KissMeData/032980/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	160417	57	100.00	KOSDAQ		유통	N	N	N	N	N	1666	-3	5	-0.18	208926310	125077	24.85	1653	1690	1653	2165	1169	1669	1670.38	1.96	-1262	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	633	-6.22	2.57	12	0.33	-268.00	647.00	2135	20230801	-21.97	831	20221018	100.48	2135	-21.97	20230801	960	73.54	20230306	2135	-21.97	20230801	831	100.48	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
3	20230831	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1674	5	2	0.30	196454664	117599	23.36	1653	1690	1653	2165	1169	1669	1670.55	1.96	1702	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	636	-6.25	2.59	12	0.31	-268.00	647.00	2135	20230801	-21.59	831	20221018	101.44	2135	-21.59	20230801	960	74.38	20230306	2135	-21.59	20230801	831	101.44	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
4	20230831	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	9	2	0.54	158657716	94973	18.87	1653	1690	1653	2165	1169	1669	1670.56	1.96	3554	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	638	-6.26	2.59	12	0.25	-268.00	647.00	2135	20230801	-21.41	831	20221018	101.93	2135	-21.41	20230801	960	74.79	20230306	2135	-21.41	20230801	831	101.93	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
5	20230831	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1675	6	2	0.36	150019826	89831	17.85	1653	1690	1653	2165	1169	1669	1670.02	1.96	3108	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	636	-6.25	2.59	12	0.24	-268.00	647.00	2135	20230801	-21.55	831	20221018	101.56	2135	-21.55	20230801	960	74.48	20230306	2135	-21.55	20230801	831	101.56	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
6	20230831	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	9	2	0.54	99053710	59447	11.81	1653	1684	1653	2165	1169	1669	1666.25	1.96	-2598	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	638	-6.26	2.59	12	0.16	-268.00	647.00	2135	20230801	-21.41	831	20221018	101.93	2135	-21.41	20230801	960	74.79	20230306	2135	-21.41	20230801	831	101.93	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
7	20230831	110745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1660	-9	5	-0.54	72642043	43594	8.66	1653	1684	1653	2165	1169	1669	1666.33	1.96	464	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	631	-6.19	2.57	12	0.11	-268.00	647.00	2135	20230801	-22.25	831	20221018	99.76	2135	-22.25	20230801	960	72.92	20230306	2135	-22.25	20230801	831	99.76	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
8	20230831	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1681	12	2	0.72	62642650	37579	7.47	1653	1684	1653	2165	1169	1669	1666.96	1.96	-451	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	639	-6.27	2.60	12	0.10	-268.00	647.00	2135	20230801	-21.26	831	20221018	102.29	2135	-21.26	20230801	960	75.10	20230306	2135	-21.26	20230801	831	102.29	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
9	20230831	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1683	14	2	0.84	12669155	7531	1.50	1653	1684	1653	2165	1169	1669	1682.27	1.96	-7475	1764	1716	1641	1593	1518	1740	1617	190	496	500	1100	1	1	37993324	639	-6.28	2.60	12	0.02	-268.00	647.00	2135	20230801	-21.17	831	20221018	102.53	2135	-21.17	20230801	960	75.31	20230306	2135	-21.17	20230801	831	102.53	20221018	0.05	N	032980	500	189 억	745792	N	N	N	N
10	20230830	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	1669	89	2	5.63	825899728	503316	91.28	1581	1689	1566	2050	1106	1580	1640.92	1.84	39926	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	634	-6.23	2.58	12	1.32	-268.00	647.00	2135	20230801	-21.83	831	20221018	100.84	2135	-21.83	20230801	960	73.85	20230306	2135	-21.83	20230801	831	100.84	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
11	20230830	150503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1664	84	2	5.32	756223876	461358	83.67	1581	1689	1566	2050	1106	1580	1639.13	1.84	49333	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	632	-6.21	2.57	12	1.21	-268.00	647.00	2135	20230801	-22.06	831	20221018	100.24	2135	-22.06	20230801	960	73.33	20230306	2135	-22.06	20230801	831	100.24	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
12	20230830	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1660	80	2	5.06	727377424	443961	80.51	1581	1689	1566	2050	1106	1580	1638.38	1.84	45144	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	631	-6.19	2.57	12	1.17	-268.00	647.00	2135	20230801	-22.25	831	20221018	99.76	2135	-22.25	20230801	960	72.92	20230306	2135	-22.25	20230801	831	99.76	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
13	20230830	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1668	88	2	5.57	656407092	401133	72.75	1581	1689	1566	2050	1106	1580	1636.38	1.84	48123	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	634	-6.22	2.58	12	1.06	-268.00	647.00	2135	20230801	-21.87	831	20221018	100.72	2135	-21.87	20230801	960	73.75	20230306	2135	-21.87	20230801	831	100.72	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
14	20230830	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1637	57	2	3.61	592795435	362305	65.70	1581	1689	1566	2050	1106	1580	1636.18	1.84	55336	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	622	-6.11	2.53	12	0.95	-268.00	647.00	2135	20230801	-23.33	831	20221018	96.99	2135	-23.33	20230801	960	70.52	20230306	2135	-23.33	20230801	831	96.99	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
15	20230830	110744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1670	90	2	5.70	482417957	295951	53.67	1581	1678	1566	2050	1106	1580	1630.06	1.84	39526	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	634	-6.23	2.58	12	0.78	-268.00	647.00	2135	20230801	-21.78	831	20221018	100.96	2135	-21.78	20230801	960	73.96	20230306	2135	-21.78	20230801	831	100.96	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
16	20230830	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	32	2	2.03	316022798	194993	35.36	1581	1650	1566	2050	1106	1580	1620.69	1.84	-16900	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	612	-6.01	2.49	12	0.51	-268.00	647.00	2135	20230801	-24.50	831	20221018	93.98	2135	-24.50	20230801	960	67.92	20230306	2135	-24.50	20230801	831	93.98	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
17	20230830	090450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1566	-14	5	-0.89	69125473	43385	7.87	1581	1620	1566	2050	1106	1580	1593.30	1.84	-7614	1789	1684	1625	1520	1461	1655	1491	190	470	500	1040	1	1	37993324	595	-5.84	2.42	12	0.11	-268.00	647.00	2135	20230801	-26.65	831	20221018	88.45	2135	-26.65	20230801	960	63.13	20230306	2135	-26.65	20230801	831	88.45	20221018	0.09	N	032980	500	189 억	700234	N	N	N	N
18	20230829	160415	57	100.00	KOSDAQ		유통	N	N	N	N	N	1580	-129	5	-7.55	891913958	549768	425.10	1690	1730	1566	2220	1197	1709	1622.36	1.93	-32341	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	600	-5.90	2.44	12	1.45	-268.00	647.00	2135	20230801	-26.00	831	20221018	90.13	2135	-26.00	20230801	960	64.58	20230306	2135	-26.00	20230801	831	90.13	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
19	20230829	150506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1575	-134	5	-7.84	828161888	509390	393.88	1690	1730	1566	2220	1197	1709	1625.79	1.93	-22436	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	598	-5.88	2.43	12	1.34	-268.00	647.00	2135	20230801	-26.23	831	20221018	89.53	2135	-26.23	20230801	960	64.06	20230306	2135	-26.23	20230801	831	89.53	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
20	20230829	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1598	-111	5	-6.50	591046685	360113	278.45	1690	1730	1598	2220	1197	1709	1641.28	1.93	12385	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	607	-5.96	2.47	12	0.95	-268.00	647.00	2135	20230801	-25.15	831	20221018	92.30	2135	-25.15	20230801	960	66.46	20230306	2135	-25.15	20230801	831	92.30	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
21	20230829	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	-71	5	-4.15	384078959	231713	179.17	1690	1730	1620	2220	1197	1709	1657.56	1.93	-5367	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	622	-6.11	2.53	12	0.61	-268.00	647.00	2135	20230801	-23.28	831	20221018	97.11	2135	-23.28	20230801	960	70.62	20230306	2135	-23.28	20230801	831	97.11	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
22	20230829	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1647	-62	5	-3.63	326167327	196159	151.68	1690	1730	1629	2220	1197	1709	1662.77	1.93	-2031	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	626	-6.15	2.55	12	0.52	-268.00	647.00	2135	20230801	-22.86	831	20221018	98.19	2135	-22.86	20230801	960	71.56	20230306	2135	-22.86	20230801	831	98.19	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
23	20230829	110839	57	100.00	KOSDAQ		유통	N	N	N	N	N	1665	-44	5	-2.57	241804056	144651	111.85	1690	1730	1631	2220	1197	1709	1671.64	1.93	-1437	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	633	-6.21	2.57	12	0.38	-268.00	647.00	2135	20230801	-22.01	831	20221018	100.36	2135	-22.01	20230801	960	73.44	20230306	2135	-22.01	20230801	831	100.36	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
24	20230829	100611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-13	5	-0.76	109133680	64527	49.89	1690	1730	1677	2220	1197	1709	1691.29	1.93	-5402	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	644	-6.33	2.62	12	0.17	-268.00	647.00	2135	20230801	-20.56	831	20221018	104.09	2135	-20.56	20230801	960	76.67	20230306	2135	-20.56	20230801	831	104.09	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
25	20230829	090407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-21	5	-1.23	14217788	8413	6.51	1690	1691	1688	2220	1197	1709	1689.98	1.93	1306	1786	1747	1711	1672	1636	1729	1654	190	511	500	1120	1	1	37993324	641	-6.30	2.61	12	0.02	-268.00	647.00	2135	20230801	-20.94	831	20221018	103.13	2135	-20.94	20230801	960	75.83	20230306	2135	-20.94	20230801	831	103.13	20221018	0.11	N	032980	500	189 억	733311	N	N	N	N
26	20230828	160405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1709	-31	5	-1.78	221094024	129203	28.74	1750	1750	1675	2260	1218	1740	1711.23	1.96	-12823	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	649	-6.38	2.64	12	0.34	-268.00	647.00	2135	20230801	-19.95	831	20221018	105.66	2135	-19.95	20230801	960	78.02	20230306	2135	-19.95	20230801	831	105.66	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
27	20230828	150409	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	-37	5	-2.13	206165058	120441	26.79	1750	1750	1675	2260	1218	1740	1711.75	1.96	-10673	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	647	-6.35	2.63	12	0.32	-268.00	647.00	2135	20230801	-20.23	831	20221018	104.93	2135	-20.23	20230801	960	77.40	20230306	2135	-20.23	20230801	831	104.93	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
28	20230828	140408	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-39	5	-2.24	183503647	107135	23.83	1750	1750	1675	2260	1218	1740	1712.83	1.96	-5313	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	646	-6.35	2.63	12	0.28	-268.00	647.00	2135	20230801	-20.33	831	20221018	104.69	2135	-20.33	20230801	960	77.19	20230306	2135	-20.33	20230801	831	104.69	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
29	20230828	130413	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	-34	5	-1.95	154161553	89875	19.99	1750	1750	1675	2260	1218	1740	1715.29	1.96	-6013	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	648	-6.37	2.64	12	0.24	-268.00	647.00	2135	20230801	-20.09	831	20221018	105.29	2135	-20.09	20230801	960	77.71	20230306	2135	-20.09	20230801	831	105.29	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
30	20230828	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	-21	5	-1.21	144710938	84361	18.77	1750	1750	1675	2260	1218	1740	1715.38	1.96	-7532	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	653	-6.41	2.66	12	0.22	-268.00	647.00	2135	20230801	-19.48	831	20221018	106.86	2135	-19.48	20230801	960	79.06	20230306	2135	-19.48	20230801	831	106.86	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
31	20230828	110407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1726	-14	5	-0.80	123765728	72201	16.06	1750	1750	1675	2260	1218	1740	1714.18	1.96	-8257	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	656	-6.44	2.67	12	0.19	-268.00	647.00	2135	20230801	-19.16	831	20221018	107.70	2135	-19.16	20230801	960	79.79	20230306	2135	-19.16	20230801	831	107.70	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
32	20230828	100403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	-32	5	-1.84	69244713	40175	8.94	1750	1750	1705	2260	1218	1740	1723.58	1.96	-8470	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	649	-6.37	2.64	12	0.11	-268.00	647.00	2135	20230801	-20.00	831	20221018	105.54	2135	-20.00	20230801	960	77.92	20230306	2135	-20.00	20230801	831	105.54	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
33	20230828	090409	57	100.00	KOSDAQ		유통	N	N	N	N	N	1734	-6	5	-0.34	12956539	7438	1.65	1750	1750	1721	2260	1218	1740	1741.94	1.96	-1477	1821	1780	1711	1670	1601	1801	1691	190	520	500	1140	1	1	37993324	659	-6.47	2.68	12	0.02	-268.00	647.00	2135	20230801	-18.78	831	20221018	108.66	2135	-18.78	20230801	960	80.62	20230306	2135	-18.78	20230801	831	108.66	20221018	0.19	N	032980	500	189 억	745913	N	N	N	N
34	20230825	160406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	61	2	3.63	768320102	449389	120.13	1700	1752	1642	2180	1176	1679	1709.70	1.97	-3831	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	661	-6.49	2.69	12	1.18	-268.00	647.00	2135	20230801	-18.50	831	20221018	109.39	2135	-18.50	20230801	960	81.25	20230306	2135	-18.50	20230801	831	109.39	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
35	20230825	150408	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	25	2	1.49	680018424	398284	106.47	1700	1752	1642	2180	1176	1679	1707.37	1.97	-531	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	647	-6.36	2.63	12	1.05	-268.00	647.00	2135	20230801	-20.19	831	20221018	105.05	2135	-20.19	20230801	960	77.50	20230306	2135	-20.19	20230801	831	105.05	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
36	20230825	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	7	2	0.42	594210553	347449	92.88	1700	1752	1642	2180	1176	1679	1710.21	1.97	5365	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	641	-6.29	2.61	12	0.91	-268.00	647.00	2135	20230801	-21.03	831	20221018	102.89	2135	-21.03	20230801	960	75.62	20230306	2135	-21.03	20230801	831	102.89	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
37	20230825	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1679	0	3	0.00	548954879	320387	85.65	1700	1752	1642	2180	1176	1679	1713.41	1.97	392	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	638	-6.26	2.60	12	0.84	-268.00	647.00	2135	20230801	-21.36	831	20221018	102.05	2135	-21.36	20230801	960	74.90	20230306	2135	-21.36	20230801	831	102.05	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
38	20230825	120407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	11	2	0.66	527699862	307751	82.27	1700	1752	1642	2180	1176	1679	1714.70	1.97	1106	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	642	-6.31	2.61	12	0.81	-268.00	647.00	2135	20230801	-20.84	831	20221018	103.37	2135	-20.84	20230801	960	76.04	20230306	2135	-20.84	20230801	831	103.37	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
39	20230825	110407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	61	2	3.63	415629593	242319	64.78	1700	1752	1642	2180	1176	1679	1715.22	1.97	9165	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	661	-6.49	2.69	12	0.64	-268.00	647.00	2135	20230801	-18.50	831	20221018	109.39	2135	-18.50	20230801	960	81.25	20230306	2135	-18.50	20230801	831	109.39	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
40	20230825	100406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	35	2	2.08	191595529	112960	30.20	1700	1730	1642	2180	1176	1679	1696.14	1.97	15255	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	651	-6.40	2.65	12	0.30	-268.00	647.00	2135	20230801	-19.72	831	20221018	106.26	2135	-19.72	20230801	960	78.54	20230306	2135	-19.72	20230801	831	106.26	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
41	20230825	090408	57	100.00	KOSDAQ		유통	N	N	N	N	N	1668	-11	5	-0.66	12163457	7233	1.93	1700	1700	1663	2180	1176	1679	1681.66	1.97	-1423	1801	1739	1637	1575	1473	1771	1607	190	501	500	1100	1	1	37993324	634	-6.22	2.58	12	0.02	-268.00	647.00	2135	20230801	-21.87	831	20221018	100.72	2135	-21.87	20230801	960	73.75	20230306	2135	-21.87	20230801	831	100.72	20221018	0.24	N	032980	500	189 억	749745	N	N	N	N
42	20230824	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1679	124	2	7.97	601962135	373139	177.24	1551	1699	1535	2020	1089	1555	1613.23	1.87	40751	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	638	-6.26	2.60	12	0.98	-268.00	647.00	2135	20230801	-21.36	831	20221018	102.05	2135	-21.36	20230801	960	74.90	20230306	2135	-21.36	20230801	831	102.05	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
43	20230824	150402	57	100.00	KOSDAQ		유통	N	N	N	N	N	1665	110	2	7.07	534682641	333025	158.18	1551	1699	1535	2020	1089	1555	1605.53	1.87	43951	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	633	-6.21	2.57	12	0.88	-268.00	647.00	2135	20230801	-22.01	831	20221018	100.36	2135	-22.01	20230801	960	73.44	20230306	2135	-22.01	20230801	831	100.36	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
44	20230824	140404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	32	2	2.06	213833966	137217	65.18	1551	1587	1535	2020	1089	1555	1558.36	1.87	35377	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	603	-5.92	2.45	12	0.36	-268.00	647.00	2135	20230801	-25.67	831	20221018	90.97	2135	-25.67	20230801	960	65.31	20230306	2135	-25.67	20230801	831	90.97	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
45	20230824	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1564	9	2	0.58	168102648	108126	51.36	1551	1580	1535	2020	1089	1555	1554.69	1.87	30685	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	594	-5.84	2.42	12	0.28	-268.00	647.00	2135	20230801	-26.74	831	20221018	88.21	2135	-26.74	20230801	960	62.92	20230306	2135	-26.74	20230801	831	88.21	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
46	20230824	120406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1563	8	2	0.51	120365746	77693	36.90	1551	1569	1535	2020	1089	1555	1549.25	1.87	17729	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	594	-5.83	2.42	12	0.20	-268.00	647.00	2135	20230801	-26.79	831	20221018	88.09	2135	-26.79	20230801	960	62.81	20230306	2135	-26.79	20230801	831	88.09	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
47	20230824	110405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1557	2	2	0.13	110078196	71079	33.76	1551	1569	1535	2020	1089	1555	1548.67	1.87	17607	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	592	-5.81	2.41	12	0.19	-268.00	647.00	2135	20230801	-27.07	831	20221018	87.36	2135	-27.07	20230801	960	62.19	20230306	2135	-27.07	20230801	831	87.36	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
48	20230824	100404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1559	4	2	0.26	85381729	55156	26.20	1551	1569	1535	2020	1089	1555	1548.00	1.87	15808	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	592	-5.82	2.41	12	0.15	-268.00	647.00	2135	20230801	-26.98	831	20221018	87.61	2135	-26.98	20230801	960	62.40	20230306	2135	-26.98	20230801	831	87.61	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
49	20230824	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1543	-12	5	-0.77	19023229	12263	5.82	1551	1562	1542	2020	1089	1555	1551.27	1.87	3991	1622	1588	1557	1523	1492	1605	1540	190	465	500	1020	1	1	37993324	586	-5.76	2.38	12	0.03	-268.00	647.00	2135	20230801	-27.73	831	20221018	85.68	2135	-27.73	20230801	960	60.73	20230306	2135	-27.73	20230801	831	85.68	20221018	0.24	N	032980	500	189 억	709438	N	N	N	N
50	20230823	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	3	2	0.19	325461628	210229	101.69	1552	1591	1526	2015	1087	1552	1548.13	1.68	67210	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	591	-5.80	2.40	12	0.55	-268.00	647.00	2135	20230801	-27.17	831	20221018	87.12	2135	-27.17	20230801	960	61.98	20230306	2135	-27.17	20230801	831	87.12	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
51	20230823	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1557	5	2	0.32	299162568	193295	93.50	1552	1591	1526	2015	1087	1552	1547.70	1.68	71584	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	592	-5.81	2.41	12	0.51	-268.00	647.00	2135	20230801	-27.07	831	20221018	87.36	2135	-27.07	20230801	960	62.19	20230306	2135	-27.07	20230801	831	87.36	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
52	20230823	140405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1580	28	2	1.80	274442711	177445	85.83	1552	1591	1526	2015	1087	1552	1546.64	1.68	69162	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	600	-5.90	2.44	12	0.47	-268.00	647.00	2135	20230801	-26.00	831	20221018	90.13	2135	-26.00	20230801	960	64.58	20230306	2135	-26.00	20230801	831	90.13	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
53	20230823	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1560	8	2	0.52	226738825	147174	71.19	1552	1575	1526	2015	1087	1552	1540.62	1.68	68714	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	593	-5.82	2.41	12	0.39	-268.00	647.00	2135	20230801	-26.93	831	20221018	87.73	2135	-26.93	20230801	960	62.50	20230306	2135	-26.93	20230801	831	87.73	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
54	20230823	120405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1567	15	2	0.97	217869238	141471	68.43	1552	1575	1526	2015	1087	1552	1540.03	1.68	66081	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	595	-5.85	2.42	12	0.37	-268.00	647.00	2135	20230801	-26.60	831	20221018	88.57	2135	-26.60	20230801	960	63.23	20230306	2135	-26.60	20230801	831	88.57	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
55	20230823	110403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1566	14	2	0.90	190461954	123895	59.93	1552	1575	1526	2015	1087	1552	1537.29	1.68	59994	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	595	-5.84	2.42	12	0.33	-268.00	647.00	2135	20230801	-26.65	831	20221018	88.45	2135	-26.65	20230801	960	63.13	20230306	2135	-26.65	20230801	831	88.45	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
56	20230823	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	1539	-13	5	-0.84	74060522	48264	23.35	1552	1552	1530	2015	1087	1552	1534.49	1.68	2256	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	585	-5.74	2.38	12	0.13	-268.00	647.00	2135	20230801	-27.92	831	20221018	85.20	2135	-27.92	20230801	960	60.31	20230306	2135	-27.92	20230801	831	85.20	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
57	20230823	090406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1535	-17	5	-1.10	6336107	4110	1.99	1552	1552	1535	2015	1087	1552	1541.63	1.68	1684	1635	1593	1567	1525	1499	1580	1512	190	463	500	1020	1	1	37993324	583	-5.73	2.37	12	0.01	-268.00	647.00	2135	20230801	-28.10	831	20221018	84.72	2135	-28.10	20230801	960	59.90	20230306	2135	-28.10	20230801	831	84.72	20221018	0.21	N	032980	500	189 억	640078	N	N	N	N
58	20230822	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1552	-20	5	-1.27	322037532	206603	74.79	1582	1609	1541	2040	1101	1572	1558.73	1.79	-39202	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	590	-5.79	2.40	12	0.54	-268.00	647.00	2135	20230801	-27.31	831	20221018	86.76	2135	-27.31	20230801	960	61.67	20230306	2135	-27.31	20230801	831	86.76	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
59	20230822	150400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1546	-26	5	-1.65	260640722	166961	60.44	1582	1609	1546	2040	1101	1572	1561.09	1.79	-38105	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	587	-5.77	2.39	12	0.44	-268.00	647.00	2135	20230801	-27.59	831	20221018	86.04	2135	-27.59	20230801	960	61.04	20230306	2135	-27.59	20230801	831	86.04	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
60	20230822	140405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	-17	5	-1.08	200846356	128411	46.49	1582	1609	1551	2040	1101	1572	1564.09	1.79	-35661	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	591	-5.80	2.40	12	0.34	-268.00	647.00	2135	20230801	-27.17	831	20221018	87.12	2135	-27.17	20230801	960	61.98	20230306	2135	-27.17	20230801	831	87.12	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
61	20230822	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1564	-8	5	-0.51	178247961	113864	41.22	1582	1609	1553	2040	1101	1572	1565.45	1.79	-30453	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	594	-5.84	2.42	12	0.30	-268.00	647.00	2135	20230801	-26.74	831	20221018	88.21	2135	-26.74	20230801	960	62.92	20230306	2135	-26.74	20230801	831	88.21	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
62	20230822	120355	57	100.00	KOSDAQ		유통	N	N	N	N	N	1574	2	2	0.13	132311808	84379	30.55	1582	1609	1555	2040	1101	1572	1568.07	1.79	-6333	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	598	-5.87	2.43	12	0.22	-268.00	647.00	2135	20230801	-26.28	831	20221018	89.41	2135	-26.28	20230801	960	63.96	20230306	2135	-26.28	20230801	831	89.41	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
63	20230822	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1565	-7	5	-0.45	102323008	65158	23.59	1582	1609	1555	2040	1101	1572	1570.38	1.79	-6448	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	595	-5.84	2.42	12	0.17	-268.00	647.00	2135	20230801	-26.70	831	20221018	88.33	2135	-26.70	20230801	960	63.02	20230306	2135	-26.70	20230801	831	88.33	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
64	20230822	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	1594	22	2	1.40	73114860	46598	16.87	1582	1609	1555	2040	1101	1572	1569.06	1.79	-9764	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	606	-5.95	2.46	12	0.12	-268.00	647.00	2135	20230801	-25.34	831	20221018	91.82	2135	-25.34	20230801	960	66.04	20230306	2135	-25.34	20230801	831	91.82	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
65	20230822	090400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1580	8	2	0.51	7062217	4462	1.62	1582	1609	1580	2040	1101	1572	1582.75	1.79	-3470	1648	1610	1588	1550	1528	1599	1539	190	468	500	1030	1	1	37993324	600	-5.90	2.44	12	0.01	-268.00	647.00	2135	20230801	-26.00	831	20221018	90.13	2135	-26.00	20230801	960	64.58	20230306	2135	-26.00	20230801	831	90.13	20221018	0.22	N	032980	500	189 억	679280	N	N	N	N
66	20230821	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1572	-17	5	-1.07	440042310	276052	33.11	1589	1626	1566	2065	1113	1589	1594.06	1.78	8139	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	592	-5.87	2.43	12	0.73	-268.00	647.00	2135	20230801	-26.37	831	20221018	89.17	2135	-26.37	20230801	960	63.75	20230306	2135	-26.37	20230801	831	89.17	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
67	20230821	150401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1582	-7	5	-0.44	410354658	257300	30.86	1589	1626	1566	2065	1113	1589	1594.85	1.78	6348	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	596	-5.90	2.45	12	0.68	-268.00	647.00	2135	20230801	-25.90	831	20221018	90.37	2135	-25.90	20230801	960	64.79	20230306	2135	-25.90	20230801	831	90.37	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
68	20230821	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1611	22	2	1.38	310623931	194269	23.30	1589	1626	1577	2065	1113	1589	1598.94	1.78	10634	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	607	-6.01	2.49	12	0.52	-268.00	647.00	2135	20230801	-24.54	831	20221018	93.86	2135	-24.54	20230801	960	67.81	20230306	2135	-24.54	20230801	831	93.86	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
69	20230821	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1588	-1	5	-0.06	293625397	183604	22.02	1589	1626	1577	2065	1113	1589	1599.23	1.78	11709	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	598	-5.93	2.45	12	0.49	-268.00	647.00	2135	20230801	-25.62	831	20221018	91.10	2135	-25.62	20230801	960	65.42	20230306	2135	-25.62	20230801	831	91.10	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
70	20230821	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	1582	-7	5	-0.44	268413856	167669	20.11	1589	1626	1578	2065	1113	1589	1600.86	1.78	15104	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	596	-5.90	2.45	12	0.45	-268.00	647.00	2135	20230801	-25.90	831	20221018	90.37	2135	-25.90	20230801	960	64.79	20230306	2135	-25.90	20230801	831	90.37	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
71	20230821	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	1601	12	2	0.76	215884574	134614	16.14	1589	1626	1578	2065	1113	1589	1603.73	1.78	17740	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	603	-5.97	2.47	12	0.36	-268.00	647.00	2135	20230801	-25.01	831	20221018	92.66	2135	-25.01	20230801	960	66.77	20230306	2135	-25.01	20230801	831	92.66	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
72	20230821	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1614	25	2	1.57	154167704	96215	11.54	1589	1626	1578	2065	1113	1589	1602.33	1.78	28976	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	608	-6.02	2.49	12	0.26	-268.00	647.00	2135	20230801	-24.40	831	20221018	94.22	2135	-24.40	20230801	960	68.12	20230306	2135	-24.40	20230801	831	94.22	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
73	20230821	090406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1585	-4	5	-0.25	15360932	9669	1.16	1589	1623	1585	2065	1113	1589	1588.68	1.78	-812	1755	1672	1617	1534	1479	1644	1506	188	476	500	1040	1	1	37657002	597	-5.91	2.45	12	0.03	-268.00	647.00	2135	20230801	-25.76	831	20221018	90.73	2135	-25.76	20230801	960	65.10	20230306	2135	-25.76	20230801	831	90.73	20221018	0.22	N	032980	500	188 억	671096	N	N	N	N
74	20230818	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	-106	5	-6.25	1349813096	833697	192.06	1700	1700	1562	2200	1187	1695	1619.07	2.49	-270813	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	598	-5.93	2.46	12	2.21	-268.00	647.00	2135	20230801	-25.57	831	20221018	91.22	2135	-25.57	20230801	960	65.52	20230306	2135	-25.57	20230801	831	91.22	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
75	20230818	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	1628	-67	5	-3.95	1319371495	814593	187.66	1700	1700	1562	2200	1187	1695	1619.67	2.49	-266364	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	613	-6.07	2.52	12	2.16	-268.00	647.00	2135	20230801	-23.75	831	20221018	95.91	2135	-23.75	20230801	960	69.58	20230306	2135	-23.75	20230801	831	95.91	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
76	20230818	140400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1588	-107	5	-6.31	1109008856	682719	157.28	1700	1700	1562	2200	1187	1695	1624.40	2.49	-231024	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	598	-5.93	2.45	12	1.81	-268.00	647.00	2135	20230801	-25.62	831	20221018	91.10	2135	-25.62	20230801	960	65.42	20230306	2135	-25.62	20230801	831	91.10	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
77	20230818	130357	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	-65	5	-3.83	971824106	597022	137.54	1700	1700	1562	2200	1187	1695	1627.79	2.49	-180837	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	614	-6.08	2.52	12	1.59	-268.00	647.00	2135	20230801	-23.65	831	20221018	96.15	2135	-23.65	20230801	960	69.79	20230306	2135	-23.65	20230801	831	96.15	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
78	20230818	120407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1625	-70	5	-4.13	857614445	526160	121.21	1700	1700	1562	2200	1187	1695	1629.95	2.49	-146522	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	612	-6.06	2.51	12	1.40	-268.00	647.00	2135	20230801	-23.89	831	20221018	95.55	2135	-23.89	20230801	960	69.27	20230306	2135	-23.89	20230801	831	95.55	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
79	20230818	110358	57	100.00	KOSDAQ		유통	N	N	N	N	N	1615	-80	5	-4.72	833847208	511517	117.84	1700	1700	1562	2200	1187	1695	1630.15	2.49	-139438	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	608	-6.03	2.50	12	1.36	-268.00	647.00	2135	20230801	-24.36	831	20221018	94.34	2135	-24.36	20230801	960	68.23	20230306	2135	-24.36	20230801	831	94.34	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
80	20230818	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	-83	5	-4.90	697288911	427510	98.49	1700	1700	1562	2200	1187	1695	1631.05	2.49	-119286	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	607	-6.01	2.49	12	1.14	-268.00	647.00	2135	20230801	-24.50	831	20221018	93.98	2135	-24.50	20230801	960	67.92	20230306	2135	-24.50	20230801	831	93.98	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
81	20230818	090400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1679	-16	5	-0.94	80794025	48278	11.12	1700	1700	1655	2200	1187	1695	1673.52	2.49	-17786	1769	1732	1671	1634	1573	1750	1652	188	506	500	1110	1	1	37657002	632	-6.26	2.60	12	0.13	-268.00	647.00	2135	20230801	-21.36	831	20221018	102.05	2135	-21.36	20230801	960	74.90	20230306	2135	-21.36	20230801	831	102.05	20221018	0.22	N	032980	500	188 억	939120	N	N	N	N
82	20230817	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	20	2	1.19	704661157	425670	43.22	1674	1708	1610	2175	1173	1675	1655.31	2.43	18003	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	638	-6.32	2.62	12	1.13	-268.00	647.00	2135	20230801	-20.61	831	20221018	103.97	2135	-20.61	20230801	960	76.56	20230306	2135	-20.61	20230801	831	103.97	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
83	20230817	150403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1689	14	2	0.84	668369726	404239	41.05	1674	1708	1610	2175	1173	1675	1653.40	2.43	14551	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	636	-6.30	2.61	12	1.07	-268.00	647.00	2135	20230801	-20.89	831	20221018	103.25	2135	-20.89	20230801	960	75.94	20230306	2135	-20.89	20230801	831	103.25	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
84	20230817	140400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	3	2	0.18	576859012	349930	35.53	1674	1708	1610	2175	1173	1675	1648.50	2.43	21759	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	632	-6.26	2.59	12	0.93	-268.00	647.00	2135	20230801	-21.41	831	20221018	101.93	2135	-21.41	20230801	960	74.79	20230306	2135	-21.41	20230801	831	101.93	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
85	20230817	130357	57	100.00	KOSDAQ		유통	N	N	N	N	N	1671	-4	5	-0.24	433189515	264488	26.86	1674	1677	1610	2175	1173	1675	1637.84	2.43	-2207	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	629	-6.24	2.58	12	0.70	-268.00	647.00	2135	20230801	-21.73	831	20221018	101.08	2135	-21.73	20230801	960	74.06	20230306	2135	-21.73	20230801	831	101.08	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
86	20230817	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	1670	-5	5	-0.30	406969486	248684	25.25	1674	1677	1610	2175	1173	1675	1636.49	2.43	-9216	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	629	-6.23	2.58	12	0.66	-268.00	647.00	2135	20230801	-21.78	831	20221018	100.96	2135	-21.78	20230801	960	73.96	20230306	2135	-21.78	20230801	831	100.96	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
87	20230817	110359	57	100.00	KOSDAQ		유통	N	N	N	N	N	1640	-35	5	-2.09	336154192	205653	20.88	1674	1677	1610	2175	1173	1675	1634.57	2.43	-18670	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	618	-6.12	2.53	12	0.55	-268.00	647.00	2135	20230801	-23.19	831	20221018	97.35	2135	-23.19	20230801	960	70.83	20230306	2135	-23.19	20230801	831	97.35	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
88	20230817	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	1661	-14	5	-0.84	229566883	140531	14.27	1674	1677	1610	2175	1173	1675	1633.57	2.43	-5036	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	625	-6.20	2.57	12	0.37	-268.00	647.00	2135	20230801	-22.20	831	20221018	99.88	2135	-22.20	20230801	960	73.02	20230306	2135	-22.20	20230801	831	99.88	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
89	20230817	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	-37	5	-2.21	50563669	30706	3.12	1674	1674	1636	2175	1173	1675	1646.70	2.43	659	1801	1737	1656	1592	1511	1770	1625	188	501	500	1100	1	1	37657002	617	-6.11	2.53	12	0.08	-268.00	647.00	2135	20230801	-23.28	831	20221018	97.11	2135	-23.28	20230801	960	70.62	20230306	2135	-23.28	20230801	831	97.11	20221018	0.22	N	032980	500	188 억	916881	N	N	N	N
90	20230816	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	1675	101	2	6.42	1656986038	983158	580.70	1591	1720	1575	2045	1102	1574	1685.37	2.14	118017	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	631	-6.25	2.59	12	2.61	-268.00	647.00	2135	20230801	-21.55	831	20221018	101.56	2135	-21.55	20230801	960	74.48	20230306	2135	-21.55	20230801	831	101.56	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
91	20230816	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	1682	108	2	6.86	1618712818	960341	567.22	1591	1720	1575	2045	1102	1574	1685.56	2.14	113785	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	633	-6.28	2.60	12	2.55	-268.00	647.00	2135	20230801	-21.22	831	20221018	102.41	2135	-21.22	20230801	960	75.21	20230306	2135	-21.22	20230801	831	102.41	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
92	20230816	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	1683	109	2	6.93	1531425807	908456	536.57	1591	1720	1575	2045	1102	1574	1685.75	2.14	117258	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	634	-6.28	2.60	12	2.41	-268.00	647.00	2135	20230801	-21.17	831	20221018	102.53	2135	-21.17	20230801	960	75.31	20230306	2135	-21.17	20230801	831	102.53	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
93	20230816	130359	57	100.00	KOSDAQ		유통	N	N	N	N	N	1716	142	2	9.02	1447969573	858891	507.30	1591	1720	1575	2045	1102	1574	1685.86	2.14	119025	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	646	-6.40	2.65	12	2.28	-268.00	647.00	2135	20230801	-19.63	831	20221018	106.50	2135	-19.63	20230801	960	78.75	20230306	2135	-19.63	20230801	831	106.50	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
94	20230816	120404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	127	2	8.07	1165238212	693088	409.37	1591	1717	1575	2045	1102	1574	1681.23	2.14	90391	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	641	-6.35	2.63	12	1.84	-268.00	647.00	2135	20230801	-20.33	831	20221018	104.69	2135	-20.33	20230801	960	77.19	20230306	2135	-20.33	20230801	831	104.69	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
95	20230816	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1654	80	2	5.08	1060849636	630900	372.64	1591	1717	1575	2045	1102	1574	1681.49	2.14	96375	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	623	-6.17	2.56	12	1.68	-268.00	647.00	2135	20230801	-22.53	831	20221018	99.04	2135	-22.53	20230801	960	72.29	20230306	2135	-22.53	20230801	831	99.04	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
96	20230816	100357	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	140	2	8.89	584703438	350509	207.03	1591	1714	1575	2045	1102	1574	1668.16	2.14	79453	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	645	-6.40	2.65	12	0.93	-268.00	647.00	2135	20230801	-19.72	831	20221018	106.26	2135	-19.72	20230801	960	78.54	20230306	2135	-19.72	20230801	831	106.26	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
97	20230816	090355	57	100.00	KOSDAQ		유통	N	N	N	N	N	1576	2	2	0.13	7203403	4538	2.68	1591	1593	1575	2045	1102	1574	1587.35	2.14	-2963	1680	1627	1591	1538	1502	1609	1520	188	471	500	1030	1	1	37657002	593	-5.88	2.44	12	0.01	-268.00	647.00	2135	20230801	-26.18	831	20221018	89.65	2135	-26.18	20230801	960	64.17	20230306	2135	-26.18	20230801	831	89.65	20221018	0.22	N	032980	500	188 억	804879	N	N	N	N
98	20230814	160355	57	100.00	KOSDAQ		유통	N	N	N	N	N	1574	-40	5	-2.48	267116532	169306	51.14	1605	1644	1555	2095	1130	1614	1577.72	2.13	2792	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	593	-5.87	2.43	12	0.45	-268.00	647.00	2135	20230801	-26.28	831	20221018	89.41	2135	-26.28	20230801	960	63.96	20230306	2135	-26.28	20230801	831	89.41	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
99	20230814	150353	57	100.00	KOSDAQ		유통	N	N	N	N	N	1575	-39	5	-2.42	257887992	163441	49.37	1605	1644	1555	2095	1130	1614	1577.87	2.13	3124	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	593	-5.88	2.43	12	0.43	-268.00	647.00	2135	20230801	-26.23	831	20221018	89.53	2135	-26.23	20230801	960	64.06	20230306	2135	-26.23	20230801	831	89.53	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
100	20230814	140354	57	100.00	KOSDAQ		유통	N	N	N	N	N	1571	-43	5	-2.66	233404816	147841	44.66	1605	1644	1555	2095	1130	1614	1578.76	2.13	5473	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	592	-5.86	2.43	12	0.39	-268.00	647.00	2135	20230801	-26.42	831	20221018	89.05	2135	-26.42	20230801	960	63.65	20230306	2135	-26.42	20230801	831	89.05	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
101	20230814	130353	57	100.00	KOSDAQ		유통	N	N	N	N	N	1571	-43	5	-2.66	206461761	130636	39.46	1605	1644	1555	2095	1130	1614	1580.44	2.13	4298	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	592	-5.86	2.43	12	0.35	-268.00	647.00	2135	20230801	-26.42	831	20221018	89.05	2135	-26.42	20230801	960	63.65	20230306	2135	-26.42	20230801	831	89.05	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
102	20230814	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	1578	-36	5	-2.23	181729015	114987	34.74	1605	1644	1555	2095	1130	1614	1580.43	2.13	807	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	594	-5.89	2.44	12	0.31	-268.00	647.00	2135	20230801	-26.09	831	20221018	89.89	2135	-26.09	20230801	960	64.38	20230306	2135	-26.09	20230801	831	89.89	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
103	20230814	110352	57	100.00	KOSDAQ		유통	N	N	N	N	N	1563	-51	5	-3.16	163090139	103094	31.14	1605	1644	1555	2095	1130	1614	1581.96	2.13	-2197	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	589	-5.83	2.42	12	0.27	-268.00	647.00	2135	20230801	-26.79	831	20221018	88.09	2135	-26.79	20230801	960	62.81	20230306	2135	-26.79	20230801	831	88.09	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
104	20230814	100352	57	100.00	KOSDAQ		유통	N	N	N	N	N	1569	-45	5	-2.79	127225611	80208	24.23	1605	1644	1555	2095	1130	1614	1586.20	2.13	-8099	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	591	-5.85	2.43	12	0.21	-268.00	647.00	2135	20230801	-26.51	831	20221018	88.81	2135	-26.51	20230801	960	63.44	20230306	2135	-26.51	20230801	831	88.81	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
105	20230814	090352	57	100.00	KOSDAQ		유통	N	N	N	N	N	1608	-6	5	-0.37	4892277	3057	0.92	1605	1608	1599	2095	1130	1614	1600.35	2.13	-786	1716	1665	1608	1557	1500	1636	1528	188	482	500	1060	1	1	37657002	606	-6.00	2.49	12	0.01	-268.00	647.00	2135	20230801	-24.68	831	20221018	93.50	2135	-24.68	20230801	960	67.50	20230306	2135	-24.68	20230801	831	93.50	20221018	0.22	N	032980	500	188 억	801762	N	N	N	N
106	20230811	160351	57	100.00	KOSDAQ		유통	N	N	N	N	N	1614	-3	5	-0.19	534394563	331012	192.94	1617	1659	1551	2100	1132	1617	1614.43	2.05	28857	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	608	-6.02	2.49	12	0.88	-268.00	647.00	2135	20230801	-24.40	831	20221018	94.22	2135	-24.40	20230801	960	68.12	20230306	2135	-24.40	20230801	831	94.22	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
107	20230811	150350	57	100.00	KOSDAQ		유통	N	N	N	N	N	1617	0	3	0.00	491701365	304387	177.42	1617	1659	1551	2100	1132	1617	1615.38	2.05	30609	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	609	-6.03	2.50	12	0.81	-268.00	647.00	2135	20230801	-24.26	831	20221018	94.58	2135	-24.26	20230801	960	68.44	20230306	2135	-24.26	20230801	831	94.58	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
108	20230811	140351	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	16	2	0.99	426955320	264396	154.11	1617	1659	1551	2100	1132	1617	1614.83	2.05	27581	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	615	-6.09	2.52	12	0.70	-268.00	647.00	2135	20230801	-23.51	831	20221018	96.51	2135	-23.51	20230801	960	70.10	20230306	2135	-23.51	20230801	831	96.51	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
109	20230811	130349	57	100.00	KOSDAQ		유통	N	N	N	N	N	1627	10	2	0.62	413311036	256036	149.24	1617	1659	1551	2100	1132	1617	1614.27	2.05	27964	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	613	-6.07	2.51	12	0.68	-268.00	647.00	2135	20230801	-23.79	831	20221018	95.79	2135	-23.79	20230801	960	69.48	20230306	2135	-23.79	20230801	831	95.79	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
110	20230811	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	4	2	0.25	371496323	230452	134.32	1617	1659	1551	2100	1132	1617	1612.03	2.05	33133	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	610	-6.05	2.51	12	0.61	-268.00	647.00	2135	20230801	-24.07	831	20221018	95.07	2135	-24.07	20230801	960	68.85	20230306	2135	-24.07	20230801	831	95.07	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
111	20230811	110346	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	16	2	0.99	336049642	208643	121.61	1617	1659	1551	2100	1132	1617	1610.64	2.05	32292	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	615	-6.09	2.52	12	0.55	-268.00	647.00	2135	20230801	-23.51	831	20221018	96.51	2135	-23.51	20230801	960	70.10	20230306	2135	-23.51	20230801	831	96.51	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
112	20230811	100345	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	12	2	0.74	288210856	179380	104.56	1617	1659	1551	2100	1132	1617	1606.71	2.05	31193	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	613	-6.08	2.52	12	0.48	-268.00	647.00	2135	20230801	-23.70	831	20221018	96.03	2135	-23.70	20230801	960	69.69	20230306	2135	-23.70	20230801	831	96.03	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
113	20230811	090349	57	100.00	KOSDAQ		유통	N	N	N	N	N	1581	-36	5	-2.23	35183572	22190	12.93	1617	1617	1560	2100	1132	1617	1585.56	2.05	-11069	1671	1643	1618	1590	1565	1631	1578	188	484	500	1060	1	1	37657002	595	-5.90	2.44	12	0.06	-268.00	647.00	2135	20230801	-25.95	831	20221018	90.25	2135	-25.95	20230801	960	64.69	20230306	2135	-25.95	20230801	831	90.25	20221018	0.22	N	032980	500	188 억	772787	N	N	N	N
114	20230810	160346	57	100.00	KOSDAQ		유통	N	N	N	N	N	1617	-20	5	-1.22	276540072	171182	40.43	1636	1646	1593	2125	1146	1637	1615.47	2.08	-11535	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	609	-6.03	2.50	12	0.45	-268.00	647.00	2135	20230801	-24.26	831	20221018	94.58	2135	-24.26	20230801	960	68.44	20230306	2135	-24.26	20230801	831	94.58	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
115	20230810	150345	57	100.00	KOSDAQ		유통	N	N	N	N	N	1613	-24	5	-1.47	260387019	161152	38.06	1636	1646	1593	2125	1146	1637	1615.79	2.08	-8702	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	607	-6.02	2.49	12	0.43	-268.00	647.00	2135	20230801	-24.45	831	20221018	94.10	2135	-24.45	20230801	960	68.02	20230306	2135	-24.45	20230801	831	94.10	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
116	20230810	140345	57	100.00	KOSDAQ		유통	N	N	N	N	N	1622	-15	5	-0.92	248652916	153895	36.34	1636	1646	1593	2125	1146	1637	1615.73	2.08	-6626	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	611	-6.05	2.51	12	0.41	-268.00	647.00	2135	20230801	-24.03	831	20221018	95.19	2135	-24.03	20230801	960	68.96	20230306	2135	-24.03	20230801	831	95.19	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
117	20230810	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	-16	5	-0.98	235977836	146078	34.50	1636	1646	1593	2125	1146	1637	1615.42	2.08	-3727	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	610	-6.05	2.51	12	0.39	-268.00	647.00	2135	20230801	-24.07	831	20221018	95.07	2135	-24.07	20230801	960	68.85	20230306	2135	-24.07	20230801	831	95.07	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
118	20230810	120346	57	100.00	KOSDAQ		유통	N	N	N	N	N	1601	-36	5	-2.20	220197460	136316	32.19	1636	1646	1593	2125	1146	1637	1615.35	2.08	-6263	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	603	-5.97	2.47	12	0.36	-268.00	647.00	2135	20230801	-25.01	831	20221018	92.66	2135	-25.01	20230801	960	66.77	20230306	2135	-25.01	20230801	831	92.66	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
119	20230810	110348	57	100.00	KOSDAQ		유통	N	N	N	N	N	1608	-29	5	-1.77	190557119	117823	27.83	1636	1646	1595	2125	1146	1637	1617.32	2.08	-13863	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	606	-6.00	2.49	12	0.31	-268.00	647.00	2135	20230801	-24.68	831	20221018	93.50	2135	-24.68	20230801	960	67.50	20230306	2135	-24.68	20230801	831	93.50	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
120	20230810	100347	57	100.00	KOSDAQ		유통	N	N	N	N	N	1610	-27	5	-1.65	128472228	79091	18.68	1636	1646	1610	2125	1146	1637	1624.36	2.08	-9909	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	606	-6.01	2.49	12	0.21	-268.00	647.00	2135	20230801	-24.59	831	20221018	93.74	2135	-24.59	20230801	960	67.71	20230306	2135	-24.59	20230801	831	93.74	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
121	20230810	090348	57	100.00	KOSDAQ		유통	N	N	N	N	N	1618	-19	5	-1.16	17001843	10472	2.47	1636	1636	1618	2125	1146	1637	1623.55	2.08	4280	1721	1679	1595	1553	1469	1700	1574	188	489	500	1080	1	1	37657002	609	-6.04	2.50	12	0.03	-268.00	647.00	2135	20230801	-24.22	831	20221018	94.71	2135	-24.22	20230801	960	68.54	20230306	2135	-24.22	20230801	831	94.71	20221018	0.22	N	032980	500	188 억	783730	N	N	N	N
122	20230809	160345	57	100.00	KOSDAQ		유통	N	N	N	N	N	1637	116	2	7.63	673460982	422338	97.44	1531	1637	1511	1977	1065	1521	1594.62	1.98	38322	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	616	-6.11	2.53	12	1.12	-268.00	647.00	2135	20230801	-23.33	831	20221018	96.99	2135	-23.33	20230801	960	70.52	20230306	2135	-23.33	20230801	831	96.99	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
123	20230809	150341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1624	103	2	6.77	602335549	378713	87.37	1531	1632	1511	1977	1065	1521	1590.50	1.98	37653	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	612	-6.06	2.51	12	1.01	-268.00	647.00	2135	20230801	-23.93	831	20221018	95.43	2135	-23.93	20230801	960	69.17	20230306	2135	-23.93	20230801	831	95.43	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
124	20230809	140342	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	86	2	5.65	490230040	309551	71.42	1531	1622	1511	1977	1065	1521	1583.70	1.98	29398	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	605	-6.00	2.48	12	0.82	-268.00	647.00	2135	20230801	-24.73	831	20221018	93.38	2135	-24.73	20230801	960	67.40	20230306	2135	-24.73	20230801	831	93.38	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
125	20230809	130349	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	79	2	5.19	447526411	282959	65.28	1531	1622	1511	1977	1065	1521	1581.62	1.98	24833	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	603	-5.97	2.47	12	0.75	-268.00	647.00	2135	20230801	-25.06	831	20221018	92.54	2135	-25.06	20230801	960	66.67	20230306	2135	-25.06	20230801	831	92.54	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
126	20230809	120347	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	86	2	5.65	424454084	268530	61.95	1531	1622	1511	1977	1065	1521	1580.68	1.98	22868	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	605	-6.00	2.48	12	0.71	-268.00	647.00	2135	20230801	-24.73	831	20221018	93.38	2135	-24.73	20230801	960	67.40	20230306	2135	-24.73	20230801	831	93.38	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
127	20230809	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	1608	87	2	5.72	373270679	236625	54.59	1531	1622	1511	1977	1065	1521	1577.50	1.98	14367	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	606	-6.00	2.49	12	0.63	-268.00	647.00	2135	20230801	-24.68	831	20221018	93.50	2135	-24.68	20230801	960	67.50	20230306	2135	-24.68	20230801	831	93.50	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
128	20230809	100341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1567	46	2	3.02	212191779	135760	31.32	1531	1594	1511	1977	1065	1521	1563.02	1.98	9585	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	590	-5.85	2.42	12	0.36	-268.00	647.00	2135	20230801	-26.60	831	20221018	88.57	2135	-26.60	20230801	960	63.23	20230306	2135	-26.60	20230801	831	88.57	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
129	20230809	090342	57	100.00	KOSDAQ		유통	N	N	N	N	N	1530	9	2	0.59	2486725	1625	0.37	1531	1531	1530	1977	1065	1521	1530.90	1.98	-35	1648	1584	1552	1488	1456	1568	1472	188	456	500	1000	1	1	37657002	576	-5.71	2.36	12	0.00	-268.00	647.00	2135	20230801	-28.34	831	20221018	84.12	2135	-28.34	20230801	960	59.38	20230306	2135	-28.34	20230801	831	84.12	20221018	0.29	N	032980	500	188 억	744406	N	N	N	N
130	20230808	160348	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	-71	5	-4.46	671926640	432101	94.46	1592	1616	1520	2065	1115	1592	1555.06	1.69	108638	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	573	-5.68	2.35	12	1.15	-268.00	647.00	2135	20230801	-28.76	831	20221018	83.03	2135	-28.76	20230801	960	58.44	20230306	2135	-28.76	20230801	831	83.03	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
131	20230808	150344	57	100.00	KOSDAQ		유통	N	N	N	N	N	1550	-42	5	-2.64	595586078	382193	83.55	1592	1616	1520	2065	1115	1592	1558.34	1.69	109821	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	584	-5.78	2.40	12	1.01	-268.00	647.00	2135	20230801	-27.40	831	20221018	86.52	2135	-27.40	20230801	960	61.46	20230306	2135	-27.40	20230801	831	86.52	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
132	20230808	140341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1578	-14	5	-0.88	562091820	360610	78.83	1592	1616	1520	2065	1115	1592	1558.72	1.69	98594	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	594	-5.89	2.44	12	0.96	-268.00	647.00	2135	20230801	-26.09	831	20221018	89.89	2135	-26.09	20230801	960	64.38	20230306	2135	-26.09	20230801	831	89.89	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
133	20230808	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1580	-12	5	-0.75	522854124	335748	73.40	1592	1616	1520	2065	1115	1592	1557.28	1.69	86616	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	595	-5.90	2.44	12	0.89	-268.00	647.00	2135	20230801	-26.00	831	20221018	90.13	2135	-26.00	20230801	960	64.58	20230306	2135	-26.00	20230801	831	90.13	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
134	20230808	120341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1544	-48	5	-3.02	478310834	307118	67.14	1592	1616	1520	2065	1115	1592	1557.42	1.69	81375	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	581	-5.76	2.39	12	0.82	-268.00	647.00	2135	20230801	-27.68	831	20221018	85.80	2135	-27.68	20230801	960	60.83	20230306	2135	-27.68	20230801	831	85.80	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
135	20230808	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1540	-52	5	-3.27	412959235	264606	57.84	1592	1616	1520	2065	1115	1592	1560.66	1.69	57758	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	580	-5.75	2.38	12	0.70	-268.00	647.00	2135	20230801	-27.87	831	20221018	85.32	2135	-27.87	20230801	960	60.42	20230306	2135	-27.87	20230801	831	85.32	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
136	20230808	100344	57	100.00	KOSDAQ		유통	N	N	N	N	N	1577	-15	5	-0.94	162850126	102402	22.39	1592	1616	1570	2065	1115	1592	1590.30	1.69	25326	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	594	-5.88	2.44	12	0.27	-268.00	647.00	2135	20230801	-26.14	831	20221018	89.77	2135	-26.14	20230801	960	64.27	20230306	2135	-26.14	20230801	831	89.77	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
137	20230808	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	1572	-20	5	-1.26	30325377	19167	4.19	1592	1600	1570	2065	1115	1592	1582.17	1.69	1780	1713	1652	1619	1558	1525	1636	1542	188	475	500	1050	1	1	37657002	592	-5.87	2.43	12	0.05	-268.00	647.00	2135	20230801	-26.37	831	20221018	89.17	2135	-26.37	20230801	960	63.75	20230306	2135	-26.37	20230801	831	89.17	20221018	0.29	N	032980	500	188 억	635761	N	N	N	N
138	20230807	160341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1592	-29	5	-1.79	740440656	456123	78.56	1620	1680	1586	2105	1135	1621	1623.34	1.70	-4477	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	599	-5.94	2.46	12	1.21	-268.00	647.00	2135	20230801	-25.43	831	20221018	91.58	2135	-25.43	20230801	960	65.83	20230306	2135	-25.43	20230801	831	91.58	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
139	20230807	150339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1605	-16	5	-0.99	654338947	402674	69.35	1620	1680	1586	2105	1135	1621	1624.98	1.70	364	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	604	-5.99	2.48	12	1.07	-268.00	647.00	2135	20230801	-24.82	831	20221018	93.14	2135	-24.82	20230801	960	67.19	20230306	2135	-24.82	20230801	831	93.14	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
140	20230807	140342	57	100.00	KOSDAQ		유통	N	N	N	N	N	1605	-16	5	-0.99	569207799	349404	60.18	1620	1680	1604	2105	1135	1621	1629.08	1.70	19745	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	604	-5.99	2.48	12	0.93	-268.00	647.00	2135	20230801	-24.82	831	20221018	93.14	2135	-24.82	20230801	960	67.19	20230306	2135	-24.82	20230801	831	93.14	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
141	20230807	130340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1610	-11	5	-0.68	512015538	313911	54.06	1620	1680	1610	2105	1135	1621	1631.09	1.70	34677	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	606	-6.01	2.49	12	0.83	-268.00	647.00	2135	20230801	-24.59	831	20221018	93.74	2135	-24.59	20230801	960	67.71	20230306	2135	-24.59	20230801	831	93.74	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
142	20230807	120339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	2	2	0.12	429575877	262890	45.28	1620	1680	1610	2105	1135	1621	1634.05	1.70	29590	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	611	-6.06	2.51	12	0.70	-268.00	647.00	2135	20230801	-23.98	831	20221018	95.31	2135	-23.98	20230801	960	69.06	20230306	2135	-23.98	20230801	831	95.31	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
143	20230807	110336	57	100.00	KOSDAQ		유통	N	N	N	N	N	1619	-2	5	-0.12	362496681	221382	38.13	1620	1680	1613	2105	1135	1621	1637.43	1.70	26266	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	610	-6.04	2.50	12	0.59	-268.00	647.00	2135	20230801	-24.17	831	20221018	94.83	2135	-24.17	20230801	960	68.65	20230306	2135	-24.17	20230801	831	94.83	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
144	20230807	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	8	2	0.49	248947766	151595	26.11	1620	1680	1613	2105	1135	1621	1642.19	1.70	12684	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	613	-6.08	2.52	12	0.40	-268.00	647.00	2135	20230801	-23.70	831	20221018	96.03	2135	-23.70	20230801	960	69.69	20230306	2135	-23.70	20230801	831	96.03	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
145	20230807	090340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1619	-2	5	-0.12	5364286	3315	0.57	1620	1630	1613	2105	1135	1621	1618.19	1.70	511	1720	1670	1630	1580	1540	1695	1605	188	485	500	1060	1	1	37657002	610	-6.04	2.50	12	0.01	-268.00	647.00	2135	20230801	-24.17	831	20221018	94.83	2135	-24.17	20230801	960	68.65	20230306	2135	-24.17	20230801	831	94.83	20221018	0.29	N	032980	500	188 억	640238	N	N	N	N
146	20230804	160337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	0	3	0.00	938914421	578885	43.08	1613	1680	1590	2105	1135	1621	1621.94	1.90	-73897	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	610	-6.05	2.51	12	1.54	-268.00	647.00	2135	20230801	-24.07	831	20221018	95.07	2135	-24.07	20230801	960	68.85	20230306	2135	-24.07	20230801	831	95.07	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
147	20230804	150337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	-14	5	-0.86	855199510	527050	39.22	1613	1680	1590	2105	1135	1621	1622.62	1.90	-54501	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	605	-6.00	2.48	12	1.40	-268.00	647.00	2135	20230801	-24.73	831	20221018	93.38	2135	-24.73	20230801	960	67.40	20230306	2135	-24.73	20230801	831	93.38	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
148	20230804	140342	57	100.00	KOSDAQ		유통	N	N	N	N	N	1597	-24	5	-1.48	768260948	473181	35.21	1613	1680	1590	2105	1135	1621	1623.61	1.90	-26377	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	601	-5.96	2.47	12	1.26	-268.00	647.00	2135	20230801	-25.20	831	20221018	92.18	2135	-25.20	20230801	960	66.35	20230306	2135	-25.20	20230801	831	92.18	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
149	20230804	130337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	2	2	0.12	638696125	392396	29.20	1613	1680	1593	2105	1135	1621	1627.68	1.90	959	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	611	-6.06	2.51	12	1.04	-268.00	647.00	2135	20230801	-23.98	831	20221018	95.31	2135	-23.98	20230801	960	69.06	20230306	2135	-23.98	20230801	831	95.31	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
150	20230804	120337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1618	-3	5	-0.19	543155167	333480	24.81	1613	1680	1593	2105	1135	1621	1628.75	1.90	-3727	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	609	-6.04	2.50	12	0.89	-268.00	647.00	2135	20230801	-24.22	831	20221018	94.71	2135	-24.22	20230801	960	68.54	20230306	2135	-24.22	20230801	831	94.71	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
151	20230804	110338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1619	-2	5	-0.12	508649907	312167	23.23	1613	1680	1593	2105	1135	1621	1629.42	1.90	320	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	610	-6.04	2.50	12	0.83	-268.00	647.00	2135	20230801	-24.17	831	20221018	94.83	2135	-24.17	20230801	960	68.65	20230306	2135	-24.17	20230801	831	94.83	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
152	20230804	100335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1632	11	2	0.68	436763189	267950	19.94	1613	1680	1593	2105	1135	1621	1630.02	1.90	-8147	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	615	-6.09	2.52	12	0.71	-268.00	647.00	2135	20230801	-23.56	831	20221018	96.39	2135	-23.56	20230801	960	70.00	20230306	2135	-23.56	20230801	831	96.39	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
153	20230804	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1593	-28	5	-1.73	30214994	18869	1.40	1613	1613	1593	2105	1135	1621	1601.30	1.90	699	1757	1689	1613	1545	1469	1723	1579	188	485	500	1060	1	1	37657002	600	-5.94	2.46	12	0.05	-268.00	647.00	2135	20230801	-25.39	831	20221018	91.70	2135	-25.39	20230801	960	65.94	20230306	2135	-25.39	20230801	831	91.70	20221018	0.31	N	032980	500	188 억	714142	N	N	N	N
154	20230803	160335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	-37	5	-2.23	2136750808	1340775	26.22	1620	1681	1537	2155	1161	1658	1593.63	1.75	56375	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	610	-6.05	2.51	12	3.56	-268.00	647.00	2135	20230801	-24.07	831	20221018	95.07	2135	-24.07	20230801	960	68.85	20230306	2135	-24.07	20230801	831	95.07	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
155	20230803	150337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-49	5	-2.96	2062063986	1294614	25.32	1620	1681	1537	2155	1161	1658	1592.77	1.75	62374	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	606	-6.00	2.49	12	3.44	-268.00	647.00	2135	20230801	-24.64	831	20221018	93.62	2135	-24.64	20230801	960	67.60	20230306	2135	-24.64	20230801	831	93.62	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
156	20230803	140334	57	100.00	KOSDAQ		유통	N	N	N	N	N	1596	-62	5	-3.74	1915060028	1203055	23.53	1620	1681	1537	2155	1161	1658	1591.79	1.75	48522	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	601	-5.96	2.47	12	3.19	-268.00	647.00	2135	20230801	-25.25	831	20221018	92.06	2135	-25.25	20230801	960	66.25	20230306	2135	-25.25	20230801	831	92.06	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
157	20230803	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1569	-89	5	-5.37	1733598524	1087972	21.28	1620	1681	1537	2155	1161	1658	1593.38	1.75	55851	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	591	-5.85	2.43	12	2.89	-268.00	647.00	2135	20230801	-26.51	831	20221018	88.81	2135	-26.51	20230801	960	63.44	20230306	2135	-26.51	20230801	831	88.81	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
158	20230803	120337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	-103	5	-6.21	1561970150	977595	19.12	1620	1681	1537	2155	1161	1658	1597.72	1.75	61365	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	586	-5.80	2.40	12	2.60	-268.00	647.00	2135	20230801	-27.17	831	20221018	87.12	2135	-27.17	20230801	960	61.98	20230306	2135	-27.17	20230801	831	87.12	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
159	20230803	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1599	-59	5	-3.56	1241058632	771604	15.09	1620	1681	1555	2155	1161	1658	1608.37	1.75	59718	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	602	-5.97	2.47	12	2.05	-268.00	647.00	2135	20230801	-25.11	831	20221018	92.42	2135	-25.11	20230801	960	66.56	20230306	2135	-25.11	20230801	831	92.42	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
160	20230803	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	-29	5	-1.75	1000630636	621268	12.15	1620	1681	1555	2155	1161	1658	1610.57	1.75	97281	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	613	-6.08	2.52	12	1.65	-268.00	647.00	2135	20230801	-23.70	831	20221018	96.03	2135	-23.70	20230801	960	69.69	20230306	2135	-23.70	20230801	831	96.03	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
161	20230803	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	-68	5	-4.10	213706898	134021	2.62	1620	1634	1555	2155	1161	1658	1594.23	1.75	18795	2166	1911	1745	1490	1324	1829	1408	188	497	500	1090	1	1	37657002	599	-5.93	2.46	12	0.36	-268.00	647.00	2135	20230801	-25.53	831	20221018	91.34	2135	-25.53	20230801	960	65.62	20230306	2135	-25.53	20230801	831	91.34	20221018	0.32	N	032980	500	188 억	657418	N	N	N	N
162	20230802	160335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1658	-367	5	-18.12	8733373868	5069243	111.43	2000	2000	1579	2630	1420	2025	1724.18	3.96	-853344	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	624	-6.19	2.56	12	13.46	-268.00	647.00	2135	20230801	-22.34	831	20221018	99.52	2135	-22.34	20230801	960	72.71	20230306	2135	-22.34	20230801	831	99.52	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
163	20230802	150338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1614	-411	5	-20.30	8089240539	4678546	102.84	2000	2000	1579	2630	1420	2025	1729.01	3.96	-855246	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	608	-6.02	2.49	12	12.42	-268.00	647.00	2135	20230801	-24.40	831	20221018	94.22	2135	-24.40	20230801	960	68.12	20230306	2135	-24.40	20230801	831	94.22	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
164	20230802	140336	57	100.00	KOSDAQ		유통	N	N	N	N	N	1598	-427	5	-21.09	7625945648	4390817	96.52	2000	2000	1579	2630	1420	2025	1736.79	3.96	-830874	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	602	-5.96	2.47	12	11.66	-268.00	647.00	2135	20230801	-25.15	831	20221018	92.30	2135	-25.15	20230801	960	66.46	20230306	2135	-25.15	20230801	831	92.30	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
165	20230802	130335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1644	-381	5	-18.81	7026668247	4020458	88.37	2000	2000	1599	2630	1420	2025	1747.73	3.96	-769266	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	619	-6.13	2.54	12	10.68	-268.00	647.00	2135	20230801	-23.00	831	20221018	97.83	2135	-23.00	20230801	960	71.25	20230306	2135	-23.00	20230801	831	97.83	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
166	20230802	120332	57	100.00	KOSDAQ		유통	N	N	N	N	N	1646	-379	5	-18.72	6632002898	3780271	83.10	2000	2000	1599	2630	1420	2025	1754.37	3.96	-667435	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	620	-6.14	2.54	12	10.04	-268.00	647.00	2135	20230801	-22.90	831	20221018	98.07	2135	-22.90	20230801	960	71.46	20230306	2135	-22.90	20230801	831	98.07	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
167	20230802	110330	57	100.00	KOSDAQ		유통	N	N	N	N	N	1668	-357	5	-17.63	5587694196	3149073	69.22	2000	2000	1630	2630	1420	2025	1774.39	3.96	-532648	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	628	-6.22	2.58	12	8.36	-268.00	647.00	2135	20230801	-21.87	831	20221018	100.72	2135	-21.87	20230801	960	73.75	20230306	2135	-21.87	20230801	831	100.72	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
168	20230802	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1750	-275	5	-13.58	3451285294	1880747	41.34	2000	2000	1722	2630	1420	2025	1835.06	3.96	-149933	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	659	-6.53	2.70	12	4.99	-268.00	647.00	2135	20230801	-18.03	831	20221018	110.59	2135	-18.03	20230801	960	82.29	20230306	2135	-18.03	20230801	831	110.59	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
169	20230802	090331	57	100.00	KOSDAQ		유통	N	N	N	N	N	1902	-123	5	-6.07	392717006	202910	4.46	2000	2000	1820	2630	1420	2025	1935.42	3.96	-9586	2326	2175	1984	1833	1642	2251	1909	188	605	500	1330	1	1	37657002	716	-7.10	2.94	12	0.54	-268.00	647.00	2135	20230801	-10.91	831	20221018	128.88	2135	-10.91	20230801	960	98.12	20230306	2135	-10.91	20230801	831	128.88	20221018	0.32	N	032980	500	188 억	1490755	N	N	N	N
170	20230801	160333	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2025	275	2	15.71	8782506670	4538612	471.42	1830	2135	1793	2275	1225	1750	1935.05	3.89	58409	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	5	1	37432787	758	-7.56	3.13	12	12.12	-268.00	647.00	2135	20230801	-5.15	831	20221018	143.68	2135	-5.15	20230801	960	110.94	20230306	2135	-5.15	20230801	831	143.68	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
171	20230801	150329	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1983	233	2	13.31	8156066123	4228400	439.20	1830	2135	1793	2275	1225	1750	1928.88	3.89	32256	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	1	1	37432787	742	-7.40	3.06	12	11.30	-268.00	647.00	2135	20230801	-7.12	831	20221018	138.63	2135	-7.12	20230801	960	106.56	20230306	2135	-7.12	20230801	831	138.63	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
172	20230801	140337	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1923	173	2	9.89	7138119331	3706968	385.04	1830	2135	1793	2275	1225	1750	1925.60	3.89	-157249	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	1	1	37432787	720	-7.18	2.97	12	9.90	-268.00	647.00	2135	20230801	-9.93	831	20221018	131.41	2135	-9.93	20230801	960	100.31	20230306	2135	-9.93	20230801	831	131.41	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
173	20230801	130330	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1895	145	2	8.29	6522720773	3382525	351.34	1830	2135	1793	2275	1225	1750	1928.36	3.89	-293799	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	1	1	37432787	709	-7.07	2.93	12	9.04	-268.00	647.00	2135	20230801	-11.24	831	20221018	128.04	2135	-11.24	20230801	960	97.40	20230306	2135	-11.24	20230801	831	128.04	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
174	20230801	120331	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1875	125	2	7.14	6214130477	3217763	334.23	1830	2135	1793	2275	1225	1750	1931.20	3.89	-332415	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	1	1	37432787	702	-7.00	2.90	12	8.60	-268.00	647.00	2135	20230801	-12.18	831	20221018	125.63	2135	-12.18	20230801	960	95.31	20230306	2135	-12.18	20230801	831	125.63	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
175	20230801	110329	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1875	125	2	7.14	5905841408	3054081	317.23	1830	2135	1793	2275	1225	1750	1933.75	3.89	-418810	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	1	1	37432787	702	-7.00	2.90	12	8.16	-268.00	647.00	2135	20230801	-12.18	831	20221018	125.63	2135	-12.18	20230801	960	95.31	20230306	2135	-12.18	20230801	831	125.63	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
176	20230801	100331	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1869	119	2	6.80	5371379614	2766274	287.33	1830	2135	1793	2275	1225	1750	1941.74	3.89	-411267	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	1	1	37432787	700	-6.97	2.89	12	7.39	-268.00	647.00	2135	20230801	-12.46	831	20221018	124.91	2135	-12.46	20230801	960	94.69	20230306	2135	-12.46	20230801	831	124.91	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N
177	20230801	090328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2050	300	2	17.14	1957393823	983678	102.17	1830	2135	1793	2275	1225	1750	1989.87	3.89	-86595	1870	1809	1719	1658	1568	1840	1689	187	525	500	1150	5	1	37432787	767	-7.65	3.17	12	2.63	-268.00	647.00	2135	20230801	-3.98	831	20221018	146.69	2135	-3.98	20230801	960	113.54	20230306	2135	-3.98	20230801	831	146.69	20221018	0.32	N	032980	500	187 억	1457212	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History