12	0.21	-157.00	5577.00	3094	20220826	-45.44	1238	20230719	36.35	2495	-32.34	20230811	1238	36.35	20230719	2495	-32.34	20230811	235	618.30	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
40	20230825	100747	57	100.00	KOSDAQ		유통	N	N	N	N	N	1681	-74	5	-4.22	157642809	93185	27.49	1704	1723	1669	2280	1229	1755	1691.72	-15876	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	872	-10.71	0.30	12	0.18	-157.00	5577.00	3094	20220826	-45.67	1238	20230719	35.78	2495	-32.63	20230811	1238	35.78	20230719	2495	-32.63	20230811	235	615.32	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
41	20230825	090745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	-52	5	-2.96	44151638	26112	7.70	1704	1715	1672	2280	1229	1755	1690.86	-6366	1860	1807	1732	1679	1604	1834	1706	259	525	500	1150	1	1	51881094	884	-10.85	0.31	12	0.05	-157.00	5577.00	3094	20220826	-44.96	1238	20230719	37.56	2495	-31.74	20230811	1238	37.56	20230719	2495	-31.74	20230811	235	624.68	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
42	20230824	160740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1755	31	2	1.80	575859172	336035	113.06	1720	1785	1657	2240	1207	1724	1713.69	22173	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	911	-11.18	0.31	12	0.65	-157.00	5577.00	3094	20220826	-43.28	1238	20230719	41.76	2495	-29.66	20230811	1238	41.76	20230719	2495	-29.66	20230811	235	646.81	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
43	20230824	150739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1752	28	2	1.62	562097070	328193	110.42	1720	1785	1657	2240	1207	1724	1712.70	24213	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	909	-11.16	0.31	12	0.63	-157.00	5577.00	3094	20220826	-43.37	1238	20230719	41.52	2495	-29.78	20230811	1238	41.52	20230719	2495	-29.78	20230811	235	645.53	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
44	20230824	140740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1724	0	3	0.00	434819454	255918	86.11	1720	1745	1657	2240	1207	1724	1699.06	32301	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	894	-10.98	0.31	12	0.49	-157.00	5577.00	3094	20220826	-44.28	1238	20230719	39.26	2495	-30.90	20230811	1238	39.26	20230719	2495	-30.90	20230811	235	633.62	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
45	20230824	130744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	13	2	0.75	392338253	231423	77.86	1720	1740	1657	2240	1207	1724	1695.33	31202	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	901	-11.06	0.31	12	0.45	-157.00	5577.00	3094	20220826	-43.86	1238	20230719	40.31	2495	-30.38	20230811	1238	40.31	20230719	2495	-30.38	20230811	235	639.15	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
46	20230824	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	-19	5	-1.10	323143481	191232	64.34	1720	1740	1657	2240	1207	1724	1689.80	18162	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	885	-10.86	0.31	12	0.37	-157.00	5577.00	3094	20220826	-44.89	1238	20230719	37.72	2495	-31.66	20230811	1238	37.72	20230719	2495	-31.66	20230811	235	625.53	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
47	20230824	110743	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	-19	5	-1.10	297116450	176009	59.22	1720	1740	1657	2240	1207	1724	1688.08	13339	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	885	-10.86	0.31	12	0.34	-157.00	5577.00	3094	20220826	-44.89	1238	20230719	37.72	2495	-31.66	20230811	1238	37.72	20230719	2495	-31.66	20230811	235	625.53	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
48	20230824	100739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1677	-47	5	-2.73	252434356	149621	50.34	1720	1740	1657	2240	1207	1724	1687.16	13486	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	870	-10.68	0.30	12	0.29	-157.00	5577.00	3094	20220826	-45.80	1238	20230719	35.46	2495	-32.79	20230811	1238	35.46	20230719	2495	-32.79	20230811	235	613.62	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
49	20230824	090741	57	100.00	KOSDAQ		유통	N	N	N	N	N	1681	-43	5	-2.49	55964535	32754	11.02	1720	1740	1677	2240	1207	1724	1708.63	3480	1848	1786	1753	1691	1658	1769	1674	259	516	500	1130	1	1	51881094	872	-10.71	0.30	12	0.06	-157.00	5577.00	3094	20220826	-45.67	1238	20230719	35.78	2495	-32.63	20230811	1238	35.78	20230719	2495	-32.63	20230811	235	615.32	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
50	20230823	160738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1724	-19	5	-1.09	515819998	292784	125.88	1743	1815	1720	2265	1221	1743	1761.78	-1855	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	894	-10.98	0.31	12	0.56	-157.00	5577.00	3106	20220822	-44.49	1238	20230719	39.26	2495	-30.90	20230811	1238	39.26	20230719	2495	-30.90	20230811	235	633.62	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
51	20230823	150738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1722	-21	5	-1.20	492537732	279311	120.09	1743	1815	1720	2265	1221	1743	1763.40	-168	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	893	-10.97	0.31	12	0.54	-157.00	5577.00	3106	20220822	-44.56	1238	20230719	39.10	2495	-30.98	20230811	1238	39.10	20230719	2495	-30.98	20230811	235	632.77	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
52	20230823	140742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1735	-8	5	-0.46	435652208	246422	105.95	1743	1815	1730	2265	1221	1743	1767.91	7305	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	900	-11.05	0.31	12	0.47	-157.00	5577.00	3106	20220822	-44.14	1238	20230719	40.15	2495	-30.46	20230811	1238	40.15	20230719	2495	-30.46	20230811	235	638.30	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
53	20230823	130736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1750	7	2	0.40	363796084	205090	88.18	1743	1815	1731	2265	1221	1743	1773.84	15179	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	908	-11.15	0.31	12	0.40	-157.00	5577.00	3106	20220822	-43.66	1238	20230719	41.36	2495	-29.86	20230811	1238	41.36	20230719	2495	-29.86	20230811	235	644.68	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
54	20230823	120743	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	43	2	2.47	313921188	176868	76.04	1743	1815	1731	2265	1221	1743	1774.89	19823	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	927	-11.38	0.32	12	0.34	-157.00	5577.00	3106	20220822	-42.50	1238	20230719	44.26	2495	-28.42	20230811	1238	44.26	20230719	2495	-28.42	20230811	235	660.00	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
55	20230823	110737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1783	40	2	2.29	280209984	158093	67.97	1743	1815	1731	2265	1221	1743	1772.44	23437	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	925	-11.36	0.32	12	0.30	-157.00	5577.00	3106	20220822	-42.59	1238	20230719	44.02	2495	-28.54	20230811	1238	44.02	20230719	2495	-28.54	20230811	235	658.72	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
56	20230823	100737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1804	61	2	3.50	209635891	118687	51.03	1743	1815	1731	2265	1221	1743	1766.29	29358	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	936	-11.49	0.32	12	0.23	-157.00	5577.00	3106	20220822	-41.92	1238	20230719	45.72	2495	-27.70	20230811	1238	45.72	20230719	2495	-27.70	20230811	235	667.66	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
57	20230823	090744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1732	-11	5	-0.63	46698924	26889	11.56	1743	1744	1731	2265	1221	1743	1736.73	7411	1846	1794	1753	1701	1660	1774	1681	259	522	500	1150	1	1	51881094	899	-11.03	0.31	12	0.05	-157.00	5577.00	3106	20220822	-44.24	1238	20230719	39.90	2495	-30.58	20230811	1238	39.90	20230719	2495	-30.58	20230811	235	637.02	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
58	20230822	160733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	-83	5	-4.55	396773345	226011	25.59	1805	1805	1712	2370	1279	1826	1755.55	68156	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	904	-11.10	0.31	12	0.44	-157.00	5577.00	3166	20220819	-44.95	1238	20230719	40.79	2495	-30.14	20230811	1238	40.79	20230719	2495	-30.14	20230811	235	641.70	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
59	20230822	150734	57	100.00	KOSDAQ		유통	N	N	N	N	N	1765	-61	5	-3.34	360731359	205365	23.25	1805	1805	1712	2370	1279	1826	1756.54	65203	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	916	-11.24	0.32	12	0.40	-157.00	5577.00	3166	20220819	-44.25	1238	20230719	42.57	2495	-29.26	20230811	1238	42.57	20230719	2495	-29.26	20230811	235	651.06	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
60	20230822	140736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1756	-70	5	-3.83	331498944	188754	21.37	1805	1805	1712	2370	1279	1826	1756.25	57379	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	911	-11.18	0.31	12	0.36	-157.00	5577.00	3166	20220819	-44.54	1238	20230719	41.84	2495	-29.62	20230811	1238	41.84	20230719	2495	-29.62	20230811	235	647.23	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
61	20230822	130732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1764	-62	5	-3.40	293119545	166926	18.90	1805	1805	1712	2370	1279	1826	1755.98	54329	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	915	-11.24	0.32	12	0.32	-157.00	5577.00	3166	20220819	-44.28	1238	20230719	42.49	2495	-29.30	20230811	1238	42.49	20230719	2495	-29.30	20230811	235	650.64	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
62	20230822	120723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1774	-52	5	-2.85	278997333	158938	18.00	1805	1805	1712	2370	1279	1826	1755.38	50140	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	920	-11.30	0.32	12	0.31	-157.00	5577.00	3166	20220819	-43.97	1238	20230719	43.30	2495	-28.90	20230811	1238	43.30	20230719	2495	-28.90	20230811	235	654.89	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
63	20230822	110733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1768	-58	5	-3.18	258954740	147577	16.71	1805	1805	1712	2370	1279	1826	1754.71	43115	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	917	-11.26	0.32	12	0.28	-157.00	5577.00	3166	20220819	-44.16	1238	20230719	42.81	2495	-29.14	20230811	1238	42.81	20230719	2495	-29.14	20230811	235	652.34	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
64	20230822	100730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1759	-67	5	-3.67	172552607	98721	11.18	1805	1805	1712	2370	1279	1826	1747.88	16094	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	913	-11.20	0.32	12	0.19	-157.00	5577.00	3166	20220819	-44.44	1238	20230719	42.08	2495	-29.50	20230811	1238	42.08	20230719	2495	-29.50	20230811	235	648.51	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
65	20230822	090733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1724	-102	5	-5.59	67094463	38261	4.33	1805	1805	1712	2370	1279	1826	1753.59	-11004	1989	1907	1811	1729	1633	1859	1681	259	544	500	1200	1	1	51881094	894	-10.98	0.31	12	0.07	-157.00	5577.00	3166	20220819	-45.55	1238	20230719	39.26	2495	-30.90	20230811	1238	39.26	20230719	2495	-30.90	20230811	235	633.62	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
66	20230821	160729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1826	-67	5	-3.54	1599161471	878544	77.74	1860	1893	1715	2460	1326	1893	1820.24	273540	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	947	-11.63	0.33	12	1.69	-157.00	5577.00	3243	20220818	-43.69	1238	20230719	47.50	2495	-26.81	20230811	1238	47.50	20230719	2495	-26.81	20230811	235	677.02	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
67	20230821	150734	57	100.00	KOSDAQ		유통	N	N	N	N	N	1804	-89	5	-4.70	1574960573	865265	76.57	1860	1893	1715	2460	1326	1893	1820.21	278045	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	936	-11.49	0.32	12	1.67	-157.00	5577.00	3243	20220818	-44.37	1238	20230719	45.72	2495	-27.70	20230811	1238	45.72	20230719	2495	-27.70	20230811	235	667.66	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
68	20230821	140732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-113	5	-5.97	1496099258	821263	72.67	1860	1893	1715	2460	1326	1893	1821.71	279518	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	923	-11.34	0.32	12	1.58	-157.00	5577.00	3243	20220818	-45.11	1238	20230719	43.78	2495	-28.66	20230811	1238	43.78	20230719	2495	-28.66	20230811	235	657.45	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
69	20230821	130740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-63	5	-3.33	1232892506	674099	59.65	1860	1893	1773	2460	1326	1893	1828.95	235167	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	949	-11.66	0.33	12	1.30	-157.00	5577.00	3243	20220818	-43.57	1238	20230719	47.82	2495	-26.65	20230811	1238	47.82	20230719	2495	-26.65	20230811	235	678.72	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
70	20230821	120737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	-77	5	-4.07	815701318	443537	39.25	1860	1893	1773	2460	1326	1893	1839.08	110221	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	942	-11.57	0.33	12	0.85	-157.00	5577.00	3243	20220818	-44.00	1238	20230719	46.69	2495	-27.21	20230811	1238	46.69	20230719	2495	-27.21	20230811	235	672.77	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
71	20230821	110731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1852	-41	5	-2.17	670286568	364346	32.24	1860	1893	1773	2460	1326	1893	1839.70	95245	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	961	-11.80	0.33	12	0.70	-157.00	5577.00	3243	20220818	-42.89	1238	20230719	49.60	2495	-25.77	20230811	1238	49.60	20230719	2495	-25.77	20230811	235	688.09	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
72	20230821	100730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1885	-8	5	-0.42	504068782	275368	24.37	1860	1893	1773	2460	1326	1893	1830.53	58716	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	978	-12.01	0.34	12	0.53	-157.00	5577.00	3243	20220818	-41.87	1238	20230719	52.26	2495	-24.45	20230811	1238	52.26	20230719	2495	-24.45	20230811	235	702.13	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
73	20230821	090738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1802	-91	5	-4.81	188578035	103329	9.14	1860	1866	1795	2460	1326	1893	1825.03	-1221	2211	2052	1956	1797	1701	2004	1749	259	567	500	1240	1	1	51881094	935	-11.48	0.32	12	0.20	-157.00	5577.00	3243	20220818	-44.43	1238	20230719	45.56	2495	-27.78	20230811	1238	45.56	20230719	2495	-27.78	20230811	235	666.81	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
74	20230818	160731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	-101	5	-5.07	2216953597	1128106	9.20	1950	2115	1860	2590	1396	1994	1965.51	93439	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	982	-12.06	0.34	12	2.17	-157.00	5577.00	3243	20220818	-41.63	1238	20230719	52.91	2495	-24.13	20230811	1238	52.91	20230719	2495	-24.13	20230811	235	705.53	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
75	20230818	150724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	-93	5	-4.66	2145554676	1090493	8.89	1950	2115	1860	2590	1396	1994	1967.49	91125	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	986	-12.11	0.34	12	2.10	-157.00	5577.00	3243	20220818	-41.38	1238	20230719	53.55	2495	-23.81	20230811	1238	53.55	20230719	2495	-23.81	20230811	235	708.94	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
76	20230818	140729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	-93	5	-4.66	2040759413	1035234	8.44	1950	2115	1860	2590	1396	1994	1971.29	101187	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	986	-12.11	0.34	12	2.00	-157.00	5577.00	3243	20220818	-41.38	1238	20230719	53.55	2495	-23.81	20230811	1238	53.55	20230719	2495	-23.81	20230811	235	708.94	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
77	20230818	130723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1897	-97	5	-4.86	1961754834	993900	8.11	1950	2115	1860	2590	1396	1994	1973.78	93675	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	984	-12.08	0.34	12	1.92	-157.00	5577.00	3243	20220818	-41.50	1238	20230719	53.23	2495	-23.97	20230811	1238	53.23	20230719	2495	-23.97	20230811	235	707.23	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
78	20230818	120736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	-93	5	-4.66	1725985994	869052	7.09	1950	2115	1894	2590	1396	1994	1986.05	53100	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	986	-12.11	0.34	12	1.68	-157.00	5577.00	3243	20220818	-41.38	1238	20230719	53.55	2495	-23.81	20230811	1238	53.55	20230719	2495	-23.81	20230811	235	708.94	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
79	20230818	110727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1938	-56	5	-2.81	1435954655	717202	5.85	1950	2115	1900	2590	1396	1994	2002.17	39619	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	1005	-12.34	0.35	12	1.38	-157.00	5577.00	3243	20220818	-40.24	1238	20230719	56.54	2495	-22.32	20230811	1238	56.54	20230719	2495	-22.32	20230811	235	724.68	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
80	20230818	100730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	-29	5	-1.45	1166467369	578518	4.72	1950	2115	1900	2590	1396	1994	2016.33	-1512	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	1	1	51881094	1019	-12.52	0.35	12	1.12	-157.00	5577.00	3243	20220818	-39.41	1238	20230719	58.72	2495	-21.24	20230811	1238	58.72	20230719	2495	-21.24	20230811	235	736.17	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
81	20230818	090733	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	21	2	1.05	221664514	113742	0.93	1950	2020	1900	2590	1396	1994	1948.55	27999	2658	2326	2118	1786	1578	2222	1682	259	597	500	1310	5	1	51881094	1045	-12.83	0.36	12	0.22	-157.00	5577.00	3243	20220818	-37.87	1238	20230719	62.76	2495	-19.24	20230811	1238	62.76	20230719	2495	-19.24	20230811	235	757.45	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
82	20230817	160730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	108	2	5.73	27329227956	12223150	591.58	2065	2450	1910	2450	1321	1886	2236.07	-33662	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	1	1	51881094	1035	-12.70	0.36	12	23.56	-157.00	5577.00	3535	20220816	-43.59	1238	20230719	61.07	2495	-20.08	20230811	1238	61.07	20230719	2495	-20.08	20230811	235	748.51	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
83	20230817	150735	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	194	2	10.29	26753998591	11936926	577.73	2065	2450	1910	2450	1321	1886	2241.28	-92952	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	5	1	51881094	1079	-13.25	0.37	12	23.01	-157.00	5577.00	3535	20220816	-41.16	1238	20230719	68.01	2495	-16.63	20230811	1238	68.01	20230719	2495	-16.63	20230811	235	785.11	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
84	20230817	140729	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	314	2	16.65	25506532701	11353207	549.48	2065	2450	1910	2450	1321	1886	2246.64	-108963	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	5	1	51881094	1141	-14.01	0.39	12	21.88	-157.00	5577.00	3535	20220816	-37.77	1238	20230719	77.71	2495	-11.82	20230811	1238	77.71	20230719	2495	-11.82	20230811	235	836.17	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
85	20230817	130726	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	329	2	17.44	24123905586	10734705	519.54	2065	2450	1910	2450	1321	1886	2247.28	-108319	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	5	1	51881094	1149	-14.11	0.40	12	20.69	-157.00	5577.00	3535	20220816	-37.34	1238	20230719	78.92	2495	-11.22	20230811	1238	78.92	20230719	2495	-11.22	20230811	235	842.55	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
86	20230817	120729	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	429	2	22.75	21744638551	9665784	467.81	2065	2450	1910	2450	1321	1886	2249.65	-96596	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	5	1	51881094	1201	-14.75	0.42	12	18.63	-157.00	5577.00	3535	20220816	-34.51	1238	20230719	87.00	2495	-7.21	20230811	1238	87.00	20230719	2495	-7.21	20230811	235	885.11	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
87	20230817	110729	57	100.00	KOSDAQ		유통	N	N	N	N	N	2300	414	2	21.95	20369074646	9073136	439.13	2065	2450	1910	2450	1321	1886	2244.99	-102720	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	5	1	51881094	1193	-14.65	0.41	12	17.49	-157.00	5577.00	3535	20220816	-34.94	1238	20230719	85.78	2495	-7.82	20230811	1238	85.78	20230719	2495	-7.82	20230811	235	878.72	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
88	20230817	100725	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	564	1	29.90	13104086671	5971524	289.01	2065	2450	1910	2450	1321	1886	2194.43	-88288	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	5	1	51881094	1271	-15.61	0.44	12	11.51	-157.00	5577.00	3535	20220816	-30.69	1238	20230719	97.90	2495	-1.80	20230811	1238	97.90	20230719	2495	-1.80	20230811	235	942.55	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
89	20230817	090723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1954	68	2	3.61	1520580940	742705	35.95	2065	2130	1910	2450	1321	1886	2047.36	-48739	2134	2009	1885	1760	1636	2072	1823	259	564	500	1240	1	1	51881094	1014	-12.45	0.35	12	1.43	-157.00	5577.00	3535	20220816	-44.72	1238	20230719	57.84	2495	-21.68	20230811	1238	57.84	20230719	2495	-21.68	20230811	235	731.49	20230316	0.00	N	109960	500	259 억	N	N	N	00	N
90	20230816	160729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1886	-16	5	-0.84	3705139649	1969085	87.80	1828	2010	1761	2470	1332	1902	1881.63	-8201	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	978	-12.01	0.34	12	3.80	-157.00	5577.00	3535	20220816	-46.65	1238	20230719	52.34	2495	-24.41	20230811	1238	52.34	20230719	2495	-24.41	20230811	235	702.55	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
91	20230816	150730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1861	-41	5	-2.16	3578698518	1901762	84.80	1828	2010	1761	2470	1332	1902	1881.78	-4983	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	966	-11.85	0.33	12	3.67	-157.00	5577.00	3535	20220816	-47.36	1238	20230719	50.32	2495	-25.41	20230811	1238	50.32	20230719	2495	-25.41	20230811	235	691.91	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
92	20230816	140728	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	-53	5	-2.79	3186113506	1692750	75.48	1828	2010	1761	2470	1332	1902	1882.21	-314	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	959	-11.78	0.33	12	3.26	-157.00	5577.00	3535	20220816	-47.69	1238	20230719	49.35	2495	-25.89	20230811	1238	49.35	20230719	2495	-25.89	20230811	235	686.81	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
93	20230816	130725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1827	-75	5	-3.94	3043799395	1615922	72.06	1828	2010	1761	2470	1332	1902	1883.62	3069	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	948	-11.64	0.33	12	3.11	-157.00	5577.00	3535	20220816	-48.32	1238	20230719	47.58	2495	-26.77	20230811	1238	47.58	20230719	2495	-26.77	20230811	235	677.45	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
94	20230816	120735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	-42	5	-2.21	2932330600	1555116	69.34	1828	2010	1761	2470	1332	1902	1885.60	-11584	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	965	-11.85	0.33	12	3.00	-157.00	5577.00	3535	20220816	-47.38	1238	20230719	50.24	2495	-25.45	20230811	1238	50.24	20230719	2495	-25.45	20230811	235	691.49	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
95	20230816	110732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1863	-39	5	-2.05	2536297057	1341096	59.80	1828	2010	1761	2470	1332	1902	1891.21	-46322	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	967	-11.87	0.33	12	2.58	-157.00	5577.00	3535	20220816	-47.30	1238	20230719	50.48	2495	-25.33	20230811	1238	50.48	20230719	2495	-25.33	20230811	235	692.77	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
96	20230816	100730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1806	-96	5	-5.05	740350835	411293	18.34	1828	1840	1761	2470	1332	1902	1799.93	65428	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	937	-11.50	0.32	12	0.79	-157.00	5577.00	3535	20220816	-48.91	1238	20230719	45.88	2495	-27.62	20230811	1238	45.88	20230719	2495	-27.62	20230811	235	668.51	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
97	20230816	090727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1806	-96	5	-5.05	262709527	145932	6.51	1828	1839	1777	2470	1332	1902	1799.87	19713	2089	1995	1885	1791	1681	1940	1736	259	569	500	1250	1	1	51881094	937	-11.50	0.32	12	0.28	-157.00	5577.00	3535	20220816	-48.91	1238	20230719	45.88	2495	-27.62	20230811	1238	45.88	20230719	2495	-27.62	20230811	235	668.51	20230316	0.07	N	109960	500	259 억	N	N	N	00	N
98	20230814	160719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1902	-58	5	-2.96	4174079094	2209770	11.49	1978	1979	1775	2545	1372	1960	1888.71	-16990	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	987	-12.11	0.34	12	4.26	-157.00	5577.00	3535	20220816	-46.20	1238	20230719	53.63	2495	-23.77	20230811	1238	53.63	20230719	2495	-23.77	20230811	235	709.36	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
99	20230814	150717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1903	-57	5	-2.91	3961471740	2097921	10.91	1978	1979	1775	2545	1372	1960	1888.10	-17665	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	987	-12.12	0.34	12	4.04	-157.00	5577.00	3535	20220816	-46.17	1238	20230719	53.72	2495	-23.73	20230811	1238	53.72	20230719	2495	-23.73	20230811	235	709.79	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
100	20230814	140719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1950	-10	5	-0.51	3501460212	1857729	9.66	1978	1979	1775	2545	1372	1960	1884.59	27122	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	1012	-12.42	0.35	12	3.58	-157.00	5577.00	3535	20220816	-44.84	1238	20230719	57.51	2495	-21.84	20230811	1238	57.51	20230719	2495	-21.84	20230811	235	729.79	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
101	20230814	130712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-84	5	-4.29	2673189608	1428996	7.43	1978	1979	1775	2545	1372	1960	1870.34	73526	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	973	-11.95	0.34	12	2.75	-157.00	5577.00	3535	20220816	-46.93	1238	20230719	51.53	2495	-24.81	20230811	1238	51.53	20230719	2495	-24.81	20230811	235	698.30	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
102	20230814	120717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	-89	5	-4.54	2580388133	1379310	7.17	1978	1979	1775	2545	1372	1960	1870.43	72219	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	971	-11.92	0.34	12	2.66	-157.00	5577.00	3535	20220816	-47.07	1238	20230719	51.13	2495	-25.01	20230811	1238	51.13	20230719	2495	-25.01	20230811	235	696.17	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
103	20230814	110713	57	100.00	KOSDAQ		유통	N	N	N	N	N	1894	-66	5	-3.37	2464163157	1317447	6.85	1978	1979	1775	2545	1372	1960	1870.04	71676	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	983	-12.06	0.34	12	2.54	-157.00	5577.00	3535	20220816	-46.42	1238	20230719	52.99	2495	-24.09	20230811	1238	52.99	20230719	2495	-24.09	20230811	235	705.96	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
104	20230814	100714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	-89	5	-4.54	2199256852	1176002	6.11	1978	1979	1775	2545	1372	1960	1869.70	40221	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	971	-11.92	0.34	12	2.27	-157.00	5577.00	3535	20220816	-47.07	1238	20230719	51.13	2495	-25.01	20230811	1238	51.13	20230719	2495	-25.01	20230811	235	696.17	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
105	20230814	090713	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	-85	5	-4.34	619974532	326376	1.70	1978	1979	1853	2545	1372	1960	1898.55	-9164	2720	2339	2114	1733	1508	2227	1621	259	586	500	1290	1	1	51881094	973	-11.94	0.34	12	0.63	-157.00	5577.00	3535	20220816	-46.96	1238	20230719	51.45	2495	-24.85	20230811	1238	51.45	20230719	2495	-24.85	20230811	235	697.87	20230316	0.03	N	109960	500	259 억	N	N	N	00	N
106	20230811	160714	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1960	-265	5	-11.91	41054656454	19144496	392.59	2050	2495	1889	2890	1560	2225	2144.59	-116127	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	1	1	51881094	1017	-12.48	0.35	12	36.90	-157.00	5577.00	3535	20220816	-44.55	1238	20230719	58.32	2495	-21.44	20230811	1238	58.32	20230719	2495	-21.44	20230811	235	734.04	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
107	20230811	150709	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1985	-240	5	-10.79	40604144114	18915773	387.90	2050	2495	1889	2890	1560	2225	2146.58	-111801	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	1	1	51881094	1030	-12.64	0.36	12	36.46	-157.00	5577.00	3535	20220816	-43.85	1238	20230719	60.34	2495	-20.44	20230811	1238	60.34	20230719	2495	-20.44	20230811	235	744.68	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
108	20230811	140709	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2040	-185	5	-8.31	38146465743	17698218	362.94	2050	2495	1889	2890	1560	2225	2155.38	-115277	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	5	1	51881094	1058	-12.99	0.37	12	34.11	-157.00	5577.00	3535	20220816	-42.29	1238	20230719	64.78	2495	-18.24	20230811	1238	64.78	20230719	2495	-18.24	20230811	235	768.09	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
109	20230811	130707	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2020	-205	5	-9.21	24845366203	11904066	244.12	2050	2445	1889	2890	1560	2225	2087.13	-99929	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	5	1	51881094	1048	-12.87	0.36	12	22.94	-157.00	5577.00	3535	20220816	-42.86	1238	20230719	63.17	2445	-17.38	20230811	1238	63.17	20230719	2445	-17.38	20230811	235	759.57	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
110	20230811	120702	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2010	-215	5	-9.66	24098322001	11533735	236.52	2050	2445	1889	2890	1560	2225	2089.38	-102838	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	5	1	51881094	1043	-12.80	0.36	12	22.23	-157.00	5577.00	3535	20220816	-43.14	1238	20230719	62.36	2445	-17.79	20230811	1238	62.36	20230719	2445	-17.79	20230811	235	755.32	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
111	20230811	110701	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1999	-226	5	-10.16	22664806112	10831125	222.11	2050	2445	1889	2890	1560	2225	2092.56	-102664	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	1	1	51881094	1037	-12.73	0.36	12	20.88	-157.00	5577.00	3535	20220816	-43.45	1238	20230719	61.47	2445	-18.24	20230811	1238	61.47	20230719	2445	-18.24	20230811	235	750.64	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
112	20230811	100700	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2080	-145	5	-6.52	20342489784	9684551	198.60	2050	2445	1889	2890	1560	2225	2100.51	-101165	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	5	1	51881094	1079	-13.25	0.37	12	18.67	-157.00	5577.00	3535	20220816	-41.16	1238	20230719	68.01	2445	-14.93	20230811	1238	68.01	20230719	2445	-14.93	20230811	235	785.11	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
113	20230811	090707	54	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-165	5	-7.42	5583078631	2774113	56.89	2050	2105	1889	2890	1560	2225	2012.56	-66100	2371	2297	2151	2077	1931	2335	2115	259	665	500	1460	5	1	51881094	1069	-13.12	0.37	12	5.35	-157.00	5577.00	3535	20220816	-41.73	1238	20230719	66.40	2355	-12.53	20230207	1238	66.40	20230719	2225	-7.42	20230810	235	776.60	20230316	0.06	N	109960	500	259 억	N	N	N	01	N
114	20230810	160701	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10735584180	4874841	207.27	2225	2225	2005	2225	1200	1714	2202.24	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.40	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
115	20230810	150658	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10731545805	4873026	207.19	2225	2225	2005	2225	1200	1714	2202.23	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.39	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
116	20230810	140658	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10723853980	4869569	207.04	2225	2225	2005	2225	1200	1714	2202.22	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.39	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
117	20230810	130652	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10719713255	4867708	206.96	2225	2225	2005	2225	1200	1714	2202.21	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.38	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
118	20230810	120704	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10716680580	4866345	206.91	2225	2225	2005	2225	1200	1714	2202.20	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.38	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
119	20230810	110705	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10695229355	4856704	206.50	2225	2225	2005	2225	1200	1714	2202.16	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.36	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
120	20230810	100701	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	511	1	29.81	10675947505	4848038	206.13	2225	2225	2005	2225	1200	1714	2202.12	30813	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1154	-14.17	0.40	12	9.34	-157.00	5577.00	3535	20220816	-37.06	1238	20230719	79.73	2355	-5.52	20230207	1238	79.73	20230719	2225	0.00	20230810	235	846.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
121	20230810	090710	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2005	291	2	16.98	7303172670	3292495	139.99	2225	2225	2005	2225	1200	1714	2218.13	-546	1977	1845	1582	1450	1187	1911	1516	259	512	500	1130	5	1	51881094	1040	-12.77	0.36	12	6.35	-157.00	5577.00	3535	20220816	-43.28	1238	20230719	61.95	2355	-14.86	20230207	1238	61.95	20230719	2225	-9.89	20230810	235	753.19	20230316	0.05	N	109960	500	259 억	Y	N	N	00	N
122	20230809	160659	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	395	1	29.95	3787468457	2351299	5091.93	1319	1714	1319	1714	924	1319	1610.80	-103773	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	889	-10.92	0.31	12	4.53	-157.00	5577.00	3535	20220816	-51.51	1238	20230719	38.45	2355	-27.22	20230207	1238	38.45	20230719	2085	-17.79	20230427	235	629.36	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
123	20230809	150651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	395	1	29.95	3764175197	2337709	5062.50	1319	1714	1319	1714	924	1319	1610.20	-103773	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	889	-10.92	0.31	12	4.51	-157.00	5577.00	3535	20220816	-51.51	1238	20230719	38.45	2355	-27.22	20230207	1238	38.45	20230719	2085	-17.79	20230427	235	629.36	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
124	20230809	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	395	1	29.95	3762718297	2336859	5060.66	1319	1714	1319	1714	924	1319	1610.16	-103773	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	889	-10.92	0.31	12	4.50	-157.00	5577.00	3535	20220816	-51.51	1238	20230719	38.45	2355	-27.22	20230207	1238	38.45	20230719	2085	-17.79	20230427	235	629.36	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
125	20230809	130705	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	395	1	29.95	3745957091	2327080	5039.48	1319	1714	1319	1714	924	1319	1609.72	-103773	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	889	-10.92	0.31	12	4.49	-157.00	5577.00	3535	20220816	-51.51	1238	20230719	38.45	2355	-27.22	20230207	1238	38.45	20230719	2085	-17.79	20230427	235	629.36	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
126	20230809	120703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	395	1	29.95	3736636359	2321642	5027.70	1319	1714	1319	1714	924	1319	1609.48	-103773	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	889	-10.92	0.31	12	4.47	-157.00	5577.00	3535	20220816	-51.51	1238	20230719	38.45	2355	-27.22	20230207	1238	38.45	20230719	2085	-17.79	20230427	235	629.36	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
127	20230809	110700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	395	1	29.95	3688814045	2293741	4967.28	1319	1714	1319	1714	924	1319	1608.21	-103773	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	889	-10.92	0.31	12	4.42	-157.00	5577.00	3535	20220816	-51.51	1238	20230719	38.45	2355	-27.22	20230207	1238	38.45	20230719	2085	-17.79	20230427	235	629.36	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
128	20230809	100649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	24	2	1.82	31010493	22993	49.79	1319	1370	1319	1714	924	1319	1348.69	-2202	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	697	-8.55	0.24	12	0.04	-157.00	5577.00	3535	20220816	-62.01	1238	20230719	8.48	2355	-42.97	20230207	1238	8.48	20230719	2085	-35.59	20230427	235	471.49	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
129	20230809	090652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	8	2	0.61	7842056	5798	12.56	1319	1370	1319	1714	924	1319	1352.55	-110	1394	1356	1333	1295	1272	1345	1284	259	395	500	870	1	1	51881094	688	-8.45	0.24	12	0.01	-157.00	5577.00	3535	20220816	-62.46	1238	20230719	7.19	2355	-43.65	20230207	1238	7.19	20230719	2085	-36.35	20230427	235	464.68	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
130	20230808	160706	57	100.00	KOSDAQ		유통	N	N	N	N	N	1319	-42	5	-3.09	61538187	46177	84.49	1351	1371	1310	1769	953	1361	1332.73	-2803	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	684	-8.40	0.24	12	0.09	-157.00	5577.00	3535	20220816	-62.69	1238	20230719	6.54	2355	-43.99	20230207	1238	6.54	20230719	2085	-36.74	20230427	235	461.28	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
131	20230808	150657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1321	-40	5	-2.94	46848334	35004	64.05	1351	1371	1311	1769	953	1361	1338.37	-3312	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	685	-8.41	0.24	12	0.07	-157.00	5577.00	3535	20220816	-62.63	1238	20230719	6.70	2355	-43.91	20230207	1238	6.70	20230719	2085	-36.64	20230427	235	462.13	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
132	20230808	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	-18	5	-1.32	32130003	23901	43.73	1351	1371	1311	1769	953	1361	1344.30	-5246	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	697	-8.55	0.24	12	0.05	-157.00	5577.00	3535	20220816	-62.01	1238	20230719	8.48	2355	-42.97	20230207	1238	8.48	20230719	2085	-35.59	20230427	235	471.49	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
133	20230808	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	-13	5	-0.96	31902008	23732	43.42	1351	1371	1311	1769	953	1361	1344.26	-5106	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	699	-8.59	0.24	12	0.05	-157.00	5577.00	3535	20220816	-61.87	1238	20230719	8.89	2355	-42.76	20230207	1238	8.89	20230719	2085	-35.35	20230427	235	473.62	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
134	20230808	120653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-6	5	-0.44	26765122	19924	36.46	1351	1371	1311	1769	953	1361	1343.36	-2012	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	703	-8.63	0.24	12	0.04	-157.00	5577.00	3535	20220816	-61.67	1238	20230719	9.45	2355	-42.46	20230207	1238	9.45	20230719	2085	-35.01	20230427	235	476.60	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
135	20230808	110643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	0	3	0.00	24533267	18257	33.41	1351	1371	1311	1769	953	1361	1343.77	-1635	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	706	-8.67	0.24	12	0.04	-157.00	5577.00	3535	20220816	-61.50	1238	20230719	9.94	2355	-42.21	20230207	1238	9.94	20230719	2085	-34.72	20230427	235	479.15	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
136	20230808	100656	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	8	2	0.59	17295302	12881	23.57	1351	1371	1311	1769	953	1361	1342.70	3397	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	710	-8.72	0.25	12	0.02	-157.00	5577.00	3535	20220816	-61.27	1238	20230719	10.58	2355	-41.87	20230207	1238	10.58	20230719	2085	-34.34	20230427	235	482.55	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
137	20230808	090657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-20	5	-1.47	1876303	1395	2.55	1351	1351	1340	1769	953	1361	1345.02	1110	1395	1378	1362	1345	1329	1370	1337	259	408	500	890	1	1	51881094	696	-8.54	0.24	12	0.00	-157.00	5577.00	3535	20220816	-62.07	1238	20230719	8.32	2355	-43.06	20230207	1238	8.32	20230719	2085	-35.68	20230427	235	470.64	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
138	20230807	160652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	-12	5	-0.87	73829660	54421	159.17	1378	1379	1346	1784	962	1373	1356.64	-9324	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	706	-8.67	0.24	12	0.10	-157.00	5577.00	3535	20220816	-61.50	1238	20230719	9.94	2355	-42.21	20230207	1238	9.94	20230719	2085	-34.72	20230427	235	479.15	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
139	20230807	150652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	-8	5	-0.58	68539264	50534	147.80	1378	1379	1346	1784	962	1373	1356.30	-9286	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	708	-8.69	0.24	12	0.10	-157.00	5577.00	3535	20220816	-61.39	1238	20230719	10.26	2355	-42.04	20230207	1238	10.26	20230719	2085	-34.53	20230427	235	480.85	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
140	20230807	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-18	5	-1.31	54108925	39832	116.50	1378	1379	1347	1784	962	1373	1358.43	-7039	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	703	-8.63	0.24	12	0.08	-157.00	5577.00	3535	20220816	-61.67	1238	20230719	9.45	2355	-42.46	20230207	1238	9.45	20230719	2085	-35.01	20230427	235	476.60	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
141	20230807	130648	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	-19	5	-1.38	51043472	37561	109.86	1378	1379	1348	1784	962	1373	1358.95	-6409	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	702	-8.62	0.24	12	0.07	-157.00	5577.00	3535	20220816	-61.70	1238	20230719	9.37	2355	-42.51	20230207	1238	9.37	20230719	2085	-35.06	20230427	235	476.17	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
142	20230807	120646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1353	-20	5	-1.46	38000494	27912	81.64	1378	1379	1352	1784	962	1373	1361.44	-2198	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	702	-8.62	0.24	12	0.05	-157.00	5577.00	3535	20220816	-61.73	1238	20230719	9.29	2355	-42.55	20230207	1238	9.29	20230719	2085	-35.11	20230427	235	475.74	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
143	20230807	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1359	-14	5	-1.02	36134660	26534	77.61	1378	1379	1352	1784	962	1373	1361.82	-2145	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	705	-8.66	0.24	12	0.05	-157.00	5577.00	3535	20220816	-61.56	1238	20230719	9.77	2355	-42.29	20230207	1238	9.77	20230719	2085	-34.82	20230427	235	478.30	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
144	20230807	100649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1360	-13	5	-0.95	27050503	19834	58.01	1378	1379	1355	1784	962	1373	1363.85	-2465	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	706	-8.66	0.24	12	0.04	-157.00	5577.00	3535	20220816	-61.53	1238	20230719	9.85	2355	-42.25	20230207	1238	9.85	20230719	2085	-34.77	20230427	235	478.72	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
145	20230807	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	1	2	0.07	2394541	1740	5.09	1378	1379	1365	1784	962	1373	1376.17	-110	1427	1400	1370	1343	1313	1413	1356	259	411	500	900	1	1	51881094	713	-8.75	0.25	12	0.00	-157.00	5577.00	3535	20220816	-61.13	1238	20230719	10.99	2355	-41.66	20230207	1238	10.99	20230719	2085	-34.10	20230427	235	484.68	20230316	0.04	N	109960	500	259 억	N	N	N	00	N
146	20230804	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	-6	5	-0.44	45069861	33078	51.14	1340	1397	1340	1792	966	1379	1362.50	-8306	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	712	-8.75	0.25	12	0.06	-157.00	5577.00	3535	20220816	-61.16	1238	20230719	10.90	2355	-41.70	20230207	1238	10.90	20230719	2085	-34.15	20230427	235	484.26	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
147	20230804	150642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	-11	5	-0.80	42166092	30957	47.86	1340	1397	1340	1792	966	1379	1362.09	-8102	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	710	-8.71	0.25	12	0.06	-157.00	5577.00	3535	20220816	-61.30	1238	20230719	10.50	2355	-41.91	20230207	1238	10.50	20230719	2085	-34.39	20230427	235	482.13	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
148	20230804	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-12	5	-0.87	33391738	24547	37.95	1340	1397	1340	1792	966	1379	1360.32	-6123	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	709	-8.71	0.25	12	0.05	-157.00	5577.00	3535	20220816	-61.33	1238	20230719	10.42	2355	-41.95	20230207	1238	10.42	20230719	2085	-34.44	20230427	235	481.70	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
149	20230804	130640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1383	4	2	0.29	25156295	18531	28.65	1340	1397	1340	1792	966	1379	1357.52	-6187	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	718	-8.81	0.25	12	0.04	-157.00	5577.00	3535	20220816	-60.88	1238	20230719	11.71	2355	-41.27	20230207	1238	11.71	20230719	2085	-33.67	20230427	235	488.51	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
150	20230804	120640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	-17	5	-1.23	20523651	15115	23.37	1340	1397	1340	1792	966	1379	1357.83	-5117	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	707	-8.68	0.24	12	0.03	-157.00	5577.00	3535	20220816	-61.47	1238	20230719	10.02	2355	-42.17	20230207	1238	10.02	20230719	2085	-34.68	20230427	235	479.57	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
151	20230804	110645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	-4	5	-0.29	11303268	8300	12.83	1340	1397	1340	1792	966	1379	1361.84	-2055	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	713	-8.76	0.25	12	0.02	-157.00	5577.00	3535	20220816	-61.10	1238	20230719	11.07	2355	-41.61	20230207	1238	11.07	20230719	2085	-34.05	20230427	235	485.11	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
152	20230804	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	-14	5	-1.02	8223845	6046	9.35	1340	1397	1340	1792	966	1379	1360.21	-2195	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	708	-8.69	0.24	12	0.01	-157.00	5577.00	3535	20220816	-61.39	1238	20230719	10.26	2355	-42.04	20230207	1238	10.26	20230719	2085	-34.53	20230427	235	480.85	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
153	20230804	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-12	5	-0.87	3782309	2797	4.32	1340	1368	1340	1792	966	1379	1352.27	-615	1452	1415	1360	1323	1268	1434	1342	259	413	500	910	1	1	51881094	709	-8.71	0.25	12	0.01	-157.00	5577.00	3535	20220816	-61.33	1238	20230719	10.42	2355	-41.95	20230207	1238	10.42	20230719	2085	-34.44	20230427	235	481.70	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
154	20230803	160637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	28	2	2.07	85401849	63409	33.76	1348	1397	1305	1756	946	1351	1346.84	1088	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	715	-8.78	0.25	12	0.12	-157.00	5577.00	3535	20220816	-60.99	1238	20230719	11.39	2355	-41.44	20230207	1238	11.39	20230719	2085	-33.86	20230427	235	486.81	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
155	20230803	150640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	23	2	1.70	83984370	62380	33.22	1348	1397	1305	1756	946	1351	1346.33	1085	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	713	-8.75	0.25	12	0.12	-157.00	5577.00	3535	20220816	-61.13	1238	20230719	10.99	2355	-41.66	20230207	1238	10.99	20230719	2085	-34.10	20230427	235	484.68	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
156	20230803	140635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	29	2	2.15	81392256	60494	32.21	1348	1397	1305	1756	946	1351	1345.46	-241	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	716	-8.79	0.25	12	0.12	-157.00	5577.00	3535	20220816	-60.96	1238	20230719	11.47	2355	-41.40	20230207	1238	11.47	20230719	2085	-33.81	20230427	235	487.23	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
157	20230803	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1381	30	2	2.22	75047510	55887	29.76	1348	1397	1305	1756	946	1351	1342.84	-1114	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	716	-8.80	0.25	12	0.11	-157.00	5577.00	3535	20220816	-60.93	1238	20230719	11.55	2355	-41.36	20230207	1238	11.55	20230719	2085	-33.76	20230427	235	487.66	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
158	20230803	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1357	6	2	0.44	58013713	43328	23.07	1348	1397	1305	1756	946	1351	1338.94	-1120	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	704	-8.64	0.24	12	0.08	-157.00	5577.00	3535	20220816	-61.61	1238	20230719	9.61	2355	-42.38	20230207	1238	9.61	20230719	2085	-34.92	20230427	235	477.45	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
159	20230803	110634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	-2	5	-0.15	39271542	29552	15.74	1348	1370	1305	1756	946	1351	1328.90	168	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	700	-8.59	0.24	12	0.06	-157.00	5577.00	3535	20220816	-61.84	1238	20230719	8.97	2355	-42.72	20230207	1238	8.97	20230719	2085	-35.30	20230427	235	474.04	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
160	20230803	100632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1334	-17	5	-1.26	29977244	22661	12.07	1348	1348	1305	1756	946	1351	1322.86	3676	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	692	-8.50	0.24	12	0.04	-157.00	5577.00	3535	20220816	-62.26	1238	20230719	7.75	2355	-43.35	20230207	1238	7.75	20230719	2085	-36.02	20230427	235	467.66	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
161	20230803	090632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	-40	5	-2.96	1612261	1215	0.65	1348	1348	1305	1756	946	1351	1326.96	-67	1517	1433	1384	1300	1251	1409	1276	259	405	500	890	1	1	51881094	680	-8.35	0.24	12	0.00	-157.00	5577.00	3535	20220816	-62.91	1238	20230719	5.90	2355	-44.33	20230207	1238	5.90	20230719	2085	-37.12	20230427	235	457.87	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
162	20230802	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1351	-31	5	-2.24	265094247	187799	234.23	1382	1468	1335	1796	968	1382	1411.61	-8268	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	701	-8.61	0.24	12	0.36	-157.00	5577.00	3535	20220816	-61.78	1238	20230719	9.13	2355	-42.63	20230207	1238	9.13	20230719	2085	-35.20	20230427	235	474.89	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
163	20230802	150645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1359	-23	5	-1.66	262343562	185765	231.69	1382	1468	1335	1796	968	1382	1412.23	-8579	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	705	-8.66	0.24	12	0.36	-157.00	5577.00	3535	20220816	-61.56	1238	20230719	9.77	2355	-42.29	20230207	1238	9.77	20230719	2085	-34.82	20230427	235	478.30	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
164	20230802	140638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1358	-24	5	-1.74	255379171	180627	225.28	1382	1468	1335	1796	968	1382	1413.85	-7664	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	705	-8.65	0.24	12	0.35	-157.00	5577.00	3535	20220816	-61.58	1238	20230719	9.69	2355	-42.34	20230207	1238	9.69	20230719	2085	-34.87	20230427	235	477.87	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
165	20230802	130634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1397	15	2	1.09	196448427	137674	171.71	1382	1468	1382	1796	968	1382	1426.91	-14259	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	725	-8.90	0.25	12	0.27	-157.00	5577.00	3535	20220816	-60.48	1238	20230719	12.84	2355	-40.68	20230207	1238	12.84	20230719	2085	-33.00	20230427	235	494.47	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
166	20230802	120629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1399	17	2	1.23	178430674	124828	155.69	1382	1468	1382	1796	968	1382	1429.41	-16293	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	726	-8.91	0.25	12	0.24	-157.00	5577.00	3535	20220816	-60.42	1238	20230719	13.00	2355	-40.59	20230207	1238	13.00	20230719	2085	-32.90	20230427	235	495.32	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
167	20230802	110629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1406	24	2	1.74	153336519	107037	133.50	1382	1468	1382	1796	968	1382	1432.56	-18972	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	729	-8.96	0.25	12	0.21	-157.00	5577.00	3535	20220816	-60.23	1238	20230719	13.57	2355	-40.30	20230207	1238	13.57	20230719	2085	-32.57	20230427	235	498.30	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
168	20230802	100631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1460	78	2	5.64	127028552	88705	110.64	1382	1468	1382	1796	968	1382	1432.03	-11698	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	757	-9.30	0.26	12	0.17	-157.00	5577.00	3535	20220816	-58.70	1238	20230719	17.93	2355	-38.00	20230207	1238	17.93	20230719	2085	-29.98	20230427	235	521.28	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
169	20230802	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1415	33	2	2.39	5920464	4136	5.16	1382	1441	1382	1796	968	1382	1431.45	-359	1424	1402	1379	1357	1334	1414	1369	259	414	500	910	1	1	51881094	734	-9.01	0.25	12	0.01	-157.00	5577.00	3535	20220816	-59.97	1238	20230719	14.30	2355	-39.92	20230207	1238	14.30	20230719	2085	-32.13	20230427	235	502.13	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
170	20230801	160632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1382	26	2	1.92	109648584	79495	134.62	1379	1401	1356	1762	950	1356	1379.25	18283	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	717	-8.80	0.25	12	0.15	-157.00	5577.00	3535	20220816	-60.91	1238	20230719	11.63	2355	-41.32	20230207	1238	11.63	20230719	2085	-33.72	20230427	235	488.09	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
171	20230801	150628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1376	20	2	1.47	100150604	72614	122.96	1379	1401	1356	1762	950	1356	1379.22	17326	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	714	-8.76	0.25	12	0.14	-157.00	5577.00	3535	20220816	-61.07	1238	20230719	11.15	2355	-41.57	20230207	1238	11.15	20230719	2085	-34.00	20230427	235	485.53	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
172	20230801	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	17	2	1.25	92409239	66978	113.42	1379	1401	1356	1762	950	1356	1379.70	16288	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	712	-8.75	0.25	12	0.13	-157.00	5577.00	3535	20220816	-61.16	1238	20230719	10.90	2355	-41.70	20230207	1238	10.90	20230719	2085	-34.15	20230427	235	484.26	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
173	20230801	130626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1384	28	2	2.06	76450431	55348	93.73	1379	1401	1356	1762	950	1356	1381.27	17050	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	718	-8.82	0.25	12	0.11	-157.00	5577.00	3535	20220816	-60.85	1238	20230719	11.79	2355	-41.23	20230207	1238	11.79	20230719	2085	-33.62	20230427	235	488.94	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
174	20230801	120626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1383	27	2	1.99	72364690	52390	88.72	1379	1401	1356	1762	950	1356	1381.27	15870	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	718	-8.81	0.25	12	0.10	-157.00	5577.00	3535	20220816	-60.88	1238	20230719	11.71	2355	-41.27	20230207	1238	11.71	20230719	2085	-33.67	20230427	235	488.51	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
175	20230801	110624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1384	28	2	2.06	62854263	45481	77.02	1379	1401	1356	1762	950	1356	1381.99	11342	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	718	-8.82	0.25	12	0.09	-157.00	5577.00	3535	20220816	-60.85	1238	20230719	11.79	2355	-41.23	20230207	1238	11.79	20230719	2085	-33.62	20230427	235	488.94	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
176	20230801	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	29	2	2.14	47200321	34154	57.84	1379	1401	1356	1762	950	1356	1381.99	8125	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	719	-8.82	0.25	12	0.07	-157.00	5577.00	3535	20220816	-60.82	1238	20230719	11.87	2355	-41.19	20230207	1238	11.87	20230719	2085	-33.57	20230427	235	489.36	20230316	0.05	N	109960	500	259 억	N	N	N	00	N
177	20230801	090622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	13	2	0.96	358351	263	0.45	1379	1379	1358	1762	950	1356	1362.55	94	1418	1387	1347	1316	1276	1402	1331	259	406	500	890	1	1	51881094	710	-8.72	0.25	12	0.00	-157.00	5577.00	3535	20220816	-61.27	1238	20230719	10.58	2355	-41.87	20230207	1238	10.58	20230719	2085	-34.34	20230427	235	482.55	20230316	0.05	N	109960	500	259 억	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History