KissMeData/299170/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161120	57	100.00	KOSDAQ	유통	N	N	N	N		N	1949	3	2	0.15	630034264	322405	712.62	1946	2000	1920	2525	1363	1946	1954.17	1.34	16388	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	585	13.44	1.55	12	1.07	145.00	1259.00	2595	20221020	-24.89	1505	20220928	29.50	2540	-23.27	20230228	1760	10.74	20230103	2595	-24.89	20221020	1505	29.50	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
3	20230831	151419	57	100.00	KOSDAQ	유통	N	N	N	N		N	1945	-1	5	-0.05	624319515	319471	706.14	1946	2000	1920	2525	1363	1946	1954.23	1.34	17848	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	584	13.41	1.54	12	1.06	145.00	1259.00	2595	20221020	-25.05	1505	20220928	29.24	2540	-23.43	20230228	1760	10.51	20230103	2595	-25.05	20221020	1505	29.24	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
4	20230831	141537	57	100.00	KOSDAQ	유통	N	N	N	N		N	1951	5	2	0.26	554045766	283221	626.01	1946	2000	1936	2525	1363	1946	1956.23	1.34	15325	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	586	13.46	1.55	12	0.94	145.00	1259.00	2595	20221020	-24.82	1505	20220928	29.63	2540	-23.19	20230228	1760	10.85	20230103	2595	-24.82	20221020	1505	29.63	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
5	20230831	131457	57	100.00	KOSDAQ	유통	N	N	N	N		N	1944	-2	5	-0.10	540491156	276266	610.64	1946	2000	1936	2525	1363	1946	1956.42	1.34	17327	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	584	13.41	1.54	12	0.92	145.00	1259.00	2595	20221020	-25.09	1505	20220928	29.17	2540	-23.46	20230228	1760	10.45	20230103	2595	-25.09	20221020	1505	29.17	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
6	20230831	121551	57	100.00	KOSDAQ	유통	N	N	N	N		N	1946	0	3	0.00	519588749	265492	586.83	1946	2000	1936	2525	1363	1946	1957.08	1.34	17705	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	584	13.42	1.55	12	0.88	145.00	1259.00	2595	20221020	-25.01	1505	20220928	29.30	2540	-23.39	20230228	1760	10.57	20230103	2595	-25.01	20221020	1505	29.30	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
7	20230831	112024	57	100.00	KOSDAQ	유통	N	N	N	N		N	1950	4	2	0.21	471571653	240816	532.28	1946	2000	1936	2525	1363	1946	1958.22	1.34	17355	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	586	13.45	1.55	12	0.80	145.00	1259.00	2595	20221020	-24.86	1505	20220928	29.57	2540	-23.23	20230228	1760	10.80	20230103	2595	-24.86	20221020	1505	29.57	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
8	20230831	101642	57	100.00	KOSDAQ	유통	N	N	N	N		N	1954	8	2	0.41	403120210	205786	454.86	1946	2000	1936	2525	1363	1946	1958.93	1.34	16231	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	587	13.48	1.55	12	0.69	145.00	1259.00	2595	20221020	-24.70	1505	20220928	29.83	2540	-23.07	20230228	1760	11.02	20230103	2595	-24.70	20221020	1505	29.83	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
9	20230831	091509	57	100.00	KOSDAQ	유통	N	N	N	N		N	1945	-1	5	-0.05	7141905	3675	8.12	1946	1946	1941	2525	1363	1946	1943.38	1.34	-107	1959	1952	1940	1933	1921	1956	1937	30	579	100	1240	1	1	30027963	584	13.41	1.54	12	0.01	145.00	1259.00	2595	20221020	-25.05	1505	20220928	29.24	2540	-23.43	20230228	1760	10.51	20230103	2595	-25.05	20221020	1505	29.24	20220928	1.60	N	299170	100	30 억	403621	N	N	N	N
10	20230830	161125	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1946	10	2	0.52	87222248	44906	78.09	1937	1947	1928	2515	1356	1936	1942.33	1.33	3485	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	584	13.42	1.55	12	0.15	145.00	1259.00	2595	20221020	-25.01	1505	20220928	29.30	2540	-23.39	20230228	1760	10.57	20230103	2595	-25.01	20221020	1505	29.30	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
11	20230830	151353	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1946	10	2	0.52	85015447	43772	76.12	1937	1947	1928	2515	1356	1936	1942.23	1.33	3540	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	584	13.42	1.55	12	0.15	145.00	1259.00	2595	20221020	-25.01	1505	20220928	29.30	2540	-23.39	20230228	1760	10.57	20230103	2595	-25.01	20221020	1505	29.30	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
12	20230830	141447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1942	6	2	0.31	80031406	41207	71.66	1937	1947	1928	2515	1356	1936	1942.18	1.33	3386	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	583	13.39	1.54	12	0.14	145.00	1259.00	2595	20221020	-25.16	1505	20220928	29.04	2540	-23.54	20230228	1760	10.34	20230103	2595	-25.16	20221020	1505	29.04	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
13	20230830	131440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1942	6	2	0.31	44913261	23145	40.25	1937	1947	1928	2515	1356	1936	1940.52	1.33	1054	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	583	13.39	1.54	12	0.08	145.00	1259.00	2595	20221020	-25.16	1505	20220928	29.04	2540	-23.54	20230228	1760	10.34	20230103	2595	-25.16	20221020	1505	29.04	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
14	20230830	121451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1943	7	2	0.36	36622507	18872	32.82	1937	1947	1928	2515	1356	1936	1940.57	1.33	1692	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	583	13.40	1.54	12	0.06	145.00	1259.00	2595	20221020	-25.13	1505	20220928	29.10	2540	-23.50	20230228	1760	10.40	20230103	2595	-25.13	20221020	1505	29.10	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
15	20230830	112011	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1944	8	2	0.41	33207191	17115	29.76	1937	1947	1928	2515	1356	1936	1940.24	1.33	1620	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	584	13.41	1.54	12	0.06	145.00	1259.00	2595	20221020	-25.09	1505	20220928	29.17	2540	-23.46	20230228	1760	10.45	20230103	2595	-25.09	20221020	1505	29.17	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
16	20230830	101540	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1943	7	2	0.36	24136539	12444	21.64	1937	1947	1928	2515	1356	1936	1939.61	1.33	1802	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	583	13.40	1.54	12	0.04	145.00	1259.00	2595	20221020	-25.13	1505	20220928	29.10	2540	-23.50	20230228	1760	10.40	20230103	2595	-25.13	20221020	1505	29.10	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
17	20230830	091439	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1932	-4	5	-0.21	7044434	3639	6.33	1937	1942	1928	2515	1356	1936	1935.82	1.33	1600	1951	1943	1932	1924	1913	1947	1928	30	579	100	1230	1	1	30027963	580	13.32	1.53	12	0.01	145.00	1259.00	2595	20221020	-25.55	1505	20220928	28.37	2540	-23.94	20230228	1760	9.77	20230103	2595	-25.55	20221020	1505	28.37	20220928	1.60	N	299170	100	30 억	400136	N	N	N	N
18	20230829	161120	57	100.00	KOSDAQ	유통	N	N	N	N		N	1936	6	2	0.31	110409527	57246	205.65	1921	1940	1921	2505	1351	1930	1928.68	1.34	-1384	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	581	13.35	1.54	12	0.19	145.00	1259.00	2595	20221020	-25.39	1505	20220928	28.64	2540	-23.78	20230228	1760	10.00	20230103	2595	-25.39	20221020	1505	28.64	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
19	20230829	151401	57	100.00	KOSDAQ	유통	N	N	N	N		N	1936	6	2	0.31	109364146	56706	203.71	1921	1940	1921	2505	1351	1930	1928.62	1.34	-1383	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	581	13.35	1.54	12	0.19	145.00	1259.00	2595	20221020	-25.39	1505	20220928	28.64	2540	-23.78	20230228	1760	10.00	20230103	2595	-25.39	20221020	1505	28.64	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
20	20230829	141543	57	100.00	KOSDAQ	유통	N	N	N	N		N	1930	0	3	0.00	92295605	47875	171.98	1921	1940	1921	2505	1351	1930	1927.85	1.34	-1442	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	580	13.31	1.53	12	0.16	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
21	20230829	131435	57	100.00	KOSDAQ	유통	N	N	N	N		N	1928	-2	5	-0.10	63885800	33144	119.06	1921	1940	1921	2505	1351	1930	1927.52	1.34	456	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	579	13.30	1.53	12	0.11	145.00	1259.00	2595	20221020	-25.70	1505	20220928	28.11	2540	-24.09	20230228	1760	9.55	20230103	2595	-25.70	20221020	1505	28.11	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
22	20230829	121538	57	100.00	KOSDAQ	유통	N	N	N	N		N	1930	0	3	0.00	51382888	26648	95.73	1921	1940	1921	2505	1351	1930	1928.21	1.34	692	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	580	13.31	1.53	12	0.09	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
23	20230829	112235	57	100.00	KOSDAQ	유통	N	N	N	N		N	1932	2	2	0.10	45971302	23840	85.64	1921	1940	1921	2505	1351	1930	1928.33	1.34	695	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	580	13.32	1.53	12	0.08	145.00	1259.00	2595	20221020	-25.55	1505	20220928	28.37	2540	-23.94	20230228	1760	9.77	20230103	2595	-25.55	20221020	1505	28.37	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
24	20230829	101634	57	100.00	KOSDAQ	유통	N	N	N	N		N	1935	5	2	0.26	36142401	18750	67.36	1921	1940	1921	2505	1351	1930	1927.59	1.34	694	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	581	13.34	1.54	12	0.06	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
25	20230829	091101	57	100.00	KOSDAQ	유통	N	N	N	N		N	1928	-2	5	-0.10	12824887	6673	23.97	1921	1939	1921	2505	1351	1930	1921.91	1.34	-1039	1964	1946	1937	1919	1910	1942	1915	30	575	100	1230	1	1	30027963	579	13.30	1.53	12	0.02	145.00	1259.00	2595	20221020	-25.70	1505	20220928	28.11	2540	-24.09	20230228	1760	9.55	20230103	2595	-25.70	20221020	1505	28.11	20220928	1.60	N	299170	100	30 억	401520	N	N	N	N
26	20230828	161047	57	100.00	KOSDAQ	유통	N	N	N	N		N	1930	-4	5	-0.21	53859285	27837	44.14	1934	1955	1928	2510	1354	1934	1934.86	1.32	4252	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	580	13.31	1.53	12	0.09	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
27	20230828	151057	57	100.00	KOSDAQ	유통	N	N	N	N		N	1930	-4	5	-0.21	51583391	26658	42.27	1934	1955	1928	2510	1354	1934	1935.01	1.32	4252	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	580	13.31	1.53	12	0.09	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
28	20230828	141100	57	100.00	KOSDAQ	유통	N	N	N	N		N	1930	-4	5	-0.21	45006991	23254	36.88	1934	1955	1928	2510	1354	1934	1935.45	1.32	4257	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	580	13.31	1.53	12	0.08	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
29	20230828	131108	57	100.00	KOSDAQ	유통	N	N	N	N		N	1937	3	2	0.16	30845502	15935	25.27	1934	1955	1928	2510	1354	1934	1935.71	1.32	4257	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	582	13.36	1.54	12	0.05	145.00	1259.00	2595	20221020	-25.36	1505	20220928	28.70	2540	-23.74	20230228	1760	10.06	20230103	2595	-25.36	20221020	1505	28.70	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
30	20230828	121100	57	100.00	KOSDAQ	유통	N	N	N	N		N	1940	6	2	0.31	17610182	9088	14.41	1934	1955	1934	2510	1354	1934	1937.74	1.32	4462	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	583	13.38	1.54	12	0.03	145.00	1259.00	2595	20221020	-25.24	1505	20220928	28.90	2540	-23.62	20230228	1760	10.23	20230103	2595	-25.24	20221020	1505	28.90	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
31	20230828	111056	57	100.00	KOSDAQ	유통	N	N	N	N		N	1940	6	2	0.31	16666842	8601	13.64	1934	1955	1934	2510	1354	1934	1937.78	1.32	4455	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	583	13.38	1.54	12	0.03	145.00	1259.00	2595	20221020	-25.24	1505	20220928	28.90	2540	-23.62	20230228	1760	10.23	20230103	2595	-25.24	20221020	1505	28.90	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
32	20230828	101044	57	100.00	KOSDAQ	유통	N	N	N	N		N	1938	4	2	0.21	9850006	5080	8.06	1934	1955	1934	2510	1354	1934	1938.98	1.32	1306	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	582	13.37	1.54	12	0.02	145.00	1259.00	2595	20221020	-25.32	1505	20220928	28.77	2540	-23.70	20230228	1760	10.11	20230103	2595	-25.32	20221020	1505	28.77	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
33	20230828	091059	57	100.00	KOSDAQ	유통	N	N	N	N		N	1943	9	2	0.47	2612265	1344	2.13	1934	1955	1934	2510	1354	1934	1943.65	1.32	98	1958	1945	1932	1919	1906	1952	1926	30	576	100	1230	1	1	30027963	583	13.40	1.54	12	0.00	145.00	1259.00	2595	20221020	-25.13	1505	20220928	29.10	2540	-23.50	20230228	1760	10.40	20230103	2595	-25.13	20221020	1505	29.10	20220928	1.62	N	299170	100	30 억	397071	N	N	N	N
34	20230825	161050	57	100.00	KOSDAQ	유통	N	N	N	N		N	1934	25	2	1.31	121667240	63060	162.71	1919	1945	1919	2480	1337	1909	1929.39	1.28	12664	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	581	13.34	1.54	12	0.21	145.00	1259.00	2595	20221020	-25.47	1505	20220928	28.50	2540	-23.86	20230228	1760	9.89	20230103	2595	-25.47	20221020	1505	28.50	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
35	20230825	151057	57	100.00	KOSDAQ	유통	N	N	N	N		N	1931	22	2	1.15	114281937	59235	152.84	1919	1945	1919	2480	1337	1909	1929.30	1.28	11626	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	580	13.32	1.53	12	0.20	145.00	1259.00	2595	20221020	-25.59	1505	20220928	28.31	2540	-23.98	20230228	1760	9.72	20230103	2595	-25.59	20221020	1505	28.31	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
36	20230825	141056	57	100.00	KOSDAQ	유통	N	N	N	N		N	1929	20	2	1.05	81408953	42163	108.79	1919	1945	1919	2480	1337	1909	1930.82	1.28	5968	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	579	13.30	1.53	12	0.14	145.00	1259.00	2595	20221020	-25.66	1505	20220928	28.17	2540	-24.06	20230228	1760	9.60	20230103	2595	-25.66	20221020	1505	28.17	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
37	20230825	131051	57	100.00	KOSDAQ	유통	N	N	N	N		N	1931	22	2	1.15	68443299	35451	91.47	1919	1945	1919	2480	1337	1909	1930.65	1.28	5017	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	580	13.32	1.53	12	0.12	145.00	1259.00	2595	20221020	-25.59	1505	20220928	28.31	2540	-23.98	20230228	1760	9.72	20230103	2595	-25.59	20221020	1505	28.31	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
38	20230825	121053	57	100.00	KOSDAQ	유통	N	N	N	N		N	1934	25	2	1.31	56596521	29316	75.64	1919	1945	1919	2480	1337	1909	1930.57	1.28	3092	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	581	13.34	1.54	12	0.10	145.00	1259.00	2595	20221020	-25.47	1505	20220928	28.50	2540	-23.86	20230228	1760	9.89	20230103	2595	-25.47	20221020	1505	28.50	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
39	20230825	111051	57	100.00	KOSDAQ	유통	N	N	N	N		N	1935	26	2	1.36	47804141	24776	63.93	1919	1945	1919	2480	1337	1909	1929.46	1.28	2825	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	581	13.34	1.54	12	0.08	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
40	20230825	101057	57	100.00	KOSDAQ	유통	N	N	N	N		N	1928	19	2	1.00	9736511	5060	13.06	1919	1930	1919	2480	1337	1909	1924.23	1.28	110	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	579	13.30	1.53	12	0.02	145.00	1259.00	2595	20221020	-25.70	1505	20220928	28.11	2540	-24.09	20230228	1760	9.55	20230103	2595	-25.70	20221020	1505	28.11	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
41	20230825	091050	57	100.00	KOSDAQ	유통	N	N	N	N		N	1921	12	2	0.63	1022723	532	1.37	1919	1930	1919	2480	1337	1909	1922.56	1.28	10	1947	1927	1910	1890	1873	1938	1901	30	571	100	1220	1	1	30027963	577	13.25	1.53	12	0.00	145.00	1259.00	2595	20221020	-25.97	1505	20220928	27.64	2540	-24.37	20230228	1760	9.15	20230103	2595	-25.97	20221020	1505	27.64	20220928	1.64	N	299170	100	30 억	384602	N	N	N	N
42	20230824	161045	57	100.00	KOSDAQ	유통	N	N	N	N		N	1909	-4	5	-0.21	74287963	38756	83.19	1898	1930	1893	2485	1340	1913	1916.81	1.26	6684	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	573	13.17	1.52	12	0.13	145.00	1259.00	2595	20221020	-26.44	1505	20220928	26.84	2540	-24.84	20230228	1760	8.47	20230103	2595	-26.44	20221020	1505	26.84	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
43	20230824	151043	57	100.00	KOSDAQ	유통	N	N	N	N		N	1922	9	2	0.47	69833612	36428	78.19	1898	1930	1893	2485	1340	1913	1917.03	1.26	6745	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	577	13.26	1.53	12	0.12	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
44	20230824	141044	57	100.00	KOSDAQ	유통	N	N	N	N		N	1927	14	2	0.73	56020012	29234	62.75	1898	1930	1893	2485	1340	1913	1916.26	1.26	6973	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	579	13.29	1.53	12	0.10	145.00	1259.00	2595	20221020	-25.74	1505	20220928	28.04	2540	-24.13	20230228	1760	9.49	20230103	2595	-25.74	20221020	1505	28.04	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
45	20230824	131048	57	100.00	KOSDAQ	유통	N	N	N	N		N	1922	9	2	0.47	54432912	28409	60.98	1898	1930	1893	2485	1340	1913	1916.04	1.26	6955	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	577	13.26	1.53	12	0.09	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
46	20230824	121051	57	100.00	KOSDAQ	유통	N	N	N	N		N	1917	4	2	0.21	43169210	22535	48.37	1898	1930	1893	2485	1340	1913	1915.65	1.26	6498	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	576	13.22	1.52	12	0.08	145.00	1259.00	2595	20221020	-26.13	1505	20220928	27.38	2540	-24.53	20230228	1760	8.92	20230103	2595	-26.13	20221020	1505	27.38	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
47	20230824	111046	57	100.00	KOSDAQ	유통	N	N	N	N		N	1918	5	2	0.26	41544946	21689	46.55	1898	1930	1893	2485	1340	1913	1915.48	1.26	5871	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	576	13.23	1.52	12	0.07	145.00	1259.00	2595	20221020	-26.09	1505	20220928	27.44	2540	-24.49	20230228	1760	8.98	20230103	2595	-26.09	20221020	1505	27.44	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
48	20230824	101042	57	100.00	KOSDAQ	유통	N	N	N	N		N	1913	0	3	0.00	15003225	7874	16.90	1898	1915	1893	2485	1340	1913	1905.41	1.26	3728	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	574	13.19	1.52	12	0.03	145.00	1259.00	2595	20221020	-26.28	1505	20220928	27.11	2540	-24.69	20230228	1760	8.69	20230103	2595	-26.28	20221020	1505	27.11	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
49	20230824	091045	57	100.00	KOSDAQ	유통	N	N	N	N		N	1906	-7	5	-0.37	9962856	5239	11.25	1898	1915	1893	2485	1340	1913	1901.67	1.26	3767	1965	1938	1913	1886	1861	1952	1900	30	572	100	1220	1	1	30027963	572	13.14	1.51	12	0.02	145.00	1259.00	2595	20221020	-26.55	1505	20220928	26.64	2540	-24.96	20230228	1760	8.30	20230103	2595	-26.55	20221020	1505	26.64	20220928	1.69	N	299170	100	30 억	377918	N	N	N	N
50	20230823	161040	57	100.00	KOSDAQ	유통	N	N	N	N		N	1913	4	2	0.21	89253175	46589	117.37	1909	1940	1888	2480	1337	1909	1915.77	1.27	-2308	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	574	13.19	1.52	12	0.16	145.00	1259.00	2595	20221020	-26.28	1505	20220928	27.11	2540	-24.69	20230228	1760	8.69	20230103	2595	-26.28	20221020	1505	27.11	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
51	20230823	151039	57	100.00	KOSDAQ	유통	N	N	N	N		N	1916	7	2	0.37	86672630	45238	113.96	1909	1940	1888	2480	1337	1909	1915.93	1.27	-2308	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	575	13.21	1.52	12	0.15	145.00	1259.00	2595	20221020	-26.17	1505	20220928	27.31	2540	-24.57	20230228	1760	8.86	20230103	2595	-26.17	20221020	1505	27.31	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
52	20230823	141048	57	100.00	KOSDAQ	유통	N	N	N	N		N	1913	4	2	0.21	81464418	42513	107.10	1909	1940	1888	2480	1337	1909	1916.22	1.27	-3019	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	574	13.19	1.52	12	0.14	145.00	1259.00	2595	20221020	-26.28	1505	20220928	27.11	2540	-24.69	20230228	1760	8.69	20230103	2595	-26.28	20221020	1505	27.11	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
53	20230823	131038	57	100.00	KOSDAQ	유통	N	N	N	N		N	1924	15	2	0.79	77184619	40275	101.46	1909	1940	1888	2480	1337	1909	1916.44	1.27	-4101	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	578	13.27	1.53	12	0.13	145.00	1259.00	2595	20221020	-25.86	1505	20220928	27.84	2540	-24.25	20230228	1760	9.32	20230103	2595	-25.86	20221020	1505	27.84	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
54	20230823	121047	57	100.00	KOSDAQ	유통	N	N	N	N		N	1934	25	2	1.31	56448736	29497	74.31	1909	1940	1888	2480	1337	1909	1913.71	1.27	-3599	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	581	13.34	1.54	12	0.10	145.00	1259.00	2595	20221020	-25.47	1505	20220928	28.50	2540	-23.86	20230228	1760	9.89	20230103	2595	-25.47	20221020	1505	28.50	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
55	20230823	111041	57	100.00	KOSDAQ	유통	N	N	N	N		N	1915	6	2	0.31	32440672	17049	42.95	1909	1920	1888	2480	1337	1909	1902.79	1.27	-4681	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	575	13.21	1.52	12	0.06	145.00	1259.00	2595	20221020	-26.20	1505	20220928	27.24	2540	-24.61	20230228	1760	8.81	20230103	2595	-26.20	20221020	1505	27.24	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
56	20230823	101041	57	100.00	KOSDAQ	유통	N	N	N	N		N	1895	-14	5	-0.73	11028366	5813	14.64	1909	1909	1888	2480	1337	1909	1897.19	1.27	-2277	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	569	13.07	1.51	12	0.02	145.00	1259.00	2595	20221020	-26.97	1505	20220928	25.91	2540	-25.39	20230228	1760	7.67	20230103	2595	-26.97	20221020	1505	25.91	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
57	20230823	091049	57	100.00	KOSDAQ	유통	N	N	N	N		N	1896	-13	5	-0.68	1990670	1045	2.63	1909	1909	1896	2480	1337	1909	1904.95	1.27	-546	1937	1923	1905	1891	1873	1930	1898	30	571	100	1220	1	1	30027963	569	13.08	1.51	12	0.00	145.00	1259.00	2595	20221020	-26.94	1505	20220928	25.98	2540	-25.35	20230228	1760	7.73	20230103	2595	-26.94	20221020	1505	25.98	20220928	1.70	N	299170	100	30 억	380226	N	N	N	N
58	20230822	161035	57	100.00	KOSDAQ	유통	N	N	N	N		N	1909	0	3	0.00	73957652	38995	102.23	1898	1919	1887	2480	1337	1909	1896.33	1.28	-5613	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	573	13.17	1.52	12	0.13	145.00	1259.00	2595	20221020	-26.44	1505	20220928	26.84	2540	-24.84	20230228	1760	8.47	20230103	2595	-26.44	20221020	1505	26.84	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
59	20230822	151036	57	100.00	KOSDAQ	유통	N	N	N	N		N	1898	-11	5	-0.58	72167232	38057	99.77	1898	1919	1887	2480	1337	1909	1896.29	1.28	-5610	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	570	13.09	1.51	12	0.13	145.00	1259.00	2595	20221020	-26.86	1505	20220928	26.11	2540	-25.28	20230228	1760	7.84	20230103	2595	-26.86	20221020	1505	26.11	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
60	20230822	141036	57	100.00	KOSDAQ	유통	N	N	N	N		N	1891	-18	5	-0.94	53969573	28429	74.53	1898	1919	1889	2480	1337	1909	1898.40	1.28	-3759	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	568	13.04	1.50	12	0.09	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
61	20230822	131033	57	100.00	KOSDAQ	유통	N	N	N	N		N	1906	-3	5	-0.16	31210071	16408	43.01	1898	1919	1891	2480	1337	1909	1902.13	1.28	-4176	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	572	13.14	1.51	12	0.05	145.00	1259.00	2595	20221020	-26.55	1505	20220928	26.64	2540	-24.96	20230228	1760	8.30	20230103	2595	-26.55	20221020	1505	26.64	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
62	20230822	121019	57	100.00	KOSDAQ	유통	N	N	N	N		N	1907	-2	5	-0.10	26378952	13870	36.36	1898	1919	1891	2480	1337	1909	1901.87	1.28	-3834	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	573	13.15	1.51	12	0.05	145.00	1259.00	2595	20221020	-26.51	1505	20220928	26.71	2540	-24.92	20230228	1760	8.35	20230103	2595	-26.51	20221020	1505	26.71	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
63	20230822	111033	57	100.00	KOSDAQ	유통	N	N	N	N		N	1907	-2	5	-0.10	18923160	9942	26.06	1898	1919	1893	2480	1337	1909	1903.36	1.28	-2991	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	573	13.15	1.51	12	0.03	145.00	1259.00	2595	20221020	-26.51	1505	20220928	26.71	2540	-24.92	20230228	1760	8.35	20230103	2595	-26.51	20221020	1505	26.71	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
64	20230822	101030	57	100.00	KOSDAQ	유통	N	N	N	N		N	1905	-4	5	-0.21	15893245	8350	21.89	1898	1919	1893	2480	1337	1909	1903.38	1.28	-2971	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	572	13.14	1.51	12	0.03	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
65	20230822	091029	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	-8	5	-0.42	9584729	5024	13.17	1898	1919	1898	2480	1337	1909	1907.79	1.28	-2470	1934	1921	1909	1896	1884	1928	1903	30	571	100	1220	1	1	30027963	571	13.11	1.51	12	0.02	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.74	N	299170	100	30 억	385839	N	N	N	N
66	20230821	161028	57	100.00	KOSDAQ	유통	N	N	N	N		N	1909	-10	5	-0.52	72495875	38094	59.12	1901	1922	1897	2490	1344	1919	1902.84	1.32	-10612	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	573	13.17	1.52	12	0.13	145.00	1259.00	2595	20221020	-26.44	1505	20220928	26.84	2540	-24.84	20230228	1760	8.47	20230103	2595	-26.44	20221020	1505	26.84	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
67	20230821	151035	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	-18	5	-0.94	64337849	33814	52.47	1901	1922	1897	2490	1344	1919	1902.70	1.32	-10067	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	571	13.11	1.51	12	0.11	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
68	20230821	141030	57	100.00	KOSDAQ	유통	N	N	N	N		N	1904	-15	5	-0.78	55506589	29172	45.27	1901	1922	1897	2490	1344	1919	1902.74	1.32	-9610	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	572	13.13	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.63	1505	20220928	26.51	2540	-25.04	20230228	1760	8.18	20230103	2595	-26.63	20221020	1505	26.51	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
69	20230821	131042	57	100.00	KOSDAQ	유통	N	N	N	N		N	1904	-15	5	-0.78	50675558	26634	41.33	1901	1922	1897	2490	1344	1919	1902.66	1.32	-7076	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	572	13.13	1.51	12	0.09	145.00	1259.00	2595	20221020	-26.63	1505	20220928	26.51	2540	-25.04	20230228	1760	8.18	20230103	2595	-26.63	20221020	1505	26.51	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
70	20230821	121038	57	100.00	KOSDAQ	유통	N	N	N	N		N	1899	-20	5	-1.04	40985430	21540	33.43	1901	1922	1899	2490	1344	1919	1902.76	1.32	-5674	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	570	13.10	1.51	12	0.07	145.00	1259.00	2595	20221020	-26.82	1505	20220928	26.18	2540	-25.24	20230228	1760	7.90	20230103	2595	-26.82	20221020	1505	26.18	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
71	20230821	111029	57	100.00	KOSDAQ	유통	N	N	N	N		N	1900	-19	5	-0.99	25655924	13474	20.91	1901	1922	1900	2490	1344	1919	1904.11	1.32	-3046	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	571	13.10	1.51	12	0.04	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
72	20230821	101028	57	100.00	KOSDAQ	유통	N	N	N	N		N	1905	-14	5	-0.73	18863826	9912	15.38	1901	1922	1900	2490	1344	1919	1903.13	1.32	-1571	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	572	13.14	1.51	12	0.03	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
73	20230821	091038	57	100.00	KOSDAQ	유통	N	N	N	N		N	1902	-17	5	-0.89	1986426	1044	1.62	1901	1922	1901	2490	1344	1919	1902.71	1.32	-128	1971	1945	1919	1893	1867	1932	1880	30	571	100	1220	1	1	30027963	571	13.12	1.51	12	0.00	145.00	1259.00	2595	20221020	-26.71	1505	20220928	26.38	2540	-25.12	20230228	1760	8.07	20230103	2595	-26.71	20221020	1505	26.38	20220928	1.77	N	299170	100	30 억	396451	N	N	N	N
74	20230818	161029	57	100.00	KOSDAQ	유통	N	N	N	N		N	1919	5	2	0.26	122956511	64408	74.68	1924	1945	1893	2485	1340	1914	1908.98	1.33	-2447	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	576	13.23	1.52	12	0.21	145.00	1259.00	2595	20221020	-26.05	1505	20220928	27.51	2540	-24.45	20230228	1760	9.03	20230103	2595	-26.05	20221020	1505	27.51	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
75	20230818	151019	57	100.00	KOSDAQ	유통	N	N	N	N		N	1910	-4	5	-0.21	121417851	63606	73.75	1924	1945	1893	2485	1340	1914	1908.87	1.33	-2447	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	574	13.17	1.52	12	0.21	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
76	20230818	141029	57	100.00	KOSDAQ	유통	N	N	N	N		N	1912	-2	5	-0.10	76417102	39964	46.34	1924	1945	1895	2485	1340	1914	1912.13	1.33	-3274	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	574	13.19	1.52	12	0.13	145.00	1259.00	2595	20221020	-26.32	1505	20220928	27.04	2540	-24.72	20230228	1760	8.64	20230103	2595	-26.32	20221020	1505	27.04	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
77	20230818	131020	57	100.00	KOSDAQ	유통	N	N	N	N		N	1921	7	2	0.37	70734179	36991	42.89	1924	1945	1895	2485	1340	1914	1912.18	1.33	-2897	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	577	13.25	1.53	12	0.12	145.00	1259.00	2595	20221020	-25.97	1505	20220928	27.64	2540	-24.37	20230228	1760	9.15	20230103	2595	-25.97	20221020	1505	27.64	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
78	20230818	121032	57	100.00	KOSDAQ	유통	N	N	N	N		N	1922	8	2	0.42	67360334	35234	40.86	1924	1945	1895	2485	1340	1914	1911.77	1.33	-2595	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	577	13.26	1.53	12	0.12	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
79	20230818	111023	57	100.00	KOSDAQ	유통	N	N	N	N		N	1922	8	2	0.42	57340292	30024	34.81	1924	1945	1895	2485	1340	1914	1909.74	1.33	-2620	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	577	13.26	1.53	12	0.10	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
80	20230818	101030	57	100.00	KOSDAQ	유통	N	N	N	N		N	1900	-14	5	-0.73	27864092	14560	16.88	1924	1945	1895	2485	1340	1914	1913.73	1.33	-6137	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	571	13.10	1.51	12	0.05	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
81	20230818	091034	57	100.00	KOSDAQ	유통	N	N	N	N		N	1931	17	2	0.89	9894743	5121	5.94	1924	1945	1907	2485	1340	1914	1934.16	1.33	-1131	1964	1938	1908	1882	1852	1952	1896	30	572	100	1220	1	1	30027963	580	13.32	1.53	12	0.02	145.00	1259.00	2595	20221020	-25.59	1505	20220928	28.31	2540	-23.98	20230228	1760	9.72	20230103	2595	-25.59	20221020	1505	28.31	20220928	1.78	N	299170	100	30 억	398898	N	N	N	N
82	20230817	161029	57	100.00	KOSDAQ	유통	N	N	N	N		N	1914	2	2	0.10	162057356	84894	66.81	1899	1934	1878	2485	1339	1912	1908.77	1.31	6752	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	575	13.20	1.52	12	0.28	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
83	20230817	151035	57	100.00	KOSDAQ	유통	N	N	N	N		N	1905	-7	5	-0.37	156654097	82067	64.58	1899	1934	1878	2485	1339	1912	1908.78	1.31	6891	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	572	13.14	1.51	12	0.27	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
84	20230817	141026	57	100.00	KOSDAQ	유통	N	N	N	N		N	1904	-8	5	-0.42	136487973	71484	56.26	1899	1934	1878	2485	1339	1912	1909.27	1.31	5086	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	572	13.13	1.51	12	0.24	145.00	1259.00	2595	20221020	-26.63	1505	20220928	26.51	2540	-25.04	20230228	1760	8.18	20230103	2595	-26.63	20221020	1505	26.51	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
85	20230817	131023	57	100.00	KOSDAQ	유통	N	N	N	N		N	1907	-5	5	-0.26	119005784	62318	49.04	1899	1934	1878	2485	1339	1912	1909.58	1.31	4758	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	573	13.15	1.51	12	0.21	145.00	1259.00	2595	20221020	-26.51	1505	20220928	26.71	2540	-24.92	20230228	1760	8.35	20230103	2595	-26.51	20221020	1505	26.71	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
86	20230817	121026	57	100.00	KOSDAQ	유통	N	N	N	N		N	1914	2	2	0.10	105037768	55015	43.30	1899	1934	1878	2485	1339	1912	1909.15	1.31	4436	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	575	13.20	1.52	12	0.18	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
87	20230817	111027	57	100.00	KOSDAQ	유통	N	N	N	N		N	1916	4	2	0.21	87693208	45970	36.18	1899	1934	1878	2485	1339	1912	1907.42	1.31	1457	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	575	13.21	1.52	12	0.15	145.00	1259.00	2595	20221020	-26.17	1505	20220928	27.31	2540	-24.57	20230228	1760	8.86	20230103	2595	-26.17	20221020	1505	27.31	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
88	20230817	101021	57	100.00	KOSDAQ	유통	N	N	N	N		N	1919	7	2	0.37	60400583	31749	24.99	1899	1934	1878	2485	1339	1912	1901.80	1.31	50	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	576	13.23	1.52	12	0.11	145.00	1259.00	2595	20221020	-26.05	1505	20220928	27.51	2540	-24.45	20230228	1760	9.03	20230103	2595	-26.05	20221020	1505	27.51	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
89	20230817	091020	57	100.00	KOSDAQ	유통	N	N	N	N		N	1890	-22	5	-1.15	8241379	4343	3.42	1899	1903	1881	2485	1339	1912	1885.35	1.31	-1222	1931	1921	1903	1893	1875	1926	1898	30	573	100	1220	1	1	30027963	568	13.03	1.50	12	0.01	145.00	1259.00	2595	20221020	-27.17	1505	20220928	25.58	2540	-25.59	20230228	1760	7.39	20230103	2595	-27.17	20221020	1505	25.58	20220928	1.73	N	299170	100	30 억	392146	N	N	N	N
90	20230816	161026	57	100.00	KOSDAQ	유통	N	N	N	N		N	1912	2	2	0.10	240033578	126702	340.68	1888	1913	1885	2480	1337	1910	1894.33	1.20	31049	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	574	13.19	1.52	12	0.42	145.00	1259.00	2595	20221020	-26.32	1505	20220928	27.04	2540	-24.72	20230228	1760	8.64	20230103	2595	-26.32	20221020	1505	27.04	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
91	20230816	151028	57	100.00	KOSDAQ	유통	N	N	N	N		N	1911	1	2	0.05	229767336	121330	326.23	1888	1912	1885	2480	1337	1910	1893.58	1.20	31333	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	574	13.18	1.52	12	0.40	145.00	1259.00	2595	20221020	-26.36	1505	20220928	26.98	2540	-24.76	20230228	1760	8.58	20230103	2595	-26.36	20221020	1505	26.98	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
92	20230816	141026	57	100.00	KOSDAQ	유통	N	N	N	N		N	1902	-8	5	-0.42	206864607	109313	293.92	1888	1908	1885	2480	1337	1910	1892.22	1.20	30971	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	571	13.12	1.51	12	0.36	145.00	1259.00	2595	20221020	-26.71	1505	20220928	26.38	2540	-25.12	20230228	1760	8.07	20230103	2595	-26.71	20221020	1505	26.38	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
93	20230816	131024	57	100.00	KOSDAQ	유통	N	N	N	N		N	1903	-7	5	-0.37	187022774	98857	265.81	1888	1908	1885	2480	1337	1910	1891.64	1.20	28928	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	571	13.12	1.51	12	0.33	145.00	1259.00	2595	20221020	-26.67	1505	20220928	26.45	2540	-25.08	20230228	1760	8.12	20230103	2595	-26.67	20221020	1505	26.45	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
94	20230816	121038	57	100.00	KOSDAQ	유통	N	N	N	N		N	1893	-17	5	-0.89	166918237	88277	237.36	1888	1908	1885	2480	1337	1910	1890.59	1.20	27258	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	568	13.06	1.50	12	0.29	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
95	20230816	111034	57	100.00	KOSDAQ	유통	N	N	N	N		N	1893	-17	5	-0.89	158717824	83953	225.73	1888	1908	1885	2480	1337	1910	1890.28	1.20	27074	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	568	13.06	1.50	12	0.28	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
96	20230816	101027	57	100.00	KOSDAQ	유통	N	N	N	N		N	1900	-10	5	-0.52	31382637	16544	44.48	1888	1908	1888	2480	1337	1910	1895.93	1.20	-3389	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	571	13.10	1.51	12	0.06	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
97	20230816	091023	57	100.00	KOSDAQ	유통	N	N	N	N		N	1894	-16	5	-0.84	4798748	2527	6.79	1888	1906	1888	2480	1337	1910	1889.59	1.20	379	1983	1946	1913	1876	1843	1930	1860	30	571	100	1220	1	1	30027963	569	13.06	1.50	12	0.01	145.00	1259.00	2595	20221020	-27.01	1505	20220928	25.85	2540	-25.43	20230228	1760	7.61	20230103	2595	-27.01	20221020	1505	25.85	20220928	1.72	N	299170	100	30 억	361097	N	N	N	N
98	20230814	161014	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1910	-15	5	-0.78	70042793	36731	69.15	1933	1950	1880	2500	1348	1925	1906.91	1.20	409	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	574	13.17	1.52	12	0.12	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
99	20230814	151011	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1910	-15	5	-0.78	69076328	36225	68.19	1933	1950	1880	2500	1348	1925	1906.87	1.20	409	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	574	13.17	1.52	12	0.12	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
100	20230814	141014	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1910	-15	5	-0.78	68602712	35977	67.73	1933	1950	1880	2500	1348	1925	1906.85	1.20	409	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	574	13.17	1.52	12	0.12	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
101	20230814	131001	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1914	-11	5	-0.57	37274249	19573	36.85	1933	1950	1880	2500	1348	1925	1904.37	1.20	1928	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	575	13.20	1.52	12	0.07	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
102	20230814	121010	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1915	-10	5	-0.52	36046133	18931	35.64	1933	1950	1880	2500	1348	1925	1904.08	1.20	2102	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	575	13.21	1.52	12	0.06	145.00	1259.00	2595	20221020	-26.20	1505	20220928	27.24	2540	-24.61	20230228	1760	8.81	20230103	2595	-26.20	20221020	1505	27.24	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
103	20230814	111002	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1914	-11	5	-0.57	35583474	18689	35.18	1933	1950	1880	2500	1348	1925	1903.98	1.20	2124	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	575	13.20	1.52	12	0.06	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
104	20230814	101006	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1913	-12	5	-0.62	24736669	12989	24.45	1933	1950	1880	2500	1348	1925	1904.43	1.20	636	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	574	13.19	1.52	12	0.04	145.00	1259.00	2595	20221020	-26.28	1505	20220928	27.11	2540	-24.69	20230228	1760	8.69	20230103	2595	-26.28	20221020	1505	27.11	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
105	20230814	091003	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1950	25	2	1.30	1401685	727	1.37	1933	1950	1925	2500	1348	1925	1928.04	1.20	-553	1951	1937	1917	1903	1883	1945	1911	30	576	100	1230	1	1	30027963	586	13.45	1.55	12	0.00	145.00	1259.00	2595	20221020	-24.86	1505	20220928	29.57	2540	-23.23	20230228	1760	10.80	20230103	2595	-24.86	20221020	1505	29.57	20220928	1.72	N	299170	100	30 억	360688	N	N	N	N
106	20230811	161003	57	100.00	KOSDAQ	유통	N	N	N	N		N	1925	13	2	0.68	101457157	52997	154.60	1901	1931	1897	2485	1339	1912	1914.33	1.21	-2674	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	578	13.28	1.53	12	0.18	145.00	1259.00	2595	20221020	-25.82	1505	20220928	27.91	2540	-24.21	20230228	1760	9.38	20230103	2595	-25.82	20221020	1505	27.91	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
107	20230811	150958	57	100.00	KOSDAQ	유통	N	N	N	N		N	1924	12	2	0.63	97460183	50920	148.54	1901	1931	1897	2485	1339	1912	1913.99	1.21	-2045	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	578	13.27	1.53	12	0.17	145.00	1259.00	2595	20221020	-25.86	1505	20220928	27.84	2540	-24.25	20230228	1760	9.32	20230103	2595	-25.86	20221020	1505	27.84	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
108	20230811	140956	57	100.00	KOSDAQ	유통	N	N	N	N		N	1929	17	2	0.89	85858422	44883	130.93	1901	1931	1897	2485	1339	1912	1912.94	1.21	-1127	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	579	13.30	1.53	12	0.15	145.00	1259.00	2595	20221020	-25.66	1505	20220928	28.17	2540	-24.06	20230228	1760	9.60	20230103	2595	-25.66	20221020	1505	28.17	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
109	20230811	130955	57	100.00	KOSDAQ	유통	N	N	N	N		N	1927	15	2	0.78	84679718	44270	129.14	1901	1931	1897	2485	1339	1912	1912.80	1.21	-1088	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	579	13.29	1.53	12	0.15	145.00	1259.00	2595	20221020	-25.74	1505	20220928	28.04	2540	-24.13	20230228	1760	9.49	20230103	2595	-25.74	20221020	1505	28.04	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
110	20230811	120947	57	100.00	KOSDAQ	유통	N	N	N	N		N	1915	3	2	0.16	64471757	33775	98.53	1901	1922	1897	2485	1339	1912	1908.86	1.21	-279	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	575	13.21	1.52	12	0.11	145.00	1259.00	2595	20221020	-26.20	1505	20220928	27.24	2540	-24.61	20230228	1760	8.81	20230103	2595	-26.20	20221020	1505	27.24	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
111	20230811	110947	57	100.00	KOSDAQ	유통	N	N	N	N		N	1914	2	2	0.10	49937622	26184	76.38	1901	1922	1897	2485	1339	1912	1907.18	1.21	329	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	575	13.20	1.52	12	0.09	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
112	20230811	100943	57	100.00	KOSDAQ	유통	N	N	N	N		N	1915	3	2	0.16	49107271	25750	75.12	1901	1922	1897	2485	1339	1912	1907.08	1.21	519	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	575	13.21	1.52	12	0.09	145.00	1259.00	2595	20221020	-26.20	1505	20220928	27.24	2540	-24.61	20230228	1760	8.81	20230103	2595	-26.20	20221020	1505	27.24	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
113	20230811	090954	57	100.00	KOSDAQ	유통	N	N	N	N		N	1915	3	2	0.16	1119883	589	1.72	1901	1922	1901	2485	1339	1912	1901.33	1.21	0	1941	1926	1908	1893	1875	1917	1884	30	573	100	1220	1	1	30027963	575	13.21	1.52	12	0.00	145.00	1259.00	2595	20221020	-26.20	1505	20220928	27.24	2540	-24.61	20230228	1760	8.81	20230103	2595	-26.20	20221020	1505	27.24	20220928	1.70	N	299170	100	30 억	363362	N	N	N	N
114	20230810	160944	57	100.00	KOSDAQ	유통	N	N	N	N		N	1912	11	2	0.58	65253465	34229	64.71	1921	1923	1890	2470	1331	1901	1906.34	1.24	-7601	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	574	13.19	1.52	12	0.11	145.00	1259.00	2595	20221020	-26.32	1505	20220928	27.04	2540	-24.72	20230228	1760	8.64	20230103	2595	-26.32	20221020	1505	27.04	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
115	20230810	150941	57	100.00	KOSDAQ	유통	N	N	N	N		N	1914	13	2	0.68	59064755	30997	58.60	1921	1923	1890	2470	1331	1901	1905.50	1.24	-7399	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	575	13.20	1.52	12	0.10	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
116	20230810	140943	57	100.00	KOSDAQ	유통	N	N	N	N		N	1905	4	2	0.21	55342101	29046	54.91	1921	1923	1890	2470	1331	1901	1905.33	1.24	-7764	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	572	13.14	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
117	20230810	130933	57	100.00	KOSDAQ	유통	N	N	N	N		N	1915	14	2	0.74	45645816	23958	45.29	1921	1923	1890	2470	1331	1901	1905.24	1.24	-6680	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	575	13.21	1.52	12	0.08	145.00	1259.00	2595	20221020	-26.20	1505	20220928	27.24	2540	-24.61	20230228	1760	8.81	20230103	2595	-26.20	20221020	1505	27.24	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
118	20230810	120951	57	100.00	KOSDAQ	유통	N	N	N	N		N	1910	9	2	0.47	38843284	20399	38.56	1921	1923	1890	2470	1331	1901	1904.18	1.24	-6023	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	574	13.17	1.52	12	0.07	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
119	20230810	110953	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	0	3	0.00	35035993	18405	34.79	1921	1923	1890	2470	1331	1901	1903.61	1.24	-5591	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	571	13.11	1.51	12	0.06	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
120	20230810	100947	57	100.00	KOSDAQ	유통	N	N	N	N		N	1900	-1	5	-0.05	24145679	12670	23.95	1921	1923	1890	2470	1331	1901	1905.74	1.24	-3519	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	571	13.10	1.51	12	0.04	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
121	20230810	090957	57	100.00	KOSDAQ	유통	N	N	N	N		N	1906	5	2	0.26	13233942	6919	13.08	1921	1923	1901	2470	1331	1901	1912.70	1.24	-823	1923	1912	1891	1880	1859	1917	1885	30	569	100	1210	1	1	30027963	572	13.14	1.51	12	0.02	145.00	1259.00	2595	20221020	-26.55	1505	20220928	26.64	2540	-24.96	20230228	1760	8.30	20230103	2595	-26.55	20221020	1505	26.64	20220928	1.68	N	299170	100	30 억	370963	N	N	N	N
122	20230809	160943	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	21	2	1.12	99852757	52796	113.91	1880	1902	1870	2440	1316	1880	1891.29	1.24	-1920	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	571	13.11	1.51	12	0.18	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
123	20230809	150931	57	100.00	KOSDAQ	유통	N	N	N	N		N	1892	12	2	0.64	96064145	50803	109.61	1880	1902	1870	2440	1316	1880	1890.91	1.24	-1631	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	568	13.05	1.50	12	0.17	145.00	1259.00	2595	20221020	-27.09	1505	20220928	25.71	2540	-25.51	20230228	1760	7.50	20230103	2595	-27.09	20221020	1505	25.71	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
124	20230809	140929	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	21	2	1.12	72200116	38219	82.46	1880	1902	1870	2440	1316	1880	1889.12	1.24	-2294	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	571	13.11	1.51	12	0.13	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
125	20230809	130951	57	100.00	KOSDAQ	유통	N	N	N	N		N	1899	19	2	1.01	58876668	31191	67.30	1880	1902	1870	2440	1316	1880	1887.62	1.24	-1872	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	570	13.10	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.82	1505	20220928	26.18	2540	-25.24	20230228	1760	7.90	20230103	2595	-26.82	20221020	1505	26.18	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
126	20230809	120950	57	100.00	KOSDAQ	유통	N	N	N	N		N	1897	17	2	0.90	56430670	29902	64.52	1880	1902	1870	2440	1316	1880	1887.19	1.24	-2339	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	570	13.08	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.90	1505	20220928	26.05	2540	-25.31	20230228	1760	7.78	20230103	2595	-26.90	20221020	1505	26.05	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
127	20230809	110941	57	100.00	KOSDAQ	유통	N	N	N	N		N	1887	7	2	0.37	32265249	17153	37.01	1880	1888	1870	2440	1316	1880	1881.03	1.24	-1726	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	567	13.01	1.50	12	0.06	145.00	1259.00	2595	20221020	-27.28	1505	20220928	25.38	2540	-25.71	20230228	1760	7.22	20230103	2595	-27.28	20221020	1505	25.38	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
128	20230809	100929	57	100.00	KOSDAQ	유통	N	N	N	N		N	1885	5	2	0.27	14641161	7789	16.81	1880	1888	1870	2440	1316	1880	1879.72	1.24	-958	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	566	13.00	1.50	12	0.03	145.00	1259.00	2595	20221020	-27.36	1505	20220928	25.25	2540	-25.79	20230228	1760	7.10	20230103	2595	-27.36	20221020	1505	25.25	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
129	20230809	090935	57	100.00	KOSDAQ	유통	N	N	N	N		N	1876	-4	5	-0.21	6342569	3383	7.30	1880	1885	1870	2440	1316	1880	1874.84	1.24	-467	1934	1907	1891	1864	1848	1899	1856	30	562	100	1200	1	1	30027963	563	12.94	1.49	12	0.01	145.00	1259.00	2595	20221020	-27.71	1505	20220928	24.65	2540	-26.14	20230228	1760	6.59	20230103	2595	-27.71	20221020	1505	24.65	20220928	1.71	N	299170	100	30 억	372883	N	N	N	N
130	20230808	160952	57	100.00	KOSDAQ	유통	N	N	N	N		N	1880	-48	5	-2.49	87659992	46342	86.44	1901	1918	1875	2505	1350	1928	1891.59	1.29	-14678	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	565	12.97	1.49	12	0.15	145.00	1259.00	2595	20221020	-27.55	1505	20220928	24.92	2540	-25.98	20230228	1760	6.82	20230103	2595	-27.55	20221020	1505	24.92	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
131	20230808	150940	57	100.00	KOSDAQ	유통	N	N	N	N		N	1885	-43	5	-2.23	82442145	43567	81.26	1901	1918	1875	2505	1350	1928	1892.31	1.29	-14625	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	566	13.00	1.50	12	0.15	145.00	1259.00	2595	20221020	-27.36	1505	20220928	25.25	2540	-25.79	20230228	1760	7.10	20230103	2595	-27.36	20221020	1505	25.25	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
132	20230808	140937	57	100.00	KOSDAQ	유통	N	N	N	N		N	1883	-45	5	-2.33	74640169	39424	73.53	1901	1918	1875	2505	1350	1928	1893.27	1.29	-11649	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	565	12.99	1.50	12	0.13	145.00	1259.00	2595	20221020	-27.44	1505	20220928	25.12	2540	-25.87	20230228	1760	6.99	20230103	2595	-27.44	20221020	1505	25.12	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
133	20230808	130927	57	100.00	KOSDAQ	유통	N	N	N	N		N	1884	-44	5	-2.28	55801940	29410	54.86	1901	1918	1880	2505	1350	1928	1897.38	1.29	-6408	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	566	12.99	1.50	12	0.10	145.00	1259.00	2595	20221020	-27.40	1505	20220928	25.18	2540	-25.83	20230228	1760	7.05	20230103	2595	-27.40	20221020	1505	25.18	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
134	20230808	120934	57	100.00	KOSDAQ	유통	N	N	N	N		N	1889	-39	5	-2.02	42186475	22185	41.38	1901	1918	1888	2505	1350	1928	1901.58	1.29	-5237	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	567	13.03	1.50	12	0.07	145.00	1259.00	2595	20221020	-27.21	1505	20220928	25.51	2540	-25.63	20230228	1760	7.33	20230103	2595	-27.21	20221020	1505	25.51	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
135	20230808	110922	57	100.00	KOSDAQ	유통	N	N	N	N		N	1895	-33	5	-1.71	35725853	18772	35.01	1901	1918	1893	2505	1350	1928	1903.15	1.29	-4081	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	569	13.07	1.51	12	0.06	145.00	1259.00	2595	20221020	-26.97	1505	20220928	25.91	2540	-25.39	20230228	1760	7.67	20230103	2595	-26.97	20221020	1505	25.91	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
136	20230808	100935	57	100.00	KOSDAQ	유통	N	N	N	N		N	1900	-28	5	-1.45	28677026	15057	28.08	1901	1918	1897	2505	1350	1928	1904.56	1.29	-2051	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	571	13.10	1.51	12	0.05	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
137	20230808	090941	57	100.00	KOSDAQ	유통	N	N	N	N		N	1913	-15	5	-0.78	2941158	1538	2.87	1901	1918	1901	2505	1350	1928	1912.33	1.29	-327	1959	1943	1919	1903	1879	1931	1891	30	577	100	1230	1	1	30027963	574	13.19	1.52	12	0.01	145.00	1259.00	2595	20221020	-26.28	1505	20220928	27.11	2540	-24.69	20230228	1760	8.69	20230103	2595	-26.28	20221020	1505	27.11	20220928	1.70	N	299170	100	30 억	387555	N	N	N	N
138	20230807	160931	57	100.00	KOSDAQ	유통	N	N	N	N		N	1928	3	2	0.16	102225334	53614	98.64	1930	1935	1895	2500	1348	1925	1906.69	1.27	4985	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	579	13.30	1.53	12	0.18	145.00	1259.00	2595	20221020	-25.70	1505	20220928	28.11	2540	-24.09	20230228	1760	9.55	20230103	2595	-25.70	20221020	1505	28.11	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
139	20230807	150932	57	100.00	KOSDAQ	유통	N	N	N	N		N	1909	-16	5	-0.83	90654109	47578	87.54	1930	1935	1895	2500	1348	1925	1905.38	1.27	5715	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	573	13.17	1.52	12	0.16	145.00	1259.00	2595	20221020	-26.44	1505	20220928	26.84	2540	-24.84	20230228	1760	8.47	20230103	2595	-26.44	20221020	1505	26.84	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
140	20230807	140937	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	-24	5	-1.25	86160577	45218	83.20	1930	1935	1895	2500	1348	1925	1905.45	1.27	4086	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	571	13.11	1.51	12	0.15	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
141	20230807	130926	57	100.00	KOSDAQ	유통	N	N	N	N		N	1904	-21	5	-1.09	64952326	34040	62.63	1930	1935	1896	2500	1348	1925	1908.12	1.27	2739	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	572	13.13	1.51	12	0.11	145.00	1259.00	2595	20221020	-26.63	1505	20220928	26.51	2540	-25.04	20230228	1760	8.18	20230103	2595	-26.63	20221020	1505	26.51	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
142	20230807	120926	57	100.00	KOSDAQ	유통	N	N	N	N		N	1905	-20	5	-1.04	55535126	29080	53.50	1930	1935	1897	2500	1348	1925	1909.74	1.27	2729	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	572	13.14	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
143	20230807	110918	57	100.00	KOSDAQ	유통	N	N	N	N		N	1911	-14	5	-0.73	35640407	18618	34.26	1930	1935	1902	2500	1348	1925	1914.30	1.27	2851	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	574	13.18	1.52	12	0.06	145.00	1259.00	2595	20221020	-26.36	1505	20220928	26.98	2540	-24.76	20230228	1760	8.58	20230103	2595	-26.36	20221020	1505	26.98	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
144	20230807	100931	57	100.00	KOSDAQ	유통	N	N	N	N		N	1910	-15	5	-0.78	26294015	13715	25.23	1930	1935	1902	2500	1348	1925	1917.17	1.27	2403	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	574	13.17	1.52	12	0.05	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
145	20230807	090927	57	100.00	KOSDAQ	유통	N	N	N	N		N	1927	2	2	0.10	7485250	3900	7.18	1930	1930	1915	2500	1348	1925	1919.29	1.27	1101	1953	1939	1911	1897	1869	1946	1904	30	576	100	1230	1	1	30027963	579	13.29	1.53	12	0.01	145.00	1259.00	2595	20221020	-25.74	1505	20220928	28.04	2540	-24.13	20230228	1760	9.49	20230103	2595	-25.74	20221020	1505	28.04	20220928	1.74	N	299170	100	30 억	382576	N	N	N	N
146	20230804	160920	57	100.00	KOSDAQ	유통	N	N	N	N		N	1925	15	2	0.79	102606518	54136	81.87	1910	1925	1883	2480	1337	1910	1895.35	1.27	1508	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	578	13.28	1.53	12	0.18	145.00	1259.00	2595	20221020	-25.82	1505	20220928	27.91	2540	-24.21	20230228	1760	9.38	20230103	2595	-25.82	20221020	1505	27.91	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
147	20230804	150920	57	100.00	KOSDAQ	유통	N	N	N	N		N	1913	3	2	0.16	96459986	50927	77.02	1910	1925	1883	2480	1337	1910	1894.08	1.27	1421	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	574	13.19	1.52	12	0.17	145.00	1259.00	2595	20221020	-26.28	1505	20220928	27.11	2540	-24.69	20230228	1760	8.69	20230103	2595	-26.28	20221020	1505	27.11	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
148	20230804	140933	57	100.00	KOSDAQ	유통	N	N	N	N		N	1891	-19	5	-0.99	69138959	36573	55.31	1910	1910	1883	2480	1337	1910	1890.44	1.27	-369	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	568	13.04	1.50	12	0.12	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
149	20230804	130918	57	100.00	KOSDAQ	유통	N	N	N	N		N	1891	-19	5	-0.99	65045442	34411	52.04	1910	1910	1883	2480	1337	1910	1890.25	1.27	326	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	568	13.04	1.50	12	0.11	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
150	20230804	120912	57	100.00	KOSDAQ	유통	N	N	N	N		N	1900	-10	5	-0.52	60630942	32078	48.51	1910	1910	1883	2480	1337	1910	1890.11	1.27	143	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	571	13.10	1.51	12	0.11	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
151	20230804	110925	57	100.00	KOSDAQ	유통	N	N	N	N		N	1888	-22	5	-1.15	49981009	26435	39.98	1910	1910	1883	2480	1337	1910	1890.71	1.27	-307	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	567	13.02	1.50	12	0.09	145.00	1259.00	2595	20221020	-27.24	1505	20220928	25.45	2540	-25.67	20230228	1760	7.27	20230103	2595	-27.24	20221020	1505	25.45	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
152	20230804	100908	57	100.00	KOSDAQ	유통	N	N	N	N		N	1891	-19	5	-0.99	20426901	10781	16.30	1910	1910	1888	2480	1337	1910	1894.71	1.27	-516	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	568	13.04	1.50	12	0.04	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
153	20230804	090909	57	100.00	KOSDAQ	유통	N	N	N	N		N	1901	-9	5	-0.47	3456520	1814	2.74	1910	1910	1901	2480	1337	1910	1905.47	1.27	-627	1956	1933	1910	1887	1864	1944	1898	30	571	100	1220	1	1	30027963	571	13.11	1.51	12	0.01	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.83	N	299170	100	30 억	381062	N	N	N	N
154	20230803	160911	57	100.00	KOSDAQ	유통	N	N	N	N		N	1910	-24	5	-1.24	125287187	65921	127.72	1901	1933	1887	2510	1354	1934	1900.54	1.27	-340	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	574	13.17	1.52	12	0.22	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
155	20230803	150919	57	100.00	KOSDAQ	유통	N	N	N	N		N	1909	-25	5	-1.29	124139426	65320	126.55	1901	1933	1887	2510	1354	1934	1900.48	1.27	-340	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	573	13.17	1.52	12	0.22	145.00	1259.00	2595	20221020	-26.44	1505	20220928	26.84	2540	-24.84	20230228	1760	8.47	20230103	2595	-26.44	20221020	1505	26.84	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
156	20230803	140910	57	100.00	KOSDAQ	유통	N	N	N	N		N	1892	-42	5	-2.17	112925922	59424	115.13	1901	1933	1887	2510	1354	1934	1900.34	1.27	687	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	568	13.05	1.50	12	0.20	145.00	1259.00	2595	20221020	-27.09	1505	20220928	25.71	2540	-25.51	20230228	1760	7.50	20230103	2595	-27.09	20221020	1505	25.71	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
157	20230803	130913	57	100.00	KOSDAQ	유통	N	N	N	N		N	1894	-40	5	-2.07	88811499	46666	90.41	1901	1933	1888	2510	1354	1934	1903.13	1.27	27	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	569	13.06	1.50	12	0.16	145.00	1259.00	2595	20221020	-27.01	1505	20220928	25.85	2540	-25.43	20230228	1760	7.61	20230103	2595	-27.01	20221020	1505	25.85	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
158	20230803	120918	57	100.00	KOSDAQ	유통	N	N	N	N		N	1894	-40	5	-2.07	67923238	35629	69.03	1901	1933	1894	2510	1354	1934	1906.40	1.27	-2025	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	569	13.06	1.50	12	0.12	145.00	1259.00	2595	20221020	-27.01	1505	20220928	25.85	2540	-25.43	20230228	1760	7.61	20230103	2595	-27.01	20221020	1505	25.85	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
159	20230803	110906	57	100.00	KOSDAQ	유통	N	N	N	N		N	1910	-24	5	-1.24	43335032	22689	43.96	1901	1933	1901	2510	1354	1934	1909.96	1.27	-94	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	574	13.17	1.52	12	0.08	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
160	20230803	100903	57	100.00	KOSDAQ	유통	N	N	N	N		N	1920	-14	5	-0.72	33343112	17468	33.84	1901	1933	1901	2510	1354	1934	1908.81	1.27	2714	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	577	13.24	1.53	12	0.06	145.00	1259.00	2595	20221020	-26.01	1505	20220928	27.57	2540	-24.41	20230228	1760	9.09	20230103	2595	-26.01	20221020	1505	27.57	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
161	20230803	090906	57	100.00	KOSDAQ	유통	N	N	N	N		N	1905	-29	5	-1.50	10870414	5703	11.05	1901	1923	1901	2510	1354	1934	1906.09	1.27	117	1984	1958	1937	1911	1890	1948	1901	30	578	100	1230	1	1	30027963	572	13.14	1.51	12	0.02	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.85	N	299170	100	30 억	381408	N	N	N	N
162	20230802	160912	57	100.00	KOSDAQ	유통	N	N	N	N		N	1934	-19	5	-0.97	99503111	51245	130.07	1953	1963	1916	2535	1368	1953	1941.71	1.28	-4438	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	581	13.34	1.54	12	0.17	145.00	1259.00	2595	20221020	-25.47	1505	20220928	28.50	2540	-23.86	20230228	1760	9.89	20230103	2595	-25.47	20221020	1505	28.50	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
163	20230802	150923	57	100.00	KOSDAQ	유통	N	N	N	N		N	1924	-29	5	-1.48	95732047	49285	125.10	1953	1963	1917	2535	1368	1953	1942.42	1.28	-4378	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	578	13.27	1.53	12	0.16	145.00	1259.00	2595	20221020	-25.86	1505	20220928	27.84	2540	-24.25	20230228	1760	9.32	20230103	2595	-25.86	20221020	1505	27.84	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
164	20230802	140911	57	100.00	KOSDAQ	유통	N	N	N	N		N	1934	-19	5	-0.97	79106777	40645	103.17	1953	1963	1927	2535	1368	1953	1946.29	1.28	-4423	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	581	13.34	1.54	12	0.14	145.00	1259.00	2595	20221020	-25.47	1505	20220928	28.50	2540	-23.86	20230228	1760	9.89	20230103	2595	-25.47	20221020	1505	28.50	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
165	20230802	130906	57	100.00	KOSDAQ	유통	N	N	N	N		N	1940	-13	5	-0.67	61212997	31391	79.68	1953	1963	1940	2535	1368	1953	1950.02	1.28	-2124	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	583	13.38	1.54	12	0.10	145.00	1259.00	2595	20221020	-25.24	1505	20220928	28.90	2540	-23.62	20230228	1760	10.23	20230103	2595	-25.24	20221020	1505	28.90	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
166	20230802	120901	57	100.00	KOSDAQ	유통	N	N	N	N		N	1941	-12	5	-0.61	58111416	29794	75.62	1953	1963	1941	2535	1368	1953	1950.44	1.28	-2114	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	583	13.39	1.54	12	0.10	145.00	1259.00	2595	20221020	-25.20	1505	20220928	28.97	2540	-23.58	20230228	1760	10.28	20230103	2595	-25.20	20221020	1505	28.97	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
167	20230802	110903	57	100.00	KOSDAQ	유통	N	N	N	N		N	1951	-2	5	-0.10	48093822	24646	62.56	1953	1963	1947	2535	1368	1953	1951.38	1.28	106	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	586	13.46	1.55	12	0.08	145.00	1259.00	2595	20221020	-24.82	1505	20220928	29.63	2540	-23.19	20230228	1760	10.85	20230103	2595	-24.82	20221020	1505	29.63	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
168	20230802	100905	57	100.00	KOSDAQ	유통	N	N	N	N		N	1962	9	2	0.46	34327644	17596	44.66	1953	1963	1947	2535	1368	1953	1950.88	1.28	1941	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	589	13.53	1.56	12	0.06	145.00	1259.00	2595	20221020	-24.39	1505	20220928	30.37	2540	-22.76	20230228	1760	11.48	20230103	2595	-24.39	20221020	1505	30.37	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
169	20230802	090904	57	100.00	KOSDAQ	유통	N	N	N	N		N	1953	0	3	0.00	687061	352	0.89	1953	1956	1948	2535	1368	1953	1951.88	1.28	-241	1995	1974	1947	1926	1899	1960	1912	30	583	100	1240	1	1	30027963	586	13.47	1.55	12	0.00	145.00	1259.00	2595	20221020	-24.74	1505	20220928	29.77	2540	-23.11	20230228	1760	10.97	20230103	2595	-24.74	20221020	1505	29.77	20220928	1.84	N	299170	100	30 억	385846	N	N	N	N
170	20230801	160904	57	100.00	KOSDAQ	유통	N	N	N	N		N	1953	-3	5	-0.15	77031132	39398	232.74	1968	1968	1920	2540	1370	1956	1955.20	1.29	-2218	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	586	13.47	1.55	12	0.13	145.00	1259.00	2595	20221020	-24.74	1505	20220928	29.77	2540	-23.11	20230228	1760	10.97	20230103	2595	-24.74	20221020	1505	29.77	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
171	20230801	150900	57	100.00	KOSDAQ	유통	N	N	N	N		N	1953	-3	5	-0.15	60451410	30875	182.39	1968	1968	1947	2540	1370	1956	1957.94	1.29	-2051	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	586	13.47	1.55	12	0.10	145.00	1259.00	2595	20221020	-24.74	1505	20220928	29.77	2540	-23.11	20230228	1760	10.97	20230103	2595	-24.74	20221020	1505	29.77	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
172	20230801	140915	57	100.00	KOSDAQ	유통	N	N	N	N		N	1956	0	3	0.00	49850261	25440	150.28	1968	1968	1951	2540	1370	1956	1959.52	1.29	-1955	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	587	13.49	1.55	12	0.08	145.00	1259.00	2595	20221020	-24.62	1505	20220928	29.97	2540	-22.99	20230228	1760	11.14	20230103	2595	-24.62	20221020	1505	29.97	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
173	20230801	130856	57	100.00	KOSDAQ	유통	N	N	N	N		N	1962	6	2	0.31	27148523	13831	81.70	1968	1968	1955	2540	1370	1956	1962.87	1.29	-1038	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	589	13.53	1.56	12	0.05	145.00	1259.00	2595	20221020	-24.39	1505	20220928	30.37	2540	-22.76	20230228	1760	11.48	20230103	2595	-24.39	20221020	1505	30.37	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
174	20230801	120856	57	100.00	KOSDAQ	유통	N	N	N	N		N	1965	9	2	0.46	21450031	10923	64.53	1968	1968	1955	2540	1370	1956	1963.75	1.29	-577	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	590	13.55	1.56	12	0.04	145.00	1259.00	2595	20221020	-24.28	1505	20220928	30.56	2540	-22.64	20230228	1760	11.65	20230103	2595	-24.28	20221020	1505	30.56	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
175	20230801	110852	57	100.00	KOSDAQ	유통	N	N	N	N		N	1966	10	2	0.51	18786652	9567	56.52	1968	1968	1955	2540	1370	1956	1963.69	1.29	-736	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	590	13.56	1.56	12	0.03	145.00	1259.00	2595	20221020	-24.24	1505	20220928	30.63	2540	-22.60	20230228	1760	11.70	20230103	2595	-24.24	20221020	1505	30.63	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
176	20230801	100858	57	100.00	KOSDAQ	유통	N	N	N	N		N	1966	10	2	0.51	15733388	8011	47.32	1968	1968	1955	2540	1370	1956	1963.97	1.29	22	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	590	13.56	1.56	12	0.03	145.00	1259.00	2595	20221020	-24.24	1505	20220928	30.63	2540	-22.60	20230228	1760	11.70	20230103	2595	-24.24	20221020	1505	30.63	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N
177	20230801	090850	57	100.00	KOSDAQ	유통	N	N	N	N		N	1955	-1	5	-0.05	1241927	635	3.75	1968	1968	1955	2540	1370	1956	1955.79	1.29	-58	1970	1962	1950	1942	1930	1967	1947	30	585	100	1250	1	1	30027963	587	13.48	1.55	12	0.00	145.00	1259.00	2595	20221020	-24.66	1505	20220928	29.90	2540	-23.03	20230228	1760	11.08	20230103	2595	-24.66	20221020	1505	29.90	20220928	1.84	N	299170	100	30 억	388059	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History