KissMeData/036620/price/prices-20230801.csv at b9ff94fcbc7b001a86f57d926deae7660e80d97b

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160437	60.00	KOSDAQ	유통	N	N	N	N	60	N	4390	30	2	0.69	4506670325	1036657	30.99	4340	4440	4270	5660	3055	4360	4347.00	10.40	83606	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3968	26.13	7.73	12	1.15	168.00	568.00	4940	20230711	-11.13	1395	20221114	214.70	4940	-11.13	20230711	1835	139.24	20230102	4940	-11.13	20230711	1395	214.70	20221114	1.99	N	036620	500	451 억	9404051	N	N	62	N	N
3	20230831	150544	60.00	KOSDAQ	유통	N	N	N	N	60	N	4370	10	2	0.23	4231154310	973850	29.11	4340	4440	4270	5660	3055	4360	4344.76	10.40	87566	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3950	26.01	7.69	12	1.08	168.00	568.00	4940	20230711	-11.54	1395	20221114	213.26	4940	-11.54	20230711	1835	138.15	20230102	4940	-11.54	20230711	1395	213.26	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
4	20230831	140612	60.00	KOSDAQ	유통	N	N	N	N	60	N	4360	0	3	0.00	3541952820	815908	24.39	4340	4440	4270	5660	3055	4360	4341.11	10.40	98856	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3941	25.95	7.68	12	0.90	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
5	20230831	130555	60.00	KOSDAQ	유통	N	N	N	N	60	N	4380	20	2	0.46	2897464105	667596	19.96	4340	4440	4270	5660	3055	4360	4340.13	10.40	50939	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3959	26.07	7.71	12	0.74	168.00	568.00	4940	20230711	-11.34	1395	20221114	213.98	4940	-11.34	20230711	1835	138.69	20230102	4940	-11.34	20230711	1395	213.98	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
6	20230831	120603	60.00	KOSDAQ	유통	N	N	N	N	60	N	4335	-25	5	-0.57	2482816275	571977	17.10	4340	4440	4270	5660	3055	4360	4340.75	10.40	50677	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3919	25.80	7.63	12	0.63	168.00	568.00	4940	20230711	-12.25	1395	20221114	210.75	4940	-12.25	20230711	1835	136.24	20230102	4940	-12.25	20230711	1395	210.75	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
7	20230831	110824	60.00	KOSDAQ	유통	N	N	N	N	60	N	4335	-25	5	-0.57	2239060915	515772	15.42	4340	4440	4270	5660	3055	4360	4341.17	10.40	38960	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3919	25.80	7.63	12	0.57	168.00	568.00	4940	20230711	-12.25	1395	20221114	210.75	4940	-12.25	20230711	1835	136.24	20230102	4940	-12.25	20230711	1395	210.75	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
8	20230831	100635	60.00	KOSDAQ	유통	N	N	N	N	60	N	4330	-30	5	-0.69	1670069815	383457	11.46	4340	4440	4295	5660	3055	4360	4355.29	10.40	23808	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3914	25.77	7.62	12	0.42	168.00	568.00	4940	20230711	-12.35	1395	20221114	210.39	4940	-12.35	20230711	1835	135.97	20230102	4940	-12.35	20230711	1395	210.39	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
9	20230831	090523	60.00	KOSDAQ	유통	N	N	N	N	60	N	4390	30	2	0.69	133132065	30522	0.91	4340	4415	4330	5660	3055	4360	4361.86	10.40	5034	4820	4590	4435	4205	4050	4512	4127	452	1300	500	3220	5	1	90393576	3968	26.13	7.73	12	0.03	168.00	568.00	4940	20230711	-11.13	1395	20221114	214.70	4940	-11.13	20230711	1835	139.24	20230102	4940	-11.13	20230711	1395	214.70	20221114	1.99	N	036620	500	451 억	9404051	N	N	49	N	N
10	20230830	160440	60.00	KOSDAQ	유통	N	N	N	N	60	N	4360	-15	5	-0.34	14945425400	3336061	224.41	4375	4665	4280	5680	3065	4375	4479.98	10.18	45263	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	3941	25.95	7.68	12	3.69	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.67	N	036620	500	451 억	9197745	N	N	49	N	N
11	20230830	150529	60.00	KOSDAQ	유통	N	N	N	N	60	N	4380	5	2	0.11	14600146850	3256995	219.09	4375	4665	4280	5680	3065	4375	4482.70	10.18	36361	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	3959	26.07	7.71	12	3.60	168.00	568.00	4940	20230711	-11.34	1395	20221114	213.98	4940	-11.34	20230711	1835	138.69	20230102	4940	-11.34	20230711	1395	213.98	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
12	20230830	140557	60.00	KOSDAQ	유통	N	N	N	N	60	N	4350	-25	5	-0.57	13831162730	3080542	207.22	4375	4665	4280	5680	3065	4375	4489.85	10.18	66198	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	3932	25.89	7.66	12	3.41	168.00	568.00	4940	20230711	-11.94	1395	20221114	211.83	4940	-11.94	20230711	1835	137.06	20230102	4940	-11.94	20230711	1395	211.83	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
13	20230830	130545	60.00	KOSDAQ	유통	N	N	N	N	60	N	4365	-10	5	-0.23	12368422010	2743008	184.52	4375	4665	4330	5680	3065	4375	4509.07	10.18	62370	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	3946	25.98	7.68	12	3.03	168.00	568.00	4940	20230711	-11.64	1395	20221114	212.90	4940	-11.64	20230711	1835	137.87	20230102	4940	-11.64	20230711	1395	212.90	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
14	20230830	120555	60.00	KOSDAQ	유통	N	N	N	N	60	N	4415	40	2	0.91	11377169975	2517404	169.34	4375	4665	4330	5680	3065	4375	4519.41	10.18	115938	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	3991	26.28	7.77	12	2.78	168.00	568.00	4940	20230711	-10.63	1395	20221114	216.49	4940	-10.63	20230711	1835	140.60	20230102	4940	-10.63	20230711	1395	216.49	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
15	20230830	110822	60.00	KOSDAQ	유통	N	N	N	N	60	N	4420	45	2	1.03	10925715160	2415470	162.48	4375	4665	4330	5680	3065	4375	4523.23	10.18	126447	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	3995	26.31	7.78	12	2.67	168.00	568.00	4940	20230711	-10.53	1395	20221114	216.85	4940	-10.53	20230711	1835	140.87	20230102	4940	-10.53	20230711	1395	216.85	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
16	20230830	100622	60.00	KOSDAQ	유통	N	N	N	N	60	N	4430	55	2	1.26	9188342205	2021958	136.01	4375	4665	4330	5680	3065	4375	4544.28	10.18	161995	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	4004	26.37	7.80	12	2.24	168.00	568.00	4940	20230711	-10.32	1395	20221114	217.56	4940	-10.32	20230711	1835	141.42	20230102	4940	-10.32	20230711	1395	217.56	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
17	20230830	090517	60.00	KOSDAQ	유통	N	N	N	N	60	N	4490	115	2	2.63	776121760	176097	11.85	4375	4500	4330	5680	3065	4375	4407.35	10.18	-10492	4525	4450	4340	4265	4155	4487	4302	452	1305	500	3230	5	1	90393576	4059	26.73	7.90	12	0.19	168.00	568.00	4940	20230711	-9.11	1395	20221114	221.86	4940	-9.11	20230711	1835	144.69	20230102	4940	-9.11	20230711	1395	221.86	20221114	1.67	N	036620	500	451 억	9197745	N	N	0	N	N
18	20230829	160435	60.00	KOSDAQ	유통	N	N	N	N	60	N	4375	20	2	0.46	6410422530	1483389	29.18	4310	4415	4230	5660	3050	4355	4321.42	10.21	-64633	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3955	26.04	7.70	12	1.64	168.00	568.00	4940	20230711	-11.44	1395	20221114	213.62	4940	-11.44	20230711	1835	138.42	20230102	4940	-11.44	20230711	1395	213.62	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
19	20230829	150532	60.00	KOSDAQ	유통	N	N	N	N	60	N	4375	20	2	0.46	6138872645	1421301	27.96	4310	4415	4230	5660	3050	4355	4319.19	10.21	-62107	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3955	26.04	7.70	12	1.57	168.00	568.00	4940	20230711	-11.44	1395	20221114	213.62	4940	-11.44	20230711	1835	138.42	20230102	4940	-11.44	20230711	1395	213.62	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
20	20230829	140612	60.00	KOSDAQ	유통	N	N	N	N	60	N	4315	-40	5	-0.92	4812210855	1117805	21.99	4310	4395	4230	5660	3050	4355	4305.05	10.21	-63729	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3900	25.68	7.60	12	1.24	168.00	568.00	4940	20230711	-12.65	1395	20221114	209.32	4940	-12.65	20230711	1835	135.15	20230102	4940	-12.65	20230711	1395	209.32	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
21	20230829	130548	60.00	KOSDAQ	유통	N	N	N	N	60	N	4315	-40	5	-0.92	3583766815	834720	16.42	4310	4395	4230	5660	3050	4355	4293.38	10.21	-46293	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3900	25.68	7.60	12	0.92	168.00	568.00	4940	20230711	-12.65	1395	20221114	209.32	4940	-12.65	20230711	1835	135.15	20230102	4940	-12.65	20230711	1395	209.32	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
22	20230829	120605	60.00	KOSDAQ	유통	N	N	N	N	60	N	4240	-115	5	-2.64	2999834455	698393	13.74	4310	4395	4230	5660	3050	4355	4295.34	10.21	-25527	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3833	25.24	7.46	12	0.77	168.00	568.00	4940	20230711	-14.17	1395	20221114	203.94	4940	-14.17	20230711	1835	131.06	20230102	4940	-14.17	20230711	1395	203.94	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
23	20230829	110922	60.00	KOSDAQ	유통	N	N	N	N	60	N	4285	-70	5	-1.61	2360216680	547871	10.78	4310	4395	4240	5660	3050	4355	4307.98	10.21	-19939	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3873	25.51	7.54	12	0.61	168.00	568.00	4940	20230711	-13.26	1395	20221114	207.17	4940	-13.26	20230711	1835	133.51	20230102	4940	-13.26	20230711	1395	207.17	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
24	20230829	100640	60.00	KOSDAQ	유통	N	N	N	N	60	N	4350	-5	5	-0.11	1583572600	367373	7.23	4310	4395	4240	5660	3050	4355	4310.53	10.21	2457	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3932	25.89	7.66	12	0.41	168.00	568.00	4940	20230711	-11.94	1395	20221114	211.83	4940	-11.94	20230711	1835	137.06	20230102	4940	-11.94	20230711	1395	211.83	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
25	20230829	090426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4315	-40	5	-0.92	197815225	46006	0.91	4310	4345	4275	5660	3050	4355	4299.77	10.21	-26360	4595	4475	4335	4215	4075	4535	4275	452	1305	500	3220	5	1	90393576	3900	25.68	7.60	12	0.05	168.00	568.00	4940	20230711	-12.65	1395	20221114	209.32	4940	-12.65	20230711	1835	135.15	20230102	4940	-12.65	20230711	1395	209.32	20221114	1.42	N	036620	500	451 억	9225364	N	N	0	N	N
26	20230828	160424	60.00	KOSDAQ	유통	N	N	N	N	60	N	4355	220	2	5.32	21804737915	5051777	43.17	4280	4455	4195	5370	2895	4135	4316.30	10.58	-438902	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3937	25.92	7.67	12	5.59	168.00	568.00	4940	20230711	-11.84	1395	20221114	212.19	4940	-11.84	20230711	1835	137.33	20230102	4940	-11.84	20230711	1395	212.19	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
27	20230828	150429	60.00	KOSDAQ	유통	N	N	N	N	60	N	4320	185	2	4.47	20943583115	4853900	41.48	4280	4455	4195	5370	2895	4135	4314.98	10.58	-401212	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3905	25.71	7.61	12	5.37	168.00	568.00	4940	20230711	-12.55	1395	20221114	209.68	4940	-12.55	20230711	1835	135.42	20230102	4940	-12.55	20230711	1395	209.68	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
28	20230828	140431	60.00	KOSDAQ	유통	N	N	N	N	60	N	4300	165	2	3.99	20025420255	4640264	39.66	4280	4455	4195	5370	2895	4135	4315.77	10.58	-355634	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3887	25.60	7.57	12	5.13	168.00	568.00	4940	20230711	-12.96	1395	20221114	208.24	4940	-12.96	20230711	1835	134.33	20230102	4940	-12.96	20230711	1395	208.24	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
29	20230828	130433	60.00	KOSDAQ	유통	N	N	N	N	60	N	4280	145	2	3.51	18875724405	4371864	37.36	4280	4455	4195	5370	2895	4135	4317.76	10.58	-272937	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3869	25.48	7.54	12	4.84	168.00	568.00	4940	20230711	-13.36	1395	20221114	206.81	4940	-13.36	20230711	1835	133.24	20230102	4940	-13.36	20230711	1395	206.81	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
30	20230828	120429	60.00	KOSDAQ	유통	N	N	N	N	60	N	4385	250	2	6.05	17240234850	3993138	34.13	4280	4455	4195	5370	2895	4135	4317.69	10.58	-200073	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3964	26.10	7.72	12	4.42	168.00	568.00	4940	20230711	-11.23	1395	20221114	214.34	4940	-11.23	20230711	1835	138.96	20230102	4940	-11.23	20230711	1395	214.34	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
31	20230828	110426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4405	270	2	6.53	15806503655	3666787	31.34	4280	4455	4195	5370	2895	4135	4310.96	10.58	-174777	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3982	26.22	7.76	12	4.06	168.00	568.00	4940	20230711	-10.83	1395	20221114	215.77	4940	-10.83	20230711	1835	140.05	20230102	4940	-10.83	20230711	1395	215.77	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
32	20230828	100422	60.00	KOSDAQ	유통	N	N	N	N	60	N	4360	225	2	5.44	11749217765	2742533	23.44	4280	4365	4195	5370	2895	4135	4284.35	10.58	-327705	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3941	25.95	7.68	12	3.03	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
33	20230828	090429	60.00	KOSDAQ	유통	N	N	N	N	60	N	4240	105	2	2.54	3167783105	739787	6.32	4280	4325	4225	5370	2895	4135	4283.02	10.58	-206088	4808	4471	4238	3901	3668	4640	4070	452	1235	500	3050	5	1	90393576	3833	25.24	7.46	12	0.82	168.00	568.00	4940	20230711	-14.17	1395	20221114	203.94	4940	-14.17	20230711	1835	131.06	20230102	4940	-14.17	20230711	1395	203.94	20221114	1.38	N	036620	500	451 억	9567911	N	N	37	N	N
34	20230825	160425	60.00	KOSDAQ	유통	N	N	N	N	60	N	4135	75	2	1.85	50652520405	11616150	817.56	4030	4575	4005	5270	2845	4060	4360.84	10.18	462227	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	3738	24.61	7.28	12	12.85	168.00	568.00	4940	20230711	-16.30	1395	20221114	196.42	4940	-16.30	20230711	1835	125.34	20230102	4940	-16.30	20230711	1395	196.42	20221114	1.32	N	036620	500	451 억	9203965	N	N	37	N	N
35	20230825	150428	60.00	KOSDAQ	유통	N	N	N	N	60	N	4120	60	2	1.48	48155594425	11010962	774.96	4030	4575	4005	5270	2845	4060	4373.42	10.18	436821	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	3724	24.52	7.25	12	12.18	168.00	568.00	4940	20230711	-16.60	1395	20221114	195.34	4940	-16.60	20230711	1835	124.52	20230102	4940	-16.60	20230711	1395	195.34	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
36	20230825	140426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4285	225	2	5.54	42393681620	9643967	678.75	4030	4575	4005	5270	2845	4060	4395.88	10.18	335428	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	3873	25.51	7.54	12	10.67	168.00	568.00	4940	20230711	-13.26	1395	20221114	207.17	4940	-13.26	20230711	1835	133.51	20230102	4940	-13.26	20230711	1395	207.17	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
37	20230825	130425	60.00	KOSDAQ	유통	N	N	N	N	60	N	4535	475	2	11.70	33766309925	7660441	539.15	4030	4575	4005	5270	2845	4060	4407.88	10.18	-52088	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	4099	26.99	7.98	12	8.47	168.00	568.00	4940	20230711	-8.20	1395	20221114	225.09	4940	-8.20	20230711	1835	147.14	20230102	4940	-8.20	20230711	1395	225.09	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
38	20230825	120426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4465	405	2	9.98	25397357745	5806929	408.70	4030	4515	4005	5270	2845	4060	4373.63	10.18	-78295	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	4036	26.58	7.86	12	6.42	168.00	568.00	4940	20230711	-9.62	1395	20221114	220.07	4940	-9.62	20230711	1835	143.32	20230102	4940	-9.62	20230711	1395	220.07	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
39	20230825	110426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4380	320	2	7.88	15528317335	3584904	252.31	4030	4480	4005	5270	2845	4060	4331.59	10.18	-259895	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	3959	26.07	7.71	12	3.97	168.00	568.00	4940	20230711	-11.34	1395	20221114	213.98	4940	-11.34	20230711	1835	138.69	20230102	4940	-11.34	20230711	1395	213.98	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
40	20230825	100426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4080	20	2	0.49	692303570	169904	11.96	4030	4125	4005	5270	2845	4060	4074.68	10.18	-16698	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	3688	24.29	7.18	12	0.19	168.00	568.00	4940	20230711	-17.41	1395	20221114	192.47	4940	-17.41	20230711	1835	122.34	20230102	4940	-17.41	20230711	1395	192.47	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
41	20230825	090427	60.00	KOSDAQ	유통	N	N	N	N	60	N	4025	-35	5	-0.86	68804510	17119	1.20	4030	4060	4005	5270	2845	4060	4019.18	10.18	1677	4296	4177	4081	3962	3866	4130	3915	452	1210	500	3000	5	1	90393576	3638	23.96	7.09	12	0.02	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.32	N	036620	500	451 억	9203965	N	N	7	N	N
42	20230824	160422	60.00	KOSDAQ	유통	N	N	N	N	60	N	4060	-95	5	-2.29	5760749240	1418764	37.73	4075	4200	3985	5400	2910	4155	4060.40	10.14	-34565	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3670	24.17	7.15	12	1.57	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.32	N	036620	500	451 억	9166063	N	N	7	N	N
43	20230824	150421	60.00	KOSDAQ	유통	N	N	N	N	60	N	4050	-105	5	-2.53	5445539885	1341025	35.66	4075	4200	3985	5400	2910	4155	4060.73	10.14	-14845	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3661	24.11	7.13	12	1.48	168.00	568.00	4940	20230711	-18.02	1395	20221114	190.32	4940	-18.02	20230711	1835	120.71	20230102	4940	-18.02	20230711	1395	190.32	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
44	20230824	140423	60.00	KOSDAQ	유통	N	N	N	N	60	N	4020	-135	5	-3.25	4704354825	1156763	30.76	4075	4200	3985	5400	2910	4155	4066.83	10.14	-14022	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3634	23.93	7.08	12	1.28	168.00	568.00	4940	20230711	-18.62	1395	20221114	188.17	4940	-18.62	20230711	1835	119.07	20230102	4940	-18.62	20230711	1395	188.17	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
45	20230824	130426	60.00	KOSDAQ	유통	N	N	N	N	60	N	4025	-130	5	-3.13	4093343545	1004891	26.72	4075	4200	3985	5400	2910	4155	4073.42	10.14	-24165	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3638	23.96	7.09	12	1.11	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
46	20230824	120425	60.00	KOSDAQ	유통	N	N	N	N	60	N	4020	-135	5	-3.25	3468499290	849493	22.59	4075	4200	3985	5400	2910	4155	4083.02	10.14	-29647	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3634	23.93	7.08	12	0.94	168.00	568.00	4940	20230711	-18.62	1395	20221114	188.17	4940	-18.62	20230711	1835	119.07	20230102	4940	-18.62	20230711	1395	188.17	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
47	20230824	110423	60.00	KOSDAQ	유통	N	N	N	N	60	N	4050	-105	5	-2.53	2432767325	592117	15.75	4075	4200	4025	5400	2910	4155	4108.59	10.14	-70214	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3661	24.11	7.13	12	0.66	168.00	568.00	4940	20230711	-18.02	1395	20221114	190.32	4940	-18.02	20230711	1835	120.71	20230102	4940	-18.02	20230711	1395	190.32	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
48	20230824	100423	60.00	KOSDAQ	유통	N	N	N	N	60	N	4120	-35	5	-0.84	1541639155	373369	9.93	4075	4200	4075	5400	2910	4155	4129.00	10.14	-33010	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3724	24.52	7.25	12	0.41	168.00	568.00	4940	20230711	-16.60	1395	20221114	195.34	4940	-16.60	20230711	1835	124.52	20230102	4940	-16.60	20230711	1395	195.34	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
49	20230824	090424	60.00	KOSDAQ	유통	N	N	N	N	60	N	4110	-45	5	-1.08	357718805	87215	2.32	4075	4130	4075	5400	2910	4155	4101.57	10.14	13536	4458	4306	4068	3916	3678	4382	3992	452	1245	500	3070	5	1	90393576	3715	24.46	7.24	12	0.10	168.00	568.00	4940	20230711	-16.80	1395	20221114	194.62	4940	-16.80	20230711	1835	123.98	20230102	4940	-16.80	20230711	1395	194.62	20221114	1.32	N	036620	500	451 억	9166063	N	N	0	N	N
50	20230823	160420	60.00	KOSDAQ	유통	N	N	N	N	60	N	4155	345	2	9.06	15244914950	3751613	343.49	3840	4220	3830	4950	2670	3810	4063.52	9.83	343834	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3756	24.73	7.32	12	4.15	168.00	568.00	4940	20230711	-15.89	1395	20221114	197.85	4940	-15.89	20230711	1835	126.43	20230102	4940	-15.89	20230711	1395	197.85	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
51	20230823	150422	60.00	KOSDAQ	유통	N	N	N	N	60	N	4130	320	2	8.40	14155720945	3489590	319.50	3840	4220	3830	4950	2670	3810	4056.56	9.83	372549	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3733	24.58	7.27	12	3.86	168.00	568.00	4940	20230711	-16.40	1395	20221114	196.06	4940	-16.40	20230711	1835	125.07	20230102	4940	-16.40	20230711	1395	196.06	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
52	20230823	140424	60.00	KOSDAQ	유통	N	N	N	N	60	N	4040	230	2	6.04	11267832530	2789967	255.44	3840	4150	3830	4950	2670	3810	4038.70	9.83	344749	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3652	24.05	7.11	12	3.09	168.00	568.00	4940	20230711	-18.22	1395	20221114	189.61	4940	-18.22	20230711	1835	120.16	20230102	4940	-18.22	20230711	1395	189.61	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
53	20230823	130421	60.00	KOSDAQ	유통	N	N	N	N	60	N	4060	250	2	6.56	10465392350	2591767	237.30	3840	4150	3830	4950	2670	3810	4037.94	9.83	309462	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3670	24.17	7.15	12	2.87	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
54	20230823	120424	60.00	KOSDAQ	유통	N	N	N	N	60	N	4055	245	2	6.43	6753316645	1684737	154.25	3840	4105	3830	4950	2670	3810	4008.53	9.83	185025	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3665	24.14	7.14	12	1.86	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
55	20230823	110422	60.00	KOSDAQ	유통	N	N	N	N	60	N	4010	200	2	5.25	5141594760	1287679	117.90	3840	4095	3830	4950	2670	3810	3992.92	9.83	170673	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3625	23.87	7.06	12	1.42	168.00	568.00	4940	20230711	-18.83	1395	20221114	187.46	4940	-18.83	20230711	1835	118.53	20230102	4940	-18.83	20230711	1395	187.46	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
56	20230823	100421	60.00	KOSDAQ	유통	N	N	N	N	60	N	4060	250	2	6.56	3843830250	963893	88.25	3840	4095	3830	4950	2670	3810	3987.82	9.83	198305	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3670	24.17	7.15	12	1.07	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
57	20230823	090426	60.00	KOSDAQ	유통	N	N	N	N	60	N	3870	60	2	1.57	106801780	27728	2.54	3840	3885	3830	4950	2670	3810	3851.77	9.83	1925	4033	3921	3813	3701	3593	3977	3757	452	1140	500	2810	5	1	90393576	3498	23.04	6.81	12	0.03	168.00	568.00	4940	20230711	-21.66	1395	20221114	177.42	4940	-21.66	20230711	1835	110.90	20230102	4940	-21.66	20230711	1395	177.42	20221114	1.37	N	036620	500	451 억	8887010	N	N	0	N	N
58	20230822	160418	60.00	KOSDAQ	유통	N	N	N	N	60	N	3810	45	2	1.20	4144222310	1090606	79.73	3765	3925	3705	4890	2640	3765	3799.92	9.69	26149	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3444	22.68	6.71	12	1.21	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
59	20230822	150419	60.00	KOSDAQ	유통	N	N	N	N	60	N	3765	0	3	0.00	3762786495	990387	72.40	3765	3925	3705	4890	2640	3765	3799.31	9.69	44921	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3403	22.41	6.63	12	1.10	168.00	568.00	4940	20230711	-23.79	1395	20221114	169.89	4940	-23.79	20230711	1835	105.18	20230102	4940	-23.79	20230711	1395	169.89	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
60	20230822	140424	60.00	KOSDAQ	유통	N	N	N	N	60	N	3785	20	2	0.53	3490628130	918294	67.13	3765	3925	3705	4890	2640	3765	3801.21	9.69	29005	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3421	22.53	6.66	12	1.02	168.00	568.00	4940	20230711	-23.38	1395	20221114	171.33	4940	-23.38	20230711	1835	106.27	20230102	4940	-23.38	20230711	1395	171.33	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
61	20230822	130420	60.00	KOSDAQ	유통	N	N	N	N	60	N	3800	35	2	0.93	3319083165	872895	63.81	3765	3925	3705	4890	2640	3765	3802.39	9.69	17688	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3435	22.62	6.69	12	0.97	168.00	568.00	4940	20230711	-23.08	1395	20221114	172.40	4940	-23.08	20230711	1835	107.08	20230102	4940	-23.08	20230711	1395	172.40	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
62	20230822	120413	60.00	KOSDAQ	유통	N	N	N	N	60	N	3765	0	3	0.00	2588593925	677931	49.56	3765	3925	3750	4890	2640	3765	3818.37	9.69	-59414	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3403	22.41	6.63	12	0.75	168.00	568.00	4940	20230711	-23.79	1395	20221114	169.89	4940	-23.79	20230711	1835	105.18	20230102	4940	-23.79	20230711	1395	169.89	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
63	20230822	110418	60.00	KOSDAQ	유통	N	N	N	N	60	N	3780	15	2	0.40	2351751595	615216	44.98	3765	3925	3750	4890	2640	3765	3822.64	9.69	-63552	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3417	22.50	6.65	12	0.68	168.00	568.00	4940	20230711	-23.48	1395	20221114	170.97	4940	-23.48	20230711	1835	105.99	20230102	4940	-23.48	20230711	1395	170.97	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
64	20230822	100417	60.00	KOSDAQ	유통	N	N	N	N	60	N	3780	15	2	0.40	1877579635	489448	35.78	3765	3925	3750	4890	2640	3765	3836.12	9.69	-51189	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3417	22.50	6.65	12	0.54	168.00	568.00	4940	20230711	-23.48	1395	20221114	170.97	4940	-23.48	20230711	1835	105.99	20230102	4940	-23.48	20230711	1395	170.97	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
65	20230822	090419	60.00	KOSDAQ	유통	N	N	N	N	60	N	3795	30	2	0.80	72057255	18993	1.39	3765	3825	3765	4890	2640	3765	3793.88	9.69	1871	3998	3881	3788	3671	3578	3835	3625	452	1125	500	2780	5	1	90393576	3430	22.59	6.68	12	0.02	168.00	568.00	4940	20230711	-23.18	1395	20221114	172.04	4940	-23.18	20230711	1835	106.81	20230102	4940	-23.18	20230711	1395	172.04	20221114	1.32	N	036620	500	451 억	8757158	N	N	198	N	N
66	20230821	160418	60.00	KOSDAQ	유통	N	N	N	N	60	N	3765	-60	5	-1.57	5162064940	1358941	36.14	3800	3905	3695	4970	2680	3825	3798.61	9.46	171471	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3403	22.41	6.63	12	1.50	168.00	568.00	4940	20230711	-23.79	1395	20221114	169.89	4940	-23.79	20230711	1835	105.18	20230102	4940	-23.79	20230711	1395	169.89	20221114	1.44	N	036620	500	451 억	8552434	N	N	198	N	N
67	20230821	150420	60.00	KOSDAQ	유통	N	N	N	N	60	N	3790	-35	5	-0.92	4862572295	1279465	34.03	3800	3905	3695	4970	2680	3825	3800.47	9.46	147365	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3426	22.56	6.67	12	1.42	168.00	568.00	4940	20230711	-23.28	1395	20221114	171.68	4940	-23.28	20230711	1835	106.54	20230102	4940	-23.28	20230711	1395	171.68	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
68	20230821	140421	60.00	KOSDAQ	유통	N	N	N	N	60	N	3795	-30	5	-0.78	4185047920	1100113	29.26	3800	3905	3695	4970	2680	3825	3804.20	9.46	124298	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3430	22.59	6.68	12	1.22	168.00	568.00	4940	20230711	-23.18	1395	20221114	172.04	4940	-23.18	20230711	1835	106.81	20230102	4940	-23.18	20230711	1395	172.04	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
69	20230821	130422	60.00	KOSDAQ	유통	N	N	N	N	60	N	3810	-15	5	-0.39	3779014170	993398	26.42	3800	3905	3695	4970	2680	3825	3804.13	9.46	114475	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3444	22.68	6.71	12	1.10	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
70	20230821	120420	60.00	KOSDAQ	유통	N	N	N	N	60	N	3800	-25	5	-0.65	3417294775	898365	23.89	3800	3905	3695	4970	2680	3825	3803.90	9.46	84304	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3435	22.62	6.69	12	0.99	168.00	568.00	4940	20230711	-23.08	1395	20221114	172.40	4940	-23.08	20230711	1835	107.08	20230102	4940	-23.08	20230711	1395	172.40	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
71	20230821	110420	60.00	KOSDAQ	유통	N	N	N	N	60	N	3830	5	2	0.13	2036100915	533335	14.18	3800	3905	3695	4970	2680	3825	3817.68	9.46	47458	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3462	22.80	6.74	12	0.59	168.00	568.00	4940	20230711	-22.47	1395	20221114	174.55	4940	-22.47	20230711	1835	108.72	20230102	4940	-22.47	20230711	1395	174.55	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
72	20230821	100419	60.00	KOSDAQ	유통	N	N	N	N	60	N	3875	50	2	1.31	1381814590	363502	9.67	3800	3905	3695	4970	2680	3825	3801.39	9.46	36747	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3503	23.07	6.82	12	0.40	168.00	568.00	4940	20230711	-21.56	1395	20221114	177.78	4940	-21.56	20230711	1835	111.17	20230102	4940	-21.56	20230711	1395	177.78	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
73	20230821	090424	60.00	KOSDAQ	유통	N	N	N	N	60	N	3795	-30	5	-0.78	218331795	58097	1.55	3800	3800	3695	4970	2680	3825	3758.06	9.46	-2002	4208	4016	3858	3666	3508	3937	3587	452	1145	500	2830	5	1	90393576	3430	22.59	6.68	12	0.06	168.00	568.00	4940	20230711	-23.18	1395	20221114	172.04	4940	-23.18	20230711	1835	106.81	20230102	4940	-23.18	20230711	1395	172.04	20221114	1.44	N	036620	500	451 억	8552434	N	N	0	N	N
74	20230818	160419	60.00	KOSDAQ	유통	N	N	N	N	60	N	3825	-255	5	-6.25	14470753575	3752970	159.54	4010	4050	3700	5300	2860	4080	3855.81	9.64	-119486	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3458	22.77	6.73	12	4.15	168.00	568.00	4940	20230711	-22.57	1395	20221114	174.19	4940	-22.57	20230711	1835	108.45	20230102	4940	-22.57	20230711	1395	174.19	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
75	20230818	150414	60.00	KOSDAQ	유통	N	N	N	N	60	N	3880	-200	5	-4.90	13706941715	3554355	151.10	4010	4050	3700	5300	2860	4080	3856.34	9.64	-108623	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3507	23.10	6.83	12	3.93	168.00	568.00	4940	20230711	-21.46	1395	20221114	178.14	4940	-21.46	20230711	1835	111.44	20230102	4940	-21.46	20230711	1395	178.14	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
76	20230818	140418	60.00	KOSDAQ	유통	N	N	N	N	60	N	3730	-350	5	-8.58	10734452645	2789928	118.60	4010	4050	3700	5300	2860	4080	3847.52	9.64	4147	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3372	22.20	6.57	12	3.09	168.00	568.00	4940	20230711	-24.49	1395	20221114	167.38	4940	-24.49	20230711	1835	103.27	20230102	4940	-24.49	20230711	1395	167.38	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
77	20230818	130414	60.00	KOSDAQ	유통	N	N	N	N	60	N	3800	-280	5	-6.86	7905545545	2036534	86.57	4010	4050	3780	5300	2860	4080	3881.80	9.64	-80089	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3435	22.62	6.69	12	2.25	168.00	568.00	4940	20230711	-23.08	1395	20221114	172.40	4940	-23.08	20230711	1835	107.08	20230102	4940	-23.08	20230711	1395	172.40	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
78	20230818	120425	60.00	KOSDAQ	유통	N	N	N	N	60	N	3825	-255	5	-6.25	6804048030	1748613	74.34	4010	4050	3780	5300	2860	4080	3891.04	9.64	-83063	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3458	22.77	6.73	12	1.93	168.00	568.00	4940	20230711	-22.57	1395	20221114	174.19	4940	-22.57	20230711	1835	108.45	20230102	4940	-22.57	20230711	1395	174.19	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
79	20230818	110416	60.00	KOSDAQ	유통	N	N	N	N	60	N	3820	-260	5	-6.37	5105203610	1305755	55.51	4010	4050	3780	5300	2860	4080	3909.69	9.64	-34920	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3453	22.74	6.73	12	1.44	168.00	568.00	4940	20230711	-22.67	1395	20221114	173.84	4940	-22.67	20230711	1835	108.17	20230102	4940	-22.67	20230711	1395	173.84	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
80	20230818	100418	60.00	KOSDAQ	유통	N	N	N	N	60	N	3930	-150	5	-3.68	1920593875	483959	20.57	4010	4050	3910	5300	2860	4080	3968.35	9.64	-39075	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3552	23.39	6.92	12	0.54	168.00	568.00	4940	20230711	-20.45	1395	20221114	181.72	4940	-20.45	20230711	1835	114.17	20230102	4940	-20.45	20230711	1395	181.72	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
81	20230818	090418	60.00	KOSDAQ	유통	N	N	N	N	60	N	4030	-50	5	-1.23	256076970	63966	2.72	4010	4040	3950	5300	2860	4080	4002.54	9.64	12714	4426	4252	4101	3927	3776	4177	3852	452	1220	500	3010	5	1	90393576	3643	23.99	7.10	12	0.07	168.00	568.00	4940	20230711	-18.42	1395	20221114	188.89	4940	-18.42	20230711	1835	119.62	20230102	4940	-18.42	20230711	1395	188.89	20221114	1.42	N	036620	500	451 억	8717222	N	N	10	N	N
82	20230817	160419	60.00	KOSDAQ	유통	N	N	N	N	60	N	4080	-235	5	-5.45	9536225530	2343122	115.57	4210	4275	3950	5600	3025	4315	4069.87	10.08	-405255	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3688	24.29	7.18	12	2.59	168.00	568.00	4940	20230711	-17.41	1395	20221114	192.47	4940	-17.41	20230711	1835	122.34	20230102	4940	-17.41	20230711	1395	192.47	20221114	1.43	N	036620	500	451 억	9111121	N	N	10	N	N
83	20230817	150422	60.00	KOSDAQ	유통	N	N	N	N	60	N	4105	-210	5	-4.87	9150751320	2248848	110.92	4210	4275	3950	5600	3025	4315	4069.08	10.08	-374355	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3711	24.43	7.23	12	2.49	168.00	568.00	4940	20230711	-16.90	1395	20221114	194.27	4940	-16.90	20230711	1835	123.71	20230102	4940	-16.90	20230711	1395	194.27	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
84	20230817	140418	60.00	KOSDAQ	유통	N	N	N	N	60	N	4110	-205	5	-4.75	7984292210	1964638	96.90	4210	4275	3950	5600	3025	4315	4064.00	10.08	-291277	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3715	24.46	7.24	12	2.17	168.00	568.00	4940	20230711	-16.80	1395	20221114	194.62	4940	-16.80	20230711	1835	123.98	20230102	4940	-16.80	20230711	1395	194.62	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
85	20230817	130416	60.00	KOSDAQ	유통	N	N	N	N	60	N	4055	-260	5	-6.03	7342720225	1807266	89.14	4210	4275	3950	5600	3025	4315	4062.89	10.08	-225345	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3665	24.14	7.14	12	2.00	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
86	20230817	120417	60.00	KOSDAQ	유통	N	N	N	N	60	N	3980	-335	5	-7.76	6641791225	1632878	80.54	4210	4275	3950	5600	3025	4315	4067.54	10.08	-178531	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3598	23.69	7.01	12	1.81	168.00	568.00	4940	20230711	-19.43	1395	20221114	185.30	4940	-19.43	20230711	1835	116.89	20230102	4940	-19.43	20230711	1395	185.30	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
87	20230817	110418	60.00	KOSDAQ	유통	N	N	N	N	60	N	4020	-295	5	-6.84	4869107800	1188285	58.61	4210	4275	3990	5600	3025	4315	4097.59	10.08	-89069	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3634	23.93	7.08	12	1.31	168.00	568.00	4940	20230711	-18.62	1395	20221114	188.17	4940	-18.62	20230711	1835	119.07	20230102	4940	-18.62	20230711	1395	188.17	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
88	20230817	100417	60.00	KOSDAQ	유통	N	N	N	N	60	N	4080	-235	5	-5.45	2433226065	586838	28.94	4210	4275	4060	5600	3025	4315	4146.33	10.08	4490	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3688	24.29	7.18	12	0.65	168.00	568.00	4940	20230711	-17.41	1395	20221114	192.47	4940	-17.41	20230711	1835	122.34	20230102	4940	-17.41	20230711	1395	192.47	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
89	20230817	090416	60.00	KOSDAQ	유통	N	N	N	N	60	N	4205	-110	5	-2.55	195287415	46287	2.28	4210	4275	4185	5600	3025	4315	4219.03	10.08	-1470	4738	4526	4378	4166	4018	4452	4092	452	1287	500	3190	5	1	90393576	3801	25.03	7.40	12	0.05	168.00	568.00	4940	20230711	-14.88	1395	20221114	201.43	4940	-14.88	20230711	1835	129.16	20230102	4940	-14.88	20230711	1395	201.43	20221114	1.43	N	036620	500	451 억	9111121	N	N	0	N	N
90	20230816	160417	60.00	KOSDAQ	유통	N	N	N	N	60	N	4315	-245	5	-5.37	8784518385	2024144	86.02	4560	4590	4230	5920	3195	4560	4339.77	10.31	-223675	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	3900	25.68	7.60	12	2.24	168.00	568.00	4940	20230711	-12.65	1395	20221114	209.32	4940	-12.65	20230711	1835	135.15	20230102	4940	-12.65	20230711	1395	209.32	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
91	20230816	150417	60.00	KOSDAQ	유통	N	N	N	N	60	N	4315	-245	5	-5.37	8402063990	1935458	82.25	4560	4590	4230	5920	3195	4560	4341.01	10.31	-214899	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	3900	25.68	7.60	12	2.14	168.00	568.00	4940	20230711	-12.65	1395	20221114	209.32	4940	-12.65	20230711	1835	135.15	20230102	4940	-12.65	20230711	1395	209.32	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
92	20230816	140416	60.00	KOSDAQ	유통	N	N	N	N	60	N	4300	-260	5	-5.70	7493154960	1724071	73.27	4560	4590	4230	5920	3195	4560	4346.07	10.31	-202859	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	3887	25.60	7.57	12	1.91	168.00	568.00	4940	20230711	-12.96	1395	20221114	208.24	4940	-12.96	20230711	1835	134.33	20230102	4940	-12.96	20230711	1395	208.24	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
93	20230816	130417	60.00	KOSDAQ	유통	N	N	N	N	60	N	4250	-310	5	-6.80	6150480720	1412225	60.02	4560	4590	4230	5920	3195	4560	4355.03	10.31	-166680	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	3842	25.30	7.48	12	1.56	168.00	568.00	4940	20230711	-13.97	1395	20221114	204.66	4940	-13.97	20230711	1835	131.61	20230102	4940	-13.97	20230711	1395	204.66	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
94	20230816	120422	60.00	KOSDAQ	유통	N	N	N	N	60	N	4250	-310	5	-6.80	5196903740	1187757	50.48	4560	4590	4245	5920	3195	4560	4375.24	10.31	-143820	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	3842	25.30	7.48	12	1.31	168.00	568.00	4940	20230711	-13.97	1395	20221114	204.66	4940	-13.97	20230711	1835	131.61	20230102	4940	-13.97	20230711	1395	204.66	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
95	20230816	110419	60.00	KOSDAQ	유통	N	N	N	N	60	N	4325	-235	5	-5.15	3865441890	876639	37.26	4560	4590	4305	5920	3195	4560	4409.22	10.31	-112927	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	3910	25.74	7.61	12	0.97	168.00	568.00	4940	20230711	-12.45	1395	20221114	210.04	4940	-12.45	20230711	1835	135.69	20230102	4940	-12.45	20230711	1395	210.04	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
96	20230816	100415	60.00	KOSDAQ	유통	N	N	N	N	60	N	4435	-125	5	-2.74	2452190220	551321	23.43	4560	4590	4350	5920	3195	4560	4447.64	10.31	-26983	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	4009	26.40	7.81	12	0.61	168.00	568.00	4940	20230711	-10.22	1395	20221114	217.92	4940	-10.22	20230711	1835	141.69	20230102	4940	-10.22	20230711	1395	217.92	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
97	20230816	090414	60.00	KOSDAQ	유통	N	N	N	N	60	N	4535	-25	5	-0.55	386937930	85442	3.63	4560	4560	4485	5920	3195	4560	4528.29	10.31	-12682	4846	4702	4431	4287	4016	4775	4360	452	1362	500	3370	5	1	90393576	4099	26.99	7.98	12	0.09	168.00	568.00	4940	20230711	-8.20	1395	20221114	225.09	4940	-8.20	20230711	1835	147.14	20230102	4940	-8.20	20230711	1395	225.09	20221114	1.44	N	036620	500	451 억	9316586	N	N	22	N	N
98	20230814	160413	60.00	KOSDAQ	유통	N	N	N	N	60	N	4560	300	2	7.04	10356265255	2338436	50.91	4260	4575	4160	5530	2985	4260	4428.62	10.10	208878	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	4122	27.14	8.03	12	2.59	168.00	568.00	4940	20230711	-7.69	1395	20221114	226.88	4940	-7.69	20230711	1835	148.50	20230102	4940	-7.69	20230711	1395	226.88	20221114	1.34	N	036620	500	451 억	9126776	N	N	22	N	N
99	20230814	150411	60.00	KOSDAQ	유통	N	N	N	N	60	N	4520	260	2	6.10	9334790520	2113754	46.02	4260	4575	4160	5530	2985	4260	4416.21	10.10	169879	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	4086	26.90	7.96	12	2.34	168.00	568.00	4940	20230711	-8.50	1395	20221114	224.01	4940	-8.50	20230711	1835	146.32	20230102	4940	-8.50	20230711	1395	224.01	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
100	20230814	140412	60.00	KOSDAQ	유통	N	N	N	N	60	N	4480	220	2	5.16	7725607920	1756193	38.23	4260	4575	4160	5530	2985	4260	4399.07	10.10	150793	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	4050	26.67	7.89	12	1.94	168.00	568.00	4940	20230711	-9.31	1395	20221114	221.15	4940	-9.31	20230711	1835	144.14	20230102	4940	-9.31	20230711	1395	221.15	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
101	20230814	130410	60.00	KOSDAQ	유통	N	N	N	N	60	N	4505	245	2	5.75	5628606955	1292239	28.13	4260	4535	4160	5530	2985	4260	4355.70	10.10	145165	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	4072	26.82	7.93	12	1.43	168.00	568.00	4940	20230711	-8.81	1395	20221114	222.94	4940	-8.81	20230711	1835	145.50	20230102	4940	-8.81	20230711	1395	222.94	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
102	20230814	120410	60.00	KOSDAQ	유통	N	N	N	N	60	N	4390	130	2	3.05	3810905345	884659	19.26	4260	4415	4160	5530	2985	4260	4307.77	10.10	95522	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	3968	26.13	7.73	12	0.98	168.00	568.00	4940	20230711	-11.13	1395	20221114	214.70	4940	-11.13	20230711	1835	139.24	20230102	4940	-11.13	20230711	1395	214.70	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
103	20230814	110410	60.00	KOSDAQ	유통	N	N	N	N	60	N	4335	75	2	1.76	2991994395	695663	15.14	4260	4415	4160	5530	2985	4260	4300.93	10.10	41302	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	3919	25.80	7.63	12	0.77	168.00	568.00	4940	20230711	-12.25	1395	20221114	210.75	4940	-12.25	20230711	1835	136.24	20230102	4940	-12.25	20230711	1395	210.75	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
104	20230814	100409	60.00	KOSDAQ	유통	N	N	N	N	60	N	4390	130	2	3.05	2307219030	537427	11.70	4260	4415	4160	5530	2985	4260	4293.08	10.10	33214	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	3968	26.13	7.73	12	0.59	168.00	568.00	4940	20230711	-11.13	1395	20221114	214.70	4940	-11.13	20230711	1835	139.24	20230102	4940	-11.13	20230711	1395	214.70	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
105	20230814	090409	60.00	KOSDAQ	유통	N	N	N	N	60	N	4250	-10	5	-0.23	130875275	30622	0.67	4260	4310	4235	5530	2985	4260	4273.90	10.10	-9963	4833	4546	4348	4061	3863	4447	3962	452	1272	500	3150	5	1	90393576	3842	25.30	7.48	12	0.03	168.00	568.00	4940	20230711	-13.97	1395	20221114	204.66	4940	-13.97	20230711	1835	131.61	20230102	4940	-13.97	20230711	1395	204.66	20221114	1.34	N	036620	500	451 억	9126776	N	N	0	N	N
106	20230811	160408	60.00	KOSDAQ	유통	N	N	N	N	60	N	4260	-65	5	-1.50	20171428220	4581084	112.71	4300	4635	4150	5620	3030	4325	4403.36	10.13	126160	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3851	25.36	7.50	12	5.07	168.00	568.00	4940	20230711	-13.77	1395	20221114	205.38	4940	-13.77	20230711	1835	132.15	20230102	4940	-13.77	20230711	1395	205.38	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
107	20230811	150406	60.00	KOSDAQ	유통	N	N	N	N	60	N	4280	-45	5	-1.04	19390060915	4397917	108.20	4300	4635	4150	5620	3030	4325	4408.92	10.13	108271	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3869	25.48	7.54	12	4.87	168.00	568.00	4940	20230711	-13.36	1395	20221114	206.81	4940	-13.36	20230711	1835	133.24	20230102	4940	-13.36	20230711	1395	206.81	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
108	20230811	140408	60.00	KOSDAQ	유통	N	N	N	N	60	N	4325	0	3	0.00	18574149905	4208211	103.53	4300	4635	4150	5620	3030	4325	4413.79	10.13	119826	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3910	25.74	7.61	12	4.66	168.00	568.00	4940	20230711	-12.45	1395	20221114	210.04	4940	-12.45	20230711	1835	135.69	20230102	4940	-12.45	20230711	1395	210.04	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
109	20230811	130406	60.00	KOSDAQ	유통	N	N	N	N	60	N	4315	-10	5	-0.23	17748246055	4016927	98.83	4300	4635	4150	5620	3030	4325	4418.37	10.13	161712	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3900	25.68	7.60	12	4.44	168.00	568.00	4940	20230711	-12.65	1395	20221114	209.32	4940	-12.65	20230711	1835	135.15	20230102	4940	-12.65	20230711	1395	209.32	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
110	20230811	120405	60.00	KOSDAQ	유통	N	N	N	N	60	N	4285	-40	5	-0.92	16911520190	3822010	94.03	4300	4635	4150	5620	3030	4325	4424.78	10.13	244000	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3873	25.51	7.54	12	4.23	168.00	568.00	4940	20230711	-13.26	1395	20221114	207.17	4940	-13.26	20230711	1835	133.51	20230102	4940	-13.26	20230711	1395	207.17	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
111	20230811	110403	60.00	KOSDAQ	유통	N	N	N	N	60	N	4480	155	2	3.58	14292448485	3221304	79.25	4300	4635	4150	5620	3030	4325	4436.86	10.13	426070	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	4050	26.67	7.89	12	3.56	168.00	568.00	4940	20230711	-9.31	1395	20221114	221.15	4940	-9.31	20230711	1835	144.14	20230102	4940	-9.31	20230711	1395	221.15	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
112	20230811	100402	60.00	KOSDAQ	유통	N	N	N	N	60	N	4365	40	2	0.92	9531722300	2171485	53.43	4300	4595	4150	5620	3030	4325	4389.50	10.13	260618	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3946	25.98	7.68	12	2.40	168.00	568.00	4940	20230711	-11.64	1395	20221114	212.90	4940	-11.64	20230711	1835	137.87	20230102	4940	-11.64	20230711	1395	212.90	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
113	20230811	090406	60.00	KOSDAQ	유통	N	N	N	N	60	N	4410	85	2	1.97	201875800	46255	1.14	4300	4415	4300	5620	3030	4325	4364.63	10.13	9992	4581	4452	4211	4082	3841	4517	4147	452	1295	500	3200	5	1	90393576	3986	26.25	7.76	12	0.05	168.00	568.00	4940	20230711	-10.73	1395	20221114	216.13	4940	-10.73	20230711	1835	140.33	20230102	4940	-10.73	20230711	1395	216.13	20221114	1.26	N	036620	500	451 억	9158258	N	N	70	N	N
114	20230810	160404	60.00	KOSDAQ	유통	N	N	N	N	60	N	4325	-55	5	-1.26	16960170055	4048082	235.91	4290	4340	3970	5690	3070	4380	4189.52	11.11	-937982	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3910	25.74	7.61	12	4.48	168.00	568.00	4940	20230711	-12.45	1395	20221114	210.04	4940	-12.45	20230711	1835	135.69	20230102	4940	-12.45	20230711	1395	210.04	20221114	1.30	N	036620	500	451 억	10041823	N	N	70	N	N
115	20230810	150402	60.00	KOSDAQ	유통	N	N	N	N	60	N	4330	-50	5	-1.14	16215702000	3875742	225.87	4290	4340	3970	5690	3070	4380	4183.81	11.11	-904182	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3914	25.77	7.62	12	4.29	168.00	568.00	4940	20230711	-12.35	1395	20221114	210.39	4940	-12.35	20230711	1835	135.97	20230102	4940	-12.35	20230711	1395	210.39	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
116	20230810	140402	60.00	KOSDAQ	유통	N	N	N	N	60	N	4260	-120	5	-2.74	14222911545	3410746	198.77	4290	4310	3970	5690	3070	4380	4169.92	11.11	-732502	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3851	25.36	7.50	12	3.77	168.00	568.00	4940	20230711	-13.77	1395	20221114	205.38	4940	-13.77	20230711	1835	132.15	20230102	4940	-13.77	20230711	1395	205.38	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
117	20230810	130358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4245	-135	5	-3.08	12779767390	3071183	178.98	4290	4310	3970	5690	3070	4380	4161.06	11.11	-646297	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3837	25.27	7.47	12	3.40	168.00	568.00	4940	20230711	-14.07	1395	20221114	204.30	4940	-14.07	20230711	1835	131.34	20230102	4940	-14.07	20230711	1395	204.30	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
118	20230810	120403	60.00	KOSDAQ	유통	N	N	N	N	60	N	4200	-180	5	-4.11	9517752045	2306486	134.42	4290	4305	3970	5690	3070	4380	4126.33	11.11	-467629	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3797	25.00	7.39	12	2.55	168.00	568.00	4940	20230711	-14.98	1395	20221114	201.08	4940	-14.98	20230711	1835	128.88	20230102	4940	-14.98	20230711	1395	201.08	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
119	20230810	110405	60.00	KOSDAQ	유통	N	N	N	N	60	N	4210	-170	5	-3.88	8612629460	2090822	121.85	4290	4305	3970	5690	3070	4380	4119.04	11.11	-384854	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3806	25.06	7.41	12	2.31	168.00	568.00	4940	20230711	-14.78	1395	20221114	201.79	4940	-14.78	20230711	1835	129.43	20230102	4940	-14.78	20230711	1395	201.79	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
120	20230810	100404	60.00	KOSDAQ	유통	N	N	N	N	60	N	4110	-270	5	-6.16	6192489675	1512319	88.13	4290	4305	3970	5690	3070	4380	4094.37	11.11	-305870	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3715	24.46	7.24	12	1.67	168.00	568.00	4940	20230711	-16.80	1395	20221114	194.62	4940	-16.80	20230711	1835	123.98	20230102	4940	-16.80	20230711	1395	194.62	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
121	20230810	090406	60.00	KOSDAQ	유통	N	N	N	N	60	N	4160	-220	5	-5.02	594343705	141143	8.23	4290	4305	4150	5690	3070	4380	4208.84	11.11	18660	4603	4491	4328	4216	4053	4547	4272	452	1310	500	3240	5	1	90393576	3760	24.76	7.32	12	0.16	168.00	568.00	4940	20230711	-15.79	1395	20221114	198.21	4940	-15.79	20230711	1835	126.70	20230102	4940	-15.79	20230711	1395	198.21	20221114	1.30	N	036620	500	451 억	10041823	N	N	0	N	N
122	20230809	160403	60.00	KOSDAQ	유통	N	N	N	N	60	N	4380	235	2	5.67	7430062185	1711801	226.36	4180	4440	4165	5380	2905	4145	4340.42	11.33	-199334	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3959	26.07	7.71	12	1.89	168.00	568.00	4940	20230711	-11.34	1395	20221114	213.98	4940	-11.34	20230711	1835	138.69	20230102	4940	-11.34	20230711	1395	213.98	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
123	20230809	150358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4370	225	2	5.43	7153527030	1648646	218.01	4180	4440	4165	5380	2905	4145	4339.03	11.33	-198132	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3950	26.01	7.69	12	1.82	168.00	568.00	4940	20230711	-11.54	1395	20221114	213.26	4940	-11.54	20230711	1835	138.15	20230102	4940	-11.54	20230711	1395	213.26	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
124	20230809	140358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4385	240	2	5.79	5746153925	1328763	175.71	4180	4440	4165	5380	2905	4145	4324.44	11.33	-122940	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3964	26.10	7.72	12	1.47	168.00	568.00	4940	20230711	-11.23	1395	20221114	214.34	4940	-11.23	20230711	1835	138.96	20230102	4940	-11.23	20230711	1395	214.34	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
125	20230809	130406	60.00	KOSDAQ	유통	N	N	N	N	60	N	4360	215	2	5.19	5260375290	1217419	160.98	4180	4440	4165	5380	2905	4145	4320.92	11.33	-97546	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3941	25.95	7.68	12	1.35	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
126	20230809	120404	60.00	KOSDAQ	유통	N	N	N	N	60	N	4375	230	2	5.55	4712540700	1092112	144.41	4180	4440	4165	5380	2905	4145	4315.07	11.33	-48981	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3955	26.04	7.70	12	1.21	168.00	568.00	4940	20230711	-11.44	1395	20221114	213.62	4940	-11.44	20230711	1835	138.42	20230102	4940	-11.44	20230711	1395	213.62	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
127	20230809	110402	60.00	KOSDAQ	유통	N	N	N	N	60	N	4295	150	2	3.62	4115992360	954787	126.25	4180	4440	4165	5380	2905	4145	4310.90	11.33	-60155	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3882	25.57	7.56	12	1.06	168.00	568.00	4940	20230711	-13.06	1395	20221114	207.89	4940	-13.06	20230711	1835	134.06	20230102	4940	-13.06	20230711	1395	207.89	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
128	20230809	100357	60.00	KOSDAQ	유통	N	N	N	N	60	N	4330	185	2	4.46	3448379315	800573	105.86	4180	4440	4165	5380	2905	4145	4307.39	11.33	-53325	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3914	25.77	7.62	12	0.89	168.00	568.00	4940	20230711	-12.35	1395	20221114	210.39	4940	-12.35	20230711	1835	135.97	20230102	4940	-12.35	20230711	1395	210.39	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
129	20230809	090358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4300	155	2	3.74	406287415	96019	12.70	4180	4300	4165	5380	2905	4145	4231.32	11.33	7018	4298	4221	4158	4081	4018	4190	4050	452	1237	500	3060	5	1	90393576	3887	25.60	7.57	12	0.11	168.00	568.00	4940	20230711	-12.96	1395	20221114	208.24	4940	-12.96	20230711	1835	134.33	20230102	4940	-12.96	20230711	1395	208.24	20221114	1.37	N	036620	500	451 억	10244708	N	N	31	N	N
130	20230808	160405	60.00	KOSDAQ	유통	N	N	N	N	60	N	4145	-55	5	-1.31	3143324470	755895	110.20	4215	4235	4095	5460	2940	4200	4158.45	11.41	-68263	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3747	24.67	7.30	12	0.84	168.00	568.00	4940	20230711	-16.09	1395	20221114	197.13	4940	-16.09	20230711	1835	125.89	20230102	4940	-16.09	20230711	1395	197.13	20221114	1.24	N	036620	500	451 억	10317235	N	N	31	N	N
131	20230808	150401	60.00	KOSDAQ	유통	N	N	N	N	60	N	4145	-55	5	-1.31	2850968980	685297	99.91	4215	4235	4095	5460	2940	4200	4160.19	11.41	-78469	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3747	24.67	7.30	12	0.76	168.00	568.00	4940	20230711	-16.09	1395	20221114	197.13	4940	-16.09	20230711	1835	125.89	20230102	4940	-16.09	20230711	1395	197.13	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
132	20230808	140358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4170	-30	5	-0.71	2277449380	546992	79.74	4215	4235	4095	5460	2940	4200	4163.59	11.41	-29902	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3769	24.82	7.34	12	0.61	168.00	568.00	4940	20230711	-15.59	1395	20221114	198.92	4940	-15.59	20230711	1835	127.25	20230102	4940	-15.59	20230711	1395	198.92	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
133	20230808	130354	60.00	KOSDAQ	유통	N	N	N	N	60	N	4115	-85	5	-2.02	1654932120	397690	57.98	4215	4235	4095	5460	2940	4200	4161.36	11.41	-10656	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3720	24.49	7.24	12	0.44	168.00	568.00	4940	20230711	-16.70	1395	20221114	194.98	4940	-16.70	20230711	1835	124.25	20230102	4940	-16.70	20230711	1395	194.98	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
134	20230808	120358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4150	-50	5	-1.19	1305258655	313065	45.64	4215	4235	4120	5460	2940	4200	4169.29	11.41	1527	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3751	24.70	7.31	12	0.35	168.00	568.00	4940	20230711	-15.99	1395	20221114	197.49	4940	-15.99	20230711	1835	126.16	20230102	4940	-15.99	20230711	1395	197.49	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
135	20230808	110355	60.00	KOSDAQ	유통	N	N	N	N	60	N	4155	-45	5	-1.07	1077348065	258335	37.66	4215	4235	4120	5460	2940	4200	4170.35	11.41	20851	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3756	24.73	7.32	12	0.29	168.00	568.00	4940	20230711	-15.89	1395	20221114	197.85	4940	-15.89	20230711	1835	126.43	20230102	4940	-15.89	20230711	1395	197.85	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
136	20230808	100400	60.00	KOSDAQ	유통	N	N	N	N	60	N	4185	-15	5	-0.36	567114375	135803	19.80	4215	4235	4120	5460	2940	4200	4176.01	11.41	19694	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3783	24.91	7.37	12	0.15	168.00	568.00	4940	20230711	-15.28	1395	20221114	200.00	4940	-15.28	20230711	1835	128.07	20230102	4940	-15.28	20230711	1395	200.00	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
137	20230808	090400	60.00	KOSDAQ	유통	N	N	N	N	60	N	4180	-20	5	-0.48	42059095	10009	1.46	4215	4225	4170	5460	2940	4200	4202.13	11.41	-2289	4370	4285	4165	4080	3960	4225	4020	452	1260	500	3100	5	1	90393576	3778	24.88	7.36	12	0.01	168.00	568.00	4940	20230711	-15.38	1395	20221114	199.64	4940	-15.38	20230711	1835	127.79	20230102	4940	-15.38	20230711	1395	199.64	20221114	1.24	N	036620	500	451 억	10317235	N	N	52	N	N
138	20230807	160358	60.00	KOSDAQ	유통	N	N	N	N	60	N	4200	0	3	0.00	2848657875	685202	58.98	4250	4250	4045	5460	2940	4200	4157.39	11.47	-90437	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3797	25.00	7.39	12	0.76	168.00	568.00	4940	20230711	-14.98	1395	20221114	201.08	4940	-14.98	20230711	1835	128.88	20230102	4940	-14.98	20230711	1395	201.08	20221114	1.27	N	036620	500	451 억	10364092	N	N	52	N	N
139	20230807	150356	60.00	KOSDAQ	유통	N	N	N	N	60	N	4205	5	2	0.12	2707502690	651611	56.09	4250	4250	4045	5460	2940	4200	4155.09	11.47	-100056	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3801	25.03	7.40	12	0.72	168.00	568.00	4940	20230711	-14.88	1395	20221114	201.43	4940	-14.88	20230711	1835	129.16	20230102	4940	-14.88	20230711	1395	201.43	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
140	20230807	140359	60.00	KOSDAQ	유통	N	N	N	N	60	N	4200	0	3	0.00	2369344215	571039	49.15	4250	4250	4045	5460	2940	4200	4149.18	11.47	-72499	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3797	25.00	7.39	12	0.63	168.00	568.00	4940	20230711	-14.98	1395	20221114	201.08	4940	-14.98	20230711	1835	128.88	20230102	4940	-14.98	20230711	1395	201.08	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
141	20230807	130357	60.00	KOSDAQ	유통	N	N	N	N	60	N	4170	-30	5	-0.71	1940688560	468956	40.36	4250	4250	4045	5460	2940	4200	4138.32	11.47	-34582	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3769	24.82	7.34	12	0.52	168.00	568.00	4940	20230711	-15.59	1395	20221114	198.92	4940	-15.59	20230711	1835	127.25	20230102	4940	-15.59	20230711	1395	198.92	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
142	20230807	120355	60.00	KOSDAQ	유통	N	N	N	N	60	N	4165	-35	5	-0.83	1682481745	406963	35.03	4250	4250	4045	5460	2940	4200	4134.24	11.47	-38886	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3765	24.79	7.33	12	0.45	168.00	568.00	4940	20230711	-15.69	1395	20221114	198.57	4940	-15.69	20230711	1835	126.98	20230102	4940	-15.69	20230711	1395	198.57	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
143	20230807	110352	60.00	KOSDAQ	유통	N	N	N	N	60	N	4160	-40	5	-0.95	1492757720	361329	31.10	4250	4250	4045	5460	2940	4200	4131.30	11.47	-29560	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3760	24.76	7.32	12	0.40	168.00	568.00	4940	20230711	-15.79	1395	20221114	198.21	4940	-15.79	20230711	1835	126.70	20230102	4940	-15.79	20230711	1395	198.21	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
144	20230807	100356	60.00	KOSDAQ	유통	N	N	N	N	60	N	4115	-85	5	-2.02	1029058370	249202	21.45	4250	4250	4045	5460	2940	4200	4129.41	11.47	-36556	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3720	24.49	7.24	12	0.28	168.00	568.00	4940	20230711	-16.70	1395	20221114	194.98	4940	-16.70	20230711	1835	124.25	20230102	4940	-16.70	20230711	1395	194.98	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
145	20230807	090356	60.00	KOSDAQ	유통	N	N	N	N	60	N	4155	-45	5	-1.07	105452745	25210	2.17	4250	4250	4115	5460	2940	4200	4182.97	11.47	-10328	4430	4315	4205	4090	3980	4372	4147	452	1260	500	3100	5	1	90393576	3756	24.73	7.32	12	0.03	168.00	568.00	4940	20230711	-15.89	1395	20221114	197.85	4940	-15.89	20230711	1835	126.43	20230102	4940	-15.89	20230711	1395	197.85	20221114	1.27	N	036620	500	451 억	10364092	N	N	33	N	N
146	20230804	160353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4200	95	2	2.31	4893340770	1158374	85.29	4120	4320	4095	5330	2875	4105	4224.33	11.74	-160510	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3797	25.00	7.39	12	1.28	168.00	568.00	4940	20230711	-14.98	1395	20221114	201.08	4940	-14.98	20230711	1835	128.88	20230102	4940	-14.98	20230711	1395	201.08	20221114	1.23	N	036620	500	451 억	10614402	N	N	33	N	N
147	20230804	150353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4180	75	2	1.83	4696512275	1111485	81.84	4120	4320	4095	5330	2875	4105	4225.44	11.74	-152391	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3778	24.88	7.36	12	1.23	168.00	568.00	4940	20230711	-15.38	1395	20221114	199.64	4940	-15.38	20230711	1835	127.79	20230102	4940	-15.38	20230711	1395	199.64	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
148	20230804	140359	60.00	KOSDAQ	유통	N	N	N	N	60	N	4220	115	2	2.80	4161314805	984289	72.47	4120	4320	4095	5330	2875	4105	4227.74	11.74	-109255	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3815	25.12	7.43	12	1.09	168.00	568.00	4940	20230711	-14.57	1395	20221114	202.51	4940	-14.57	20230711	1835	129.97	20230102	4940	-14.57	20230711	1395	202.51	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
149	20230804	130353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4235	130	2	3.17	3791582820	896854	66.04	4120	4320	4095	5330	2875	4105	4227.65	11.74	-74583	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3828	25.21	7.46	12	0.99	168.00	568.00	4940	20230711	-14.27	1395	20221114	203.58	4940	-14.27	20230711	1835	130.79	20230102	4940	-14.27	20230711	1395	203.58	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
150	20230804	120353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4245	140	2	3.41	3495133615	826784	60.88	4120	4320	4095	5330	2875	4105	4227.38	11.74	-48677	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3837	25.27	7.47	12	0.91	168.00	568.00	4940	20230711	-14.07	1395	20221114	204.30	4940	-14.07	20230711	1835	131.34	20230102	4940	-14.07	20230711	1395	204.30	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
151	20230804	110355	60.00	KOSDAQ	유통	N	N	N	N	60	N	4265	160	2	3.90	2971297575	702863	51.75	4120	4320	4095	5330	2875	4105	4227.42	11.74	-36231	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3855	25.39	7.51	12	0.78	168.00	568.00	4940	20230711	-13.66	1395	20221114	205.73	4940	-13.66	20230711	1835	132.43	20230102	4940	-13.66	20230711	1395	205.73	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
152	20230804	100351	60.00	KOSDAQ	유통	N	N	N	N	60	N	4240	135	2	3.29	1514237600	360135	26.52	4120	4280	4095	5330	2875	4105	4204.64	11.74	26754	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3833	25.24	7.46	12	0.40	168.00	568.00	4940	20230711	-14.17	1395	20221114	203.94	4940	-14.17	20230711	1835	131.06	20230102	4940	-14.17	20230711	1395	203.94	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
153	20230804	090351	60.00	KOSDAQ	유통	N	N	N	N	60	N	4225	120	2	2.92	95028295	22707	1.67	4120	4230	4115	5330	2875	4105	4184.98	11.74	11181	4315	4210	4055	3950	3795	4262	4002	452	1227	500	3030	5	1	90393576	3819	25.15	7.44	12	0.03	168.00	568.00	4940	20230711	-14.47	1395	20221114	202.87	4940	-14.47	20230711	1835	130.25	20230102	4940	-14.47	20230711	1395	202.87	20221114	1.23	N	036620	500	451 억	10614402	N	N	24	N	N
154	20230803	160351	60.00	KOSDAQ	유통	N	N	N	N	60	N	4105	30	2	0.74	5456964515	1356874	163.80	4040	4160	3900	5290	2855	4075	4021.70	12.18	-349788	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3711	24.43	7.23	12	1.50	168.00	568.00	4940	20230711	-16.90	1395	20221114	194.27	4940	-16.90	20230711	1835	123.71	20230102	4940	-16.90	20230711	1395	194.27	20221114	1.20	N	036620	500	451 억	11007553	N	N	24	N	N
155	20230803	150353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4155	80	2	1.96	5149647735	1282309	154.80	4040	4160	3900	5290	2855	4075	4015.92	12.18	-340110	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3756	24.73	7.32	12	1.42	168.00	568.00	4940	20230711	-15.89	1395	20221114	197.85	4940	-15.89	20230711	1835	126.43	20230102	4940	-15.89	20230711	1395	197.85	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
156	20230803	140349	60.00	KOSDAQ	유통	N	N	N	N	60	N	4100	25	2	0.61	4492245500	1122869	135.55	4040	4160	3900	5290	2855	4075	4000.68	12.18	-332069	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3706	24.40	7.22	12	1.24	168.00	568.00	4940	20230711	-17.00	1395	20221114	193.91	4940	-17.00	20230711	1835	123.43	20230102	4940	-17.00	20230711	1395	193.91	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
157	20230803	130354	60.00	KOSDAQ	유통	N	N	N	N	60	N	4145	70	2	1.72	3822280915	960135	115.91	4040	4145	3900	5290	2855	4075	3980.98	12.18	-274870	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3747	24.67	7.30	12	1.06	168.00	568.00	4940	20230711	-16.09	1395	20221114	197.13	4940	-16.09	20230711	1835	125.89	20230102	4940	-16.09	20230711	1395	197.13	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
158	20230803	120353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4005	-70	5	-1.72	2984897730	754805	91.12	4040	4045	3900	5290	2855	4075	3954.52	12.18	-266275	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3620	23.84	7.05	12	0.84	168.00	568.00	4940	20230711	-18.93	1395	20221114	187.10	4940	-18.93	20230711	1835	118.26	20230102	4940	-18.93	20230711	1395	187.10	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
159	20230803	110349	60.00	KOSDAQ	유통	N	N	N	N	60	N	3905	-170	5	-4.17	2051872700	519090	62.67	4040	4045	3900	5290	2855	4075	3952.82	12.18	-208278	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3530	23.24	6.88	12	0.57	168.00	568.00	4940	20230711	-20.95	1395	20221114	179.93	4940	-20.95	20230711	1835	112.81	20230102	4940	-20.95	20230711	1395	179.93	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
160	20230803	100349	60.00	KOSDAQ	유통	N	N	N	N	60	N	3985	-90	5	-2.21	1029938520	259431	31.32	4040	4045	3930	5290	2855	4075	3969.98	12.18	-93943	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3602	23.72	7.02	12	0.29	168.00	568.00	4940	20230711	-19.33	1395	20221114	185.66	4940	-19.33	20230711	1835	117.17	20230102	4940	-19.33	20230711	1395	185.66	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
161	20230803	090349	60.00	KOSDAQ	유통	N	N	N	N	60	N	3995	-80	5	-1.96	117604310	29544	3.57	4040	4045	3955	5290	2855	4075	3980.57	12.18	-9745	4375	4225	4130	3980	3885	4300	4055	452	1217	500	3010	5	1	90393576	3611	23.78	7.03	12	0.03	168.00	568.00	4940	20230711	-19.13	1395	20221114	186.38	4940	-19.13	20230711	1835	117.71	20230102	4940	-19.13	20230711	1395	186.38	20221114	1.20	N	036620	500	451 억	11007553	N	N	0	N	N
162	20230802	160351	60.00	KOSDAQ	유통	N	N	N	N	60	N	4075	20	2	0.49	3420456735	827348	156.56	4055	4280	4035	5270	2840	4055	4134.31	12.29	-18122	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3684	24.26	7.17	12	0.92	168.00	568.00	4940	20230711	-17.51	1395	20221114	192.11	4940	-17.51	20230711	1835	122.07	20230102	4940	-17.51	20230711	1395	192.11	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
163	20230802	150354	60.00	KOSDAQ	유통	N	N	N	N	60	N	4050	-5	5	-0.12	3136015880	757044	143.26	4055	4280	4040	5270	2840	4055	4142.45	12.29	-26716	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3661	24.11	7.13	12	0.84	168.00	568.00	4940	20230711	-18.02	1395	20221114	190.32	4940	-18.02	20230711	1835	120.71	20230102	4940	-18.02	20230711	1395	190.32	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
164	20230802	140351	60.00	KOSDAQ	유통	N	N	N	N	60	N	4075	20	2	0.49	2811279050	677293	128.17	4055	4280	4040	5270	2840	4055	4150.76	12.29	-22465	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3684	24.26	7.17	12	0.75	168.00	568.00	4940	20230711	-17.51	1395	20221114	192.11	4940	-17.51	20230711	1835	122.07	20230102	4940	-17.51	20230711	1395	192.11	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
165	20230802	130350	60.00	KOSDAQ	유통	N	N	N	N	60	N	4080	25	2	0.62	2497122225	600143	113.57	4055	4280	4040	5270	2840	4055	4160.89	12.29	-1882	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3688	24.29	7.18	12	0.66	168.00	568.00	4940	20230711	-17.41	1395	20221114	192.47	4940	-17.41	20230711	1835	122.34	20230102	4940	-17.41	20230711	1395	192.47	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
166	20230802	120347	60.00	KOSDAQ	유통	N	N	N	N	60	N	4095	40	2	0.99	2294709055	550637	104.20	4055	4280	4040	5270	2840	4055	4167.38	12.29	4324	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3702	24.38	7.21	12	0.61	168.00	568.00	4940	20230711	-17.11	1395	20221114	193.55	4940	-17.11	20230711	1835	123.16	20230102	4940	-17.11	20230711	1395	193.55	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
167	20230802	110345	60.00	KOSDAQ	유통	N	N	N	N	60	N	4125	70	2	1.73	1840900695	440269	83.31	4055	4280	4040	5270	2840	4055	4181.32	12.29	4194	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3729	24.55	7.26	12	0.49	168.00	568.00	4940	20230711	-16.50	1395	20221114	195.70	4940	-16.50	20230711	1835	124.80	20230102	4940	-16.50	20230711	1395	195.70	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
168	20230802	100348	60.00	KOSDAQ	유통	N	N	N	N	60	N	4250	195	2	4.81	990790435	238250	45.08	4055	4280	4040	5270	2840	4055	4158.63	12.29	9720	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3842	25.30	7.48	12	0.26	168.00	568.00	4940	20230711	-13.97	1395	20221114	204.66	4940	-13.97	20230711	1835	131.61	20230102	4940	-13.97	20230711	1395	204.66	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
169	20230802	090346	60.00	KOSDAQ	유통	N	N	N	N	60	N	4045	-10	5	-0.25	41881520	10350	1.96	4055	4055	4040	5270	2840	4055	4046.49	12.29	4741	4211	4132	4066	3987	3921	4100	3955	452	1215	500	3000	5	1	90393576	3656	24.08	7.12	12	0.01	168.00	568.00	4940	20230711	-18.12	1395	20221114	189.96	4940	-18.12	20230711	1835	120.44	20230102	4940	-18.12	20230711	1395	189.96	20221114	1.22	N	036620	500	451 억	11111115	N	N	0	N	N
170	20230801	160349	60.00	KOSDAQ	유통	N	N	N	N	60	N	4055	-25	5	-0.61	2134166630	526698	83.89	4090	4145	4000	5300	2860	4080	4051.97	12.38	-31036	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3665	24.14	7.14	12	0.58	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
171	20230801	150345	60.00	KOSDAQ	유통	N	N	N	N	60	N	4055	-25	5	-0.61	2001773030	494067	78.69	4090	4145	4000	5300	2860	4080	4051.62	12.38	-45210	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3665	24.14	7.14	12	0.55	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
172	20230801	140353	60.00	KOSDAQ	유통	N	N	N	N	60	N	4065	-15	5	-0.37	1739265690	429422	68.40	4090	4145	4000	5300	2860	4080	4050.25	12.38	-53698	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3674	24.20	7.16	12	0.48	168.00	568.00	4940	20230711	-17.71	1395	20221114	191.40	4940	-17.71	20230711	1835	121.53	20230102	4940	-17.71	20230711	1395	191.40	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
173	20230801	130345	60.00	KOSDAQ	유통	N	N	N	N	60	N	4025	-55	5	-1.35	1216794330	299532	47.71	4090	4145	4025	5300	2860	4080	4062.32	12.38	-36771	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3638	23.96	7.09	12	0.33	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
174	20230801	120346	60.00	KOSDAQ	유통	N	N	N	N	60	N	4040	-40	5	-0.98	968496760	237948	37.90	4090	4145	4030	5300	2860	4080	4070.20	12.38	-36858	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3652	24.05	7.11	12	0.26	168.00	568.00	4940	20230711	-18.22	1395	20221114	189.61	4940	-18.22	20230711	1835	120.16	20230102	4940	-18.22	20230711	1395	189.61	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
175	20230801	110344	60.00	KOSDAQ	유통	N	N	N	N	60	N	4060	-20	5	-0.49	774041365	189864	30.24	4090	4145	4035	5300	2860	4080	4076.82	12.38	-34431	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3670	24.17	7.15	12	0.21	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
176	20230801	100347	60.00	KOSDAQ	유통	N	N	N	N	60	N	4040	-40	5	-0.98	551624165	135087	21.52	4090	4145	4035	5300	2860	4080	4083.47	12.38	-38435	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3652	24.05	7.11	12	0.15	168.00	568.00	4940	20230711	-18.22	1395	20221114	189.61	4940	-18.22	20230711	1835	120.16	20230102	4940	-18.22	20230711	1395	189.61	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N
177	20230801	090343	60.00	KOSDAQ	유통	N	N	N	N	60	N	4090	10	2	0.25	19472300	4763	0.76	4090	4095	4055	5300	2860	4080	4088.24	12.38	-999	4226	4152	4051	3977	3876	4102	3927	452	1220	500	3010	5	1	90393576	3697	24.35	7.20	12	0.01	168.00	568.00	4940	20230711	-17.21	1395	20221114	193.19	4940	-17.21	20230711	1835	122.89	20230102	4940	-17.21	20230711	1395	193.19	20221114	1.21	N	036620	500	451 억	11189389	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History