KissMeData/016670/price/prices-20230801.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	4	2	1.04	78352077	204162	80.27	385	395	377	500	270	385	383.72	1.91	-14709	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	396	-2.09	0.76	12	0.20	-186.00	515.00	972	20220830	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220831	357	8.96	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
3	20230831	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	65706598	171261	67.33	385	395	377	500	270	385	383.66	1.91	-17774	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	392	-2.07	0.75	12	0.17	-186.00	515.00	972	20220830	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220831	357	7.84	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
4	20230831	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	57454336	149759	58.88	385	395	377	500	270	385	383.65	1.91	-17295	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	391	-2.06	0.75	12	0.15	-186.00	515.00	972	20220830	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220831	357	7.56	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
5	20230831	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	-6	5	-1.56	46396221	120589	47.41	385	395	379	500	270	385	384.75	1.91	-25491	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	386	-2.04	0.74	12	0.12	-186.00	515.00	972	20220830	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220831	357	6.16	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
6	20230831	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-3	5	-0.78	38000582	98590	38.76	385	395	380	500	270	385	385.44	1.91	-13090	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	389	-2.05	0.74	12	0.10	-186.00	515.00	972	20220830	-60.70	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	973	-60.74	20220831	357	7.00	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
7	20230831	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	25393117	65640	25.81	385	395	383	500	270	385	386.85	1.91	-9722	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	390	-2.06	0.74	12	0.06	-186.00	515.00	972	20220830	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220831	357	7.28	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
8	20230831	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	4	2	1.04	7206905	18517	7.28	385	395	385	500	270	385	389.20	1.91	1004	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	396	-2.09	0.76	12	0.02	-186.00	515.00	972	20220830	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220831	357	8.96	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
9	20230831	090348	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	7	2	1.82	1077311	2791	1.10	385	395	385	500	270	385	385.99	1.91	-279	397	390	387	380	377	389	379	509	115	500	230	1	1	101858024	399	-2.11	0.76	12	0.00	-186.00	515.00	972	20220830	-59.67	357	20230726	9.80	657	-40.33	20230208	357	9.80	20230726	973	-59.71	20220831	357	9.80	20230726	0.00	N	016670	500	509 억	1947078	N	N	N	N
10	20230830	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-4	5	-1.03	98304515	254335	6.78	389	394	384	505	273	389	386.53	1.88	30214	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	392	-2.07	0.75	12	0.25	-186.00	515.00	972	20220829	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220830	357	7.84	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
11	20230830	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-1	5	-0.26	95015541	245814	6.55	389	394	384	505	273	389	386.53	1.88	30770	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	395	-2.09	0.75	12	0.24	-186.00	515.00	972	20220829	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220830	357	8.68	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
12	20230830	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-1	5	-0.26	80236579	207687	5.53	389	394	384	505	273	389	386.33	1.88	28836	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	395	-2.09	0.75	12	0.20	-186.00	515.00	972	20220829	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220830	357	8.68	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
13	20230830	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-3	5	-0.77	74867203	193777	5.16	389	394	384	505	273	389	386.36	1.88	24138	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	393	-2.08	0.75	12	0.19	-186.00	515.00	972	20220829	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220830	357	8.12	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
14	20230830	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-5	5	-1.29	65417882	169205	4.51	389	394	384	505	273	389	386.62	1.88	23464	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.17	-186.00	515.00	972	20220829	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220830	357	7.56	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
15	20230830	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-3	5	-0.77	51369795	132664	3.54	389	394	385	505	273	389	387.22	1.88	23122	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	393	-2.08	0.75	12	0.13	-186.00	515.00	972	20220829	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220830	357	8.12	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
16	20230830	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	0	3	0.00	35452470	91490	2.44	389	394	385	505	273	389	387.50	1.88	16760	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	396	-2.09	0.76	12	0.09	-186.00	515.00	972	20220829	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220830	357	8.96	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
17	20230830	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	1	2	0.26	6109628	15691	0.42	389	394	387	505	273	389	389.37	1.88	2361	475	432	406	363	337	453	384	509	116	500	230	1	1	101858024	397	-2.10	0.76	12	0.02	-186.00	515.00	972	20220829	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220830	357	9.24	20230726	0.00	N	016670	500	509 억	1915054	N	N	N	N
18	20230829	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	2	2	0.52	1538784507	3742086	787.53	384	449	380	503	271	387	411.23	1.91	-30977	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	396	-2.09	0.76	12	3.67	-186.00	515.00	972	20220826	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220829	357	8.96	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
19	20230829	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	3	2	0.78	1526789354	3711272	781.05	384	449	380	503	271	387	411.39	1.91	-34145	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	397	-2.10	0.76	12	3.64	-186.00	515.00	972	20220826	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220829	357	9.24	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
20	20230829	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-6	5	-1.55	1491215717	3619530	761.74	384	449	380	503	271	387	411.99	1.91	-40311	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	388	-2.05	0.74	12	3.55	-186.00	515.00	972	20220826	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220829	357	6.72	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
21	20230829	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	3	2	0.78	135848608	347470	73.13	384	406	382	503	271	387	390.96	1.91	163	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	397	-2.10	0.76	12	0.34	-186.00	515.00	972	20220826	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220829	357	9.24	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
22	20230829	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	33565909	87095	18.33	384	391	382	503	271	387	385.39	1.91	1137	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.09	-186.00	515.00	972	20220826	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220829	357	7.56	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
23	20230829	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	30126933	78151	16.45	384	391	382	503	271	387	385.50	1.91	2375	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.08	-186.00	515.00	972	20220826	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220829	357	7.56	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
24	20230829	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	0	3	0.00	20925924	54207	11.41	384	391	382	503	271	387	386.04	1.91	3670	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	394	-2.08	0.75	12	0.05	-186.00	515.00	972	20220826	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220829	357	8.40	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
25	20230829	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	4	2	1.03	3041886	7849	1.65	384	391	384	503	271	387	387.55	1.91	-1547	408	397	380	369	352	403	375	509	116	500	230	1	1	101858024	398	-2.10	0.76	12	0.01	-186.00	515.00	972	20220826	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220829	357	9.52	20230726	0.00	N	016670	500	509 억	1949574	N	N	N	N
26	20230828	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	24	2	6.61	179274610	474863	275.49	364	391	363	471	255	363	377.53	1.85	66310	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	394	-2.08	0.75	12	0.47	-186.00	515.00	972	20220825	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220829	357	8.40	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
27	20230828	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	19	2	5.23	172601933	457551	265.44	364	391	363	471	255	363	377.23	1.85	65059	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	389	-2.05	0.74	12	0.45	-186.00	515.00	972	20220825	-60.70	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	973	-60.74	20220829	357	7.00	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
28	20230828	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	20	2	5.51	159948975	424520	246.28	364	391	363	471	255	363	376.78	1.85	67208	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	390	-2.06	0.74	12	0.42	-186.00	515.00	972	20220825	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220829	357	7.28	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
29	20230828	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	16	2	4.41	100521026	268721	155.90	364	379	363	471	255	363	374.07	1.85	66242	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	386	-2.04	0.74	12	0.26	-186.00	515.00	972	20220825	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220829	357	6.16	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
30	20230828	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	14	2	3.86	92455964	247394	143.52	364	379	363	471	255	363	373.72	1.85	63793	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	384	-2.03	0.73	12	0.24	-186.00	515.00	972	20220825	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220829	357	5.60	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
31	20230828	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	14	2	3.86	84992912	227607	132.04	364	379	363	471	255	363	373.42	1.85	61719	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	384	-2.03	0.73	12	0.22	-186.00	515.00	972	20220825	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220829	357	5.60	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
32	20230828	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	376	13	2	3.58	66408062	178262	103.42	364	379	363	471	255	363	372.53	1.85	57611	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	383	-2.02	0.73	12	0.18	-186.00	515.00	972	20220825	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220829	357	5.32	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
33	20230828	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	2	2	0.55	2236990	6150	3.57	364	365	363	471	255	363	363.74	1.85	-325	373	368	364	359	355	366	357	509	108	500	210	1	1	101858024	372	-1.96	0.71	12	0.01	-186.00	515.00	972	20220825	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220829	357	2.24	20230726	0.00	N	016670	500	509 억	1883264	N	N	N	N
34	20230825	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-2	5	-0.55	62928535	172371	106.64	366	369	360	474	256	365	365.08	1.91	-60660	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	370	-1.95	0.70	12	0.17	-186.00	515.00	972	20220824	-62.65	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	973	-62.69	20220825	357	1.68	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
35	20230825	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-2	5	-0.55	59671207	163367	101.07	366	369	360	474	256	365	365.26	1.91	-61925	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	370	-1.95	0.70	12	0.16	-186.00	515.00	972	20220824	-62.65	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	973	-62.69	20220825	357	1.68	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
36	20230825	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-1	5	-0.27	52503239	143548	88.81	366	369	362	474	256	365	365.75	1.91	-62017	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	371	-1.96	0.71	12	0.14	-186.00	515.00	972	20220824	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220825	357	1.96	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
37	20230825	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	51646763	141192	87.35	366	369	362	474	256	365	365.79	1.91	-62008	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	373	-1.97	0.71	12	0.14	-186.00	515.00	972	20220824	-62.35	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	973	-62.38	20220825	357	2.52	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
38	20230825	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	42604563	116351	71.98	366	369	365	474	256	365	366.17	1.91	-51644	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	373	-1.97	0.71	12	0.11	-186.00	515.00	972	20220824	-62.35	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	973	-62.38	20220825	357	2.52	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
39	20230825	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	2	2	0.55	30716264	83956	51.94	366	369	365	474	256	365	365.86	1.91	-40774	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	374	-1.97	0.71	12	0.08	-186.00	515.00	972	20220824	-62.24	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	973	-62.28	20220825	357	2.80	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
40	20230825	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	21707934	59362	36.73	366	369	365	474	256	365	365.69	1.91	-35207	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	373	-1.97	0.71	12	0.06	-186.00	515.00	972	20220824	-62.35	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	973	-62.38	20220825	357	2.52	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
41	20230825	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	14298497	39134	24.21	366	368	365	474	256	365	365.37	1.91	-27223	371	367	363	359	355	370	362	509	109	500	210	1	1	101858024	373	-1.97	0.71	12	0.04	-186.00	515.00	972	20220824	-62.35	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	973	-62.38	20220825	357	2.52	20230726	0.00	N	016670	500	509 억	1947754	N	N	N	N
42	20230824	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	6	2	1.67	58505102	161630	90.18	359	367	359	466	252	359	361.97	1.91	4184	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	372	-1.96	0.71	12	0.16	-186.00	515.00	972	20220823	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220824	357	2.24	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
43	20230824	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	6	2	1.67	55202734	152582	85.13	359	367	359	466	252	359	361.79	1.91	4146	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	372	-1.96	0.71	12	0.15	-186.00	515.00	972	20220823	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220824	357	2.24	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
44	20230824	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	0	3	0.00	45336731	125340	69.93	359	366	359	466	252	359	361.71	1.91	4734	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	366	-1.93	0.70	12	0.12	-186.00	515.00	972	20220823	-63.07	357	20230726	0.56	657	-45.36	20230208	357	0.56	20230726	973	-63.10	20220824	357	0.56	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
45	20230824	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	1	2	0.28	37892648	104684	58.41	359	366	359	466	252	359	361.97	1.91	4744	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	367	-1.94	0.70	12	0.10	-186.00	515.00	972	20220823	-62.96	357	20230726	0.84	657	-45.21	20230208	357	0.84	20230726	973	-63.00	20220824	357	0.84	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
46	20230824	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	1	2	0.28	33300754	91947	51.30	359	366	359	466	252	359	362.17	1.91	4744	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	367	-1.94	0.70	12	0.09	-186.00	515.00	972	20220823	-62.96	357	20230726	0.84	657	-45.21	20230208	357	0.84	20230726	973	-63.00	20220824	357	0.84	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
47	20230824	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	5	2	1.39	30594198	84447	47.12	359	366	359	466	252	359	362.29	1.91	3542	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	371	-1.96	0.71	12	0.08	-186.00	515.00	972	20220823	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220824	357	1.96	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
48	20230824	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	4	2	1.11	19851174	54838	30.60	359	366	359	466	252	359	362.00	1.91	2561	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	370	-1.95	0.70	12	0.05	-186.00	515.00	972	20220823	-62.65	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	973	-62.69	20220824	357	1.68	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
49	20230824	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	7	2	1.95	8636728	23860	13.31	359	366	359	466	252	359	361.98	1.91	6801	368	363	361	356	354	362	355	509	107	500	210	1	1	101858024	373	-1.97	0.71	12	0.02	-186.00	515.00	972	20220823	-62.35	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	973	-62.38	20220824	357	2.52	20230726	0.00	N	016670	500	509 억	1943548	N	N	N	N
50	20230823	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-5	5	-1.37	64127212	177770	64.48	366	366	359	473	255	364	360.73	1.90	8517	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	366	-1.93	0.70	12	0.17	-186.00	515.00	972	20220822	-63.07	357	20230726	0.56	657	-45.36	20230208	357	0.56	20230726	973	-63.10	20220823	357	0.56	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
51	20230823	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-2	5	-0.55	50618221	140180	50.84	366	366	359	473	255	364	361.09	1.90	9358	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	369	-1.95	0.70	12	0.14	-186.00	515.00	972	20220822	-62.76	357	20230726	1.40	657	-44.90	20230208	357	1.40	20230726	973	-62.80	20220823	357	1.40	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
52	20230823	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-2	5	-0.55	39979104	110668	40.14	366	366	359	473	255	364	361.25	1.90	10584	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	369	-1.95	0.70	12	0.11	-186.00	515.00	972	20220822	-62.76	357	20230726	1.40	657	-44.90	20230208	357	1.40	20230726	973	-62.80	20220823	357	1.40	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
53	20230823	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-2	5	-0.55	35408537	98001	35.54	366	366	359	473	255	364	361.31	1.90	11448	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	369	-1.95	0.70	12	0.10	-186.00	515.00	972	20220822	-62.76	357	20230726	1.40	657	-44.90	20230208	357	1.40	20230726	973	-62.80	20220823	357	1.40	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
54	20230823	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-3	5	-0.82	25468408	70409	25.54	366	366	359	473	255	364	361.72	1.90	12771	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	368	-1.94	0.70	12	0.07	-186.00	515.00	972	20220822	-62.86	357	20230726	1.12	657	-45.05	20230208	357	1.12	20230726	973	-62.90	20220823	357	1.12	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
55	20230823	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	0	3	0.00	13165138	36381	13.19	366	366	359	473	255	364	361.87	1.90	16812	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	371	-1.96	0.71	12	0.04	-186.00	515.00	972	20220822	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220823	357	1.96	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
56	20230823	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	1	2	0.27	12604679	34836	12.63	366	366	359	473	255	364	361.83	1.90	16855	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	372	-1.96	0.71	12	0.03	-186.00	515.00	972	20220822	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220823	357	2.24	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
57	20230823	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-1	5	-0.27	858855	2350	0.85	366	366	363	473	255	364	365.47	1.90	-481	389	376	367	354	345	372	350	509	109	500	210	1	1	101858024	370	-1.95	0.70	12	0.00	-186.00	515.00	972	20220822	-62.65	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	973	-62.69	20220823	357	1.68	20230726	0.00	N	016670	500	509 억	1935031	N	N	N	N
58	20230822	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-9	5	-2.41	100122914	275700	307.32	380	380	358	484	262	373	363.16	1.96	-52997	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	371	-1.96	0.71	12	0.27	-186.00	515.00	972	20220819	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220822	357	1.96	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
59	20230822	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-10	5	-2.68	96003644	264310	294.62	380	380	358	484	262	373	363.22	1.96	-53043	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	370	-1.95	0.70	12	0.26	-186.00	515.00	972	20220819	-62.65	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	973	-62.69	20220822	357	1.68	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
60	20230822	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-12	5	-3.22	88194469	242788	270.63	380	380	358	484	262	373	363.26	1.96	-49189	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	368	-1.94	0.70	12	0.24	-186.00	515.00	972	20220819	-62.86	357	20230726	1.12	657	-45.05	20230208	357	1.12	20230726	973	-62.90	20220822	357	1.12	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
61	20230822	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-11	5	-2.95	72425539	199154	221.99	380	380	358	484	262	373	363.67	1.96	-46849	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	369	-1.95	0.70	12	0.20	-186.00	515.00	972	20220819	-62.76	357	20230726	1.40	657	-44.90	20230208	357	1.40	20230726	973	-62.80	20220822	357	1.40	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
62	20230822	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-11	5	-2.95	65491707	180030	200.68	380	380	358	484	262	373	363.78	1.96	-42741	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	369	-1.95	0.70	12	0.18	-186.00	515.00	972	20220819	-62.76	357	20230726	1.40	657	-44.90	20230208	357	1.40	20230726	973	-62.80	20220822	357	1.40	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
63	20230822	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-9	5	-2.41	39528647	108083	120.48	380	380	361	484	262	373	365.72	1.96	-40724	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	371	-1.96	0.71	12	0.11	-186.00	515.00	972	20220819	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220822	357	1.96	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
64	20230822	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-5	5	-1.34	33964343	92803	103.45	380	380	361	484	262	373	365.98	1.96	-31137	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.09	-186.00	515.00	972	20220819	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220822	357	3.08	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
65	20230822	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	0	3	0.00	2453162	6539	7.29	380	380	373	484	262	373	375.16	1.96	-2589	384	378	371	365	358	381	368	509	111	500	220	1	1	101858024	380	-2.01	0.72	12	0.01	-186.00	515.00	972	20220819	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220822	357	4.48	20230726	0.00	N	016670	500	509 억	1991879	N	N	N	N
66	20230821	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	6	2	1.63	33176874	89317	38.91	367	377	364	477	257	367	371.44	1.96	-10090	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	380	-2.01	0.72	12	0.09	-186.00	515.00	972	20220818	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220822	357	4.48	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
67	20230821	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	7	2	1.91	32228786	86777	37.80	367	377	364	477	257	367	371.40	1.96	-8999	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	381	-2.01	0.73	12	0.09	-186.00	515.00	972	20220818	-61.52	357	20230726	4.76	657	-43.07	20230208	357	4.76	20230726	973	-61.56	20220822	357	4.76	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
68	20230821	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	8	2	2.18	31631706	85176	37.10	367	377	364	477	257	367	371.37	1.96	-7792	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	382	-2.02	0.73	12	0.08	-186.00	515.00	972	20220818	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220822	357	5.04	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
69	20230821	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	4	2	1.09	25771679	69545	30.29	367	377	364	477	257	367	370.58	1.96	-3432	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	378	-1.99	0.72	12	0.07	-186.00	515.00	972	20220818	-61.83	357	20230726	3.92	657	-43.53	20230208	357	3.92	20230726	973	-61.87	20220822	357	3.92	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
70	20230821	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	8	2	2.18	21357600	57666	25.12	367	377	364	477	257	367	370.37	1.96	377	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	382	-2.02	0.73	12	0.06	-186.00	515.00	972	20220818	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220822	357	5.04	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
71	20230821	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	7	2	1.91	20328629	54908	23.92	367	377	364	477	257	367	370.23	1.96	349	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	381	-2.01	0.73	12	0.05	-186.00	515.00	972	20220818	-61.52	357	20230726	4.76	657	-43.07	20230208	357	4.76	20230726	973	-61.56	20220822	357	4.76	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
72	20230821	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	376	9	2	2.45	16827248	45553	19.84	367	376	364	477	257	367	369.40	1.96	3822	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	383	-2.02	0.73	12	0.04	-186.00	515.00	972	20220818	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220822	357	5.32	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
73	20230821	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	0	3	0.00	3164037	8621	3.76	367	372	367	477	257	367	367.02	1.96	2157	375	370	367	362	359	369	361	509	110	500	220	1	1	101858024	374	-1.97	0.71	12	0.01	-186.00	515.00	972	20220818	-62.24	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	973	-62.28	20220822	357	2.80	20230726	0.00	N	016670	500	509 억	2000697	N	N	N	N
74	20230818	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-6	5	-1.61	84103032	229484	75.11	372	372	364	484	262	373	366.49	1.96	2487	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	374	-1.97	0.71	12	0.23	-186.00	515.00	972	20220817	-62.24	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	973	-62.28	20220818	357	2.80	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
75	20230818	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	-4	5	-1.07	78633602	214590	70.23	372	372	364	484	262	373	366.44	1.96	11655	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.21	-186.00	515.00	972	20220817	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220818	357	3.36	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
76	20230818	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	-4	5	-1.07	70099061	191342	62.62	372	372	364	484	262	373	366.35	1.96	11690	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.19	-186.00	515.00	972	20220817	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220818	357	3.36	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
77	20230818	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-9	5	-2.41	64107922	175084	57.30	372	372	364	484	262	373	366.16	1.96	20789	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	371	-1.96	0.71	12	0.17	-186.00	515.00	972	20220817	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220818	357	1.96	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
78	20230818	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-5	5	-1.34	52588698	143717	47.04	372	372	364	484	262	373	365.92	1.96	26848	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.14	-186.00	515.00	972	20220817	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220818	357	3.08	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
79	20230818	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-8	5	-2.14	32410699	88441	28.95	372	372	364	484	262	373	366.47	1.96	12212	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	372	-1.96	0.71	12	0.09	-186.00	515.00	972	20220817	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220818	357	2.24	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
80	20230818	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	-1	5	-0.27	13578221	36849	12.06	372	372	364	484	262	373	368.48	1.96	-14081	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.04	-186.00	515.00	972	20220817	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220818	357	4.20	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
81	20230818	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	-4	5	-1.07	2582588	6977	2.28	372	372	369	484	262	373	370.16	1.96	-6302	392	382	370	360	348	387	365	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.01	-186.00	515.00	972	20220817	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220818	357	3.36	20230726	0.00	N	016670	500	509 억	1995941	N	N	N	N
82	20230817	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	4	2	1.08	112231437	305474	76.33	369	380	358	479	259	369	367.40	1.97	-7150	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	380	-2.01	0.72	12	0.30	-186.00	515.00	972	20220816	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220817	357	4.48	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
83	20230817	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	8	2	2.17	108113573	294463	73.58	369	380	358	479	259	369	367.16	1.97	-9812	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	384	-2.03	0.73	12	0.29	-186.00	515.00	972	20220816	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220817	357	5.60	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
84	20230817	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	9	2	2.44	102445934	279416	69.82	369	380	358	479	259	369	366.64	1.97	-9822	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	385	-2.03	0.73	12	0.27	-186.00	515.00	972	20220816	-61.11	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	973	-61.15	20220817	357	5.88	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
85	20230817	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	376	7	2	1.90	97805867	267092	66.74	369	380	358	479	259	369	366.19	1.97	-9782	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	383	-2.02	0.73	12	0.26	-186.00	515.00	972	20220816	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220817	357	5.32	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
86	20230817	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	376	7	2	1.90	87716012	240143	60.00	369	380	358	479	259	369	365.27	1.97	-8246	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	383	-2.02	0.73	12	0.24	-186.00	515.00	972	20220816	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220817	357	5.32	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
87	20230817	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-2	5	-0.54	66674686	183690	45.90	369	369	358	479	259	369	362.97	1.97	-11357	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	374	-1.97	0.71	12	0.18	-186.00	515.00	972	20220816	-62.24	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	973	-62.28	20220817	357	2.80	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
88	20230817	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-6	5	-1.63	43151264	118986	29.73	369	369	358	479	259	369	362.66	1.97	-25089	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	370	-1.95	0.70	12	0.12	-186.00	515.00	972	20220816	-62.65	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	973	-62.69	20220817	357	1.68	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
89	20230817	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-5	5	-1.36	12916180	35040	8.76	369	369	363	479	259	369	368.61	1.97	-7444	389	379	371	361	353	375	357	509	110	500	220	1	1	101858024	371	-1.96	0.71	12	0.03	-186.00	515.00	972	20220816	-62.55	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	973	-62.59	20220817	357	1.96	20230726	0.00	N	016670	500	509 억	2002005	N	N	N	N
90	20230816	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	-15	5	-3.91	147373932	400208	352.80	377	381	363	499	269	384	368.24	2.00	-31894	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	376	-1.98	0.72	12	0.39	-186.00	515.00	972	20220812	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220816	357	3.36	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
91	20230816	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-16	5	-4.17	138737739	376802	332.16	377	381	363	499	269	384	368.20	2.00	-30667	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	375	-1.98	0.71	12	0.37	-186.00	515.00	972	20220812	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220816	357	3.08	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
92	20230816	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-19	5	-4.95	133005964	361237	318.44	377	381	363	499	269	384	368.20	2.00	-22557	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	372	-1.96	0.71	12	0.35	-186.00	515.00	972	20220812	-62.45	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	973	-62.49	20220816	357	2.24	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
93	20230816	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	-14	5	-3.65	107805092	292342	257.71	377	381	363	499	269	384	368.76	2.00	-30721	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	377	-1.99	0.72	12	0.29	-186.00	515.00	972	20220812	-61.93	357	20230726	3.64	657	-43.68	20230208	357	3.64	20230726	973	-61.97	20220816	357	3.64	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
94	20230816	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	-13	5	-3.39	77045325	208624	183.91	377	381	363	499	269	384	369.30	2.00	-30564	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	378	-1.99	0.72	12	0.20	-186.00	515.00	972	20220812	-61.83	357	20230726	3.92	657	-43.53	20230208	357	3.92	20230726	973	-61.87	20220816	357	3.92	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
95	20230816	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	-12	5	-3.12	63091360	170952	150.70	377	381	363	499	269	384	369.06	2.00	-9078	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	379	-2.00	0.72	12	0.17	-186.00	515.00	972	20220812	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220816	357	4.20	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
96	20230816	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-16	5	-4.17	54938776	148891	131.25	377	381	363	499	269	384	368.99	2.00	-1859	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	375	-1.98	0.71	12	0.15	-186.00	515.00	972	20220812	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220816	357	3.08	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
97	20230816	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-9	5	-2.34	2376868	6318	5.57	377	381	375	499	269	384	376.21	2.00	4781	394	389	384	379	374	386	376	509	115	500	230	1	1	101858024	382	-2.02	0.73	12	0.01	-186.00	515.00	972	20220812	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220816	357	5.04	20230726	0.00	N	016670	500	509 억	2032483	N	N	N	N
98	20230814	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-5	5	-1.29	43439751	113429	90.30	389	389	379	505	273	389	382.93	2.00	-6254	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.11	-186.00	515.00	972	20220811	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220816	357	7.56	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
99	20230814	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-3	5	-0.77	39428420	102969	81.98	389	389	379	505	273	389	382.92	2.00	-11243	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	393	-2.08	0.75	12	0.10	-186.00	515.00	972	20220811	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220816	357	8.12	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
100	20230814	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-4	5	-1.03	37373087	97628	77.72	389	389	379	505	273	389	382.81	2.00	-11390	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	392	-2.07	0.75	12	0.10	-186.00	515.00	972	20220811	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220816	357	7.84	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
101	20230814	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-7	5	-1.80	32623076	85190	67.82	389	389	379	505	273	389	382.94	2.00	-8984	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	389	-2.05	0.74	12	0.08	-186.00	515.00	972	20220811	-60.70	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	973	-60.74	20220816	357	7.00	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
102	20230814	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	-10	5	-2.57	27756350	72427	57.66	389	389	379	505	273	389	383.23	2.00	-11508	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	386	-2.04	0.74	12	0.07	-186.00	515.00	972	20220811	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220816	357	6.16	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
103	20230814	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-5	5	-1.29	16505532	42885	34.14	389	389	382	505	273	389	384.88	2.00	-7635	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.04	-186.00	515.00	972	20220811	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220816	357	7.56	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
104	20230814	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-5	5	-1.29	13692265	35530	28.29	389	389	383	505	273	389	385.37	2.00	-7912	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.03	-186.00	515.00	972	20220811	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220816	357	7.56	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
105	20230814	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-5	5	-1.29	1005061	2595	2.07	389	389	384	505	273	389	387.31	2.00	-1237	402	395	392	385	382	394	384	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.00	-186.00	515.00	972	20220811	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220816	357	7.56	20230726	0.00	N	016670	500	509 억	2038737	N	N	N	N
106	20230811	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	0	3	0.00	47715960	121462	61.81	389	399	389	505	273	389	392.85	1.99	16167	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	396	-2.09	0.76	12	0.12	-186.00	515.00	972	20220810	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220811	357	8.96	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
107	20230811	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	4	2	1.03	42190118	107338	54.62	389	399	389	505	273	389	393.06	1.99	16239	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	400	-2.11	0.76	12	0.11	-186.00	515.00	972	20220810	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220811	357	10.08	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
108	20230811	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	2	2	0.51	34011402	86412	43.97	389	399	389	505	273	389	393.60	1.99	8878	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	398	-2.10	0.76	12	0.08	-186.00	515.00	972	20220810	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220811	357	9.52	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
109	20230811	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	4	2	1.03	28651014	72697	36.99	389	399	389	505	273	389	394.12	1.99	8920	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	400	-2.11	0.76	12	0.07	-186.00	515.00	972	20220810	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220811	357	10.08	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
110	20230811	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	6	2	1.54	24405866	61911	31.50	389	399	389	505	273	389	394.21	1.99	5053	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	402	-2.12	0.77	12	0.06	-186.00	515.00	972	20220810	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220811	357	10.64	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
111	20230811	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	7	2	1.80	23268729	59026	30.04	389	399	389	505	273	389	394.21	1.99	3966	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	403	-2.13	0.77	12	0.06	-186.00	515.00	972	20220810	-59.26	357	20230726	10.92	657	-39.73	20230208	357	10.92	20230726	973	-59.30	20220811	357	10.92	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
112	20230811	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	6	2	1.54	19294867	49019	24.94	389	399	389	505	273	389	393.62	1.99	1947	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	402	-2.12	0.77	12	0.05	-186.00	515.00	972	20220810	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220811	357	10.64	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
113	20230811	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	2	2	0.51	645746	1660	0.84	389	391	389	505	273	389	389.00	1.99	-213	400	394	389	383	378	397	386	509	116	500	230	1	1	101858024	398	-2.10	0.76	12	0.00	-186.00	515.00	972	20220810	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220811	357	9.52	20230726	0.00	N	016670	500	509 억	2022463	N	N	N	N
114	20230810	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	1	2	0.26	70472948	180670	63.13	387	395	384	504	272	388	390.08	1.94	41145	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	396	-2.09	0.76	12	0.18	-186.00	515.00	972	20220809	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220810	357	8.96	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
115	20230810	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	5	2	1.29	58271447	149603	52.28	387	394	384	504	272	388	389.51	1.94	40956	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	400	-2.11	0.76	12	0.15	-186.00	515.00	972	20220809	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220810	357	10.08	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
116	20230810	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	3	2	0.77	36003074	92761	32.41	387	393	384	504	272	388	388.13	1.94	2749	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	398	-2.10	0.76	12	0.09	-186.00	515.00	972	20220809	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220810	357	9.52	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
117	20230810	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	3	2	0.77	34653814	89307	31.21	387	393	384	504	272	388	388.03	1.94	1255	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	398	-2.10	0.76	12	0.09	-186.00	515.00	972	20220809	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220810	357	9.52	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
118	20230810	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	2	2	0.52	30292330	78093	27.29	387	393	384	504	272	388	387.90	1.94	-670	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	397	-2.10	0.76	12	0.08	-186.00	515.00	972	20220809	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220810	357	9.24	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
119	20230810	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	2	2	0.52	20930034	54074	18.90	387	390	384	504	272	388	387.06	1.94	-6516	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	397	-2.10	0.76	12	0.05	-186.00	515.00	972	20220809	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220810	357	9.24	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
120	20230810	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-3	5	-0.77	17124797	44268	15.47	387	390	384	504	272	388	386.84	1.94	-6589	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	392	-2.07	0.75	12	0.04	-186.00	515.00	972	20220809	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220810	357	7.84	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
121	20230810	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-4	5	-1.03	2431896	6295	2.20	387	387	384	504	272	388	386.32	1.94	0	415	401	386	372	357	408	379	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.01	-186.00	515.00	972	20220809	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220810	357	7.56	20230726	0.00	N	016670	500	509 억	1981109	N	N	N	N
122	20230809	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	15	2	4.02	105234874	271817	61.47	375	400	371	484	262	373	387.15	1.91	30118	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	395	-2.09	0.75	12	0.27	-186.00	515.00	972	20220808	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220809	357	8.68	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
123	20230809	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	14	2	3.75	98752639	255093	57.68	375	400	371	484	262	373	387.12	1.91	30318	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	394	-2.08	0.75	12	0.25	-186.00	515.00	972	20220808	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220809	357	8.40	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
124	20230809	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	15	2	4.02	90065576	232564	52.59	375	400	371	484	262	373	387.27	1.91	28851	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	395	-2.09	0.75	12	0.23	-186.00	515.00	972	20220808	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220809	357	8.68	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
125	20230809	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	12	2	3.22	24593890	64728	14.64	375	393	371	484	262	373	379.96	1.91	-5965	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	392	-2.07	0.75	12	0.06	-186.00	515.00	972	20220808	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220809	357	7.84	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
126	20230809	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	12	2	3.22	22315395	58812	13.30	375	393	371	484	262	373	379.44	1.91	-7546	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	392	-2.07	0.75	12	0.06	-186.00	515.00	972	20220808	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220809	357	7.84	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
127	20230809	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	14	2	3.75	20372923	53773	12.16	375	393	371	484	262	373	378.87	1.91	-6872	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	394	-2.08	0.75	12	0.05	-186.00	515.00	972	20220808	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220809	357	8.40	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
128	20230809	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	5	2	1.34	12030341	32055	7.25	375	380	371	484	262	373	375.30	1.91	-4519	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	385	-2.03	0.73	12	0.03	-186.00	515.00	972	20220808	-61.11	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	973	-61.15	20220809	357	5.88	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
129	20230809	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	0	3	0.00	3656982	9782	2.21	375	375	373	484	262	373	373.85	1.91	-7333	402	387	379	364	356	383	360	509	111	500	220	1	1	101858024	380	-2.01	0.72	12	0.01	-186.00	515.00	972	20220808	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220809	357	4.48	20230726	0.01	N	016670	500	509 억	1948985	N	N	N	N
130	20230808	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	-20	5	-5.09	168756620	442228	195.66	387	394	371	510	276	393	381.65	1.97	-50849	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	380	-2.01	0.72	12	0.43	-186.00	515.00	972	20220805	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220808	357	4.48	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
131	20230808	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	376	-17	5	-4.33	143808211	375460	166.12	387	394	372	510	276	393	383.02	1.97	-52037	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	383	-2.02	0.73	12	0.37	-186.00	515.00	972	20220805	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220808	357	5.32	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
132	20230808	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-12	5	-3.05	111564702	289793	128.22	387	394	377	510	276	393	384.98	1.97	-25181	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	388	-2.05	0.74	12	0.28	-186.00	515.00	972	20220805	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220808	357	6.72	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
133	20230808	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	-15	5	-3.82	97634252	253080	111.97	387	394	377	510	276	393	385.78	1.97	-26198	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	385	-2.03	0.73	12	0.25	-186.00	515.00	972	20220805	-61.11	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	973	-61.15	20220808	357	5.88	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
134	20230808	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-10	5	-2.54	67971872	174959	77.41	387	394	382	510	276	393	388.50	1.97	-27444	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	390	-2.06	0.74	12	0.17	-186.00	515.00	972	20220805	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220808	357	7.28	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
135	20230808	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-4	5	-1.02	48341265	124021	54.87	387	394	385	510	276	393	389.78	1.97	-6654	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	396	-2.09	0.76	12	0.12	-186.00	515.00	972	20220805	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220808	357	8.96	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
136	20230808	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	1	2	0.25	26768288	68400	30.26	387	394	387	510	276	393	391.35	1.97	4994	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	401	-2.12	0.77	12	0.07	-186.00	515.00	972	20220805	-59.47	357	20230726	10.36	657	-40.03	20230208	357	10.36	20230726	973	-59.51	20220808	357	10.36	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
137	20230808	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	0	3	0.00	1460716	3771	1.67	387	393	387	510	276	393	387.36	1.97	1867	405	398	389	382	373	402	386	509	117	500	230	1	1	101858024	400	-2.11	0.76	12	0.00	-186.00	515.00	972	20220805	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220808	357	10.08	20230726	0.01	N	016670	500	509 억	2004914	N	N	N	N
138	20230807	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	11	2	2.88	87464605	225965	64.25	385	396	380	496	268	382	387.07	1.92	47088	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	400	-2.11	0.76	12	0.22	-186.00	515.00	972	20220804	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220808	357	10.08	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
139	20230807	150255	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	10	2	2.62	64909288	168535	47.92	385	392	380	496	268	382	385.14	1.92	40713	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	399	-2.11	0.76	12	0.17	-186.00	515.00	972	20220804	-59.67	357	20230726	9.80	657	-40.33	20230208	357	9.80	20230726	973	-59.71	20220808	357	9.80	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
140	20230807	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	5	2	1.31	43830243	114050	32.43	385	390	380	496	268	382	384.31	1.92	4939	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	394	-2.08	0.75	12	0.11	-186.00	515.00	972	20220804	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220808	357	8.40	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
141	20230807	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	5	2	1.31	39626383	103106	29.32	385	390	380	496	268	382	384.33	1.92	3113	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	394	-2.08	0.75	12	0.10	-186.00	515.00	972	20220804	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220808	357	8.40	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
142	20230807	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	7	2	1.83	37535882	97699	27.78	385	390	380	496	268	382	384.20	1.92	-1077	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	396	-2.09	0.76	12	0.10	-186.00	515.00	972	20220804	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220808	357	8.96	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
143	20230807	110253	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	6	2	1.57	27558901	71836	20.42	385	389	380	496	268	382	383.64	1.92	-11288	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	395	-2.09	0.75	12	0.07	-186.00	515.00	972	20220804	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220808	357	8.68	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
144	20230807	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	6	2	1.57	15984942	41634	11.84	385	388	382	496	268	382	383.94	1.92	-13280	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	395	-2.09	0.75	12	0.04	-186.00	515.00	972	20220804	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220808	357	8.68	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
145	20230807	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	2	2	0.52	3446519	8966	2.55	385	385	383	496	268	382	384.40	1.92	-3435	397	389	381	373	365	393	377	509	114	500	220	1	1	101858024	391	-2.06	0.75	12	0.01	-186.00	515.00	972	20220804	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220808	357	7.56	20230726	0.01	N	016670	500	509 억	1957850	N	N	N	N
146	20230804	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	0	3	0.00	134319165	351578	156.11	377	389	373	496	268	382	382.05	1.81	110551	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	389	-2.05	0.74	12	0.35	-186.00	515.00	972	20220803	-60.70	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	973	-60.74	20220804	357	7.00	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
147	20230804	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	2	2	0.52	114601991	300145	133.28	377	389	373	496	268	382	381.82	1.81	84015	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	391	-2.06	0.75	12	0.29	-186.00	515.00	972	20220803	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220804	357	7.56	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
148	20230804	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	4	2	1.05	88956261	233726	103.78	377	389	373	496	268	382	380.60	1.81	60832	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	393	-2.08	0.75	12	0.23	-186.00	515.00	972	20220803	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220804	357	8.12	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
149	20230804	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-1	5	-0.26	69855332	184125	81.76	377	385	373	496	268	382	379.39	1.81	23720	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	388	-2.05	0.74	12	0.18	-186.00	515.00	972	20220803	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220804	357	6.72	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
150	20230804	120254	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	0	3	0.00	50421842	132854	58.99	377	385	373	496	268	382	379.53	1.81	-8582	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	389	-2.05	0.74	12	0.13	-186.00	515.00	972	20220803	-60.70	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	973	-60.74	20220804	357	7.00	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
151	20230804	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	-3	5	-0.79	41338623	109032	48.41	377	385	373	496	268	382	379.14	1.81	-6864	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	386	-2.04	0.74	12	0.11	-186.00	515.00	972	20220803	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220804	357	6.16	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
152	20230804	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-1	5	-0.26	30948300	81578	36.22	377	385	373	496	268	382	379.37	1.81	-17050	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	388	-2.05	0.74	12	0.08	-186.00	515.00	972	20220803	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220804	357	6.72	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
153	20230804	090252	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	-9	5	-2.36	5816936	15439	6.86	377	380	373	496	268	382	376.77	1.81	-8075	402	392	377	367	352	384	359	509	114	500	220	1	1	101858024	380	-2.01	0.72	12	0.02	-186.00	515.00	972	20220803	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220804	357	4.48	20230726	0.01	N	016670	500	509 억	1847267	N	N	N	N
154	20230803	160253	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-2	5	-0.52	85268003	225206	112.51	383	387	362	499	269	384	378.62	1.85	-37053	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	389	-2.05	0.74	12	0.22	-186.00	515.00	972	20220802	-60.70	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	973	-60.74	20220803	357	7.00	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
155	20230803	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	0	3	0.00	82256594	217337	108.57	383	387	362	499	269	384	378.47	1.85	-37376	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	391	-2.06	0.75	12	0.21	-186.00	515.00	972	20220802	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220803	357	7.56	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
156	20230803	140251	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	0	3	0.00	79725288	210696	105.26	383	387	362	499	269	384	378.39	1.85	-39019	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	391	-2.06	0.75	12	0.21	-186.00	515.00	972	20220802	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220803	357	7.56	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
157	20230803	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-3	5	-0.78	68118277	180402	90.12	383	385	362	499	269	384	377.59	1.85	-43788	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	388	-2.05	0.74	12	0.18	-186.00	515.00	972	20220802	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220803	357	6.72	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
158	20230803	120253	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-1	5	-0.26	57755341	153326	76.60	383	385	362	499	269	384	376.68	1.85	-44817	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	390	-2.06	0.74	12	0.15	-186.00	515.00	972	20220802	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220803	357	7.28	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
159	20230803	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	-7	5	-1.82	41826644	111501	55.70	383	385	362	499	269	384	375.12	1.85	-13229	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	384	-2.03	0.73	12	0.11	-186.00	515.00	972	20220802	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220803	357	5.60	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
160	20230803	100251	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	0	3	0.00	27686451	74136	37.04	383	384	362	499	269	384	373.45	1.85	-416	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	391	-2.06	0.75	12	0.07	-186.00	515.00	972	20220802	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220803	357	7.56	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
161	20230803	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-9	5	-2.34	6712922	18021	9.00	383	383	362	499	269	384	372.51	1.85	-2196	405	394	389	378	373	392	376	509	115	500	230	1	1	101858024	382	-2.02	0.73	12	0.02	-186.00	515.00	972	20220802	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220803	357	5.04	20230726	0.01	N	016670	500	509 억	1884352	N	N	N	N
162	20230802	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-6	5	-1.54	77317697	197992	57.11	400	400	384	507	273	390	390.52	1.86	-8164	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	391	-2.06	0.75	12	0.19	-186.00	515.00	972	20220801	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220802	357	7.56	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
163	20230802	150253	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-4	5	-1.03	69520246	177712	51.26	400	400	384	507	273	390	391.20	1.86	-8841	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	393	-2.08	0.75	12	0.17	-186.00	515.00	972	20220801	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220802	357	8.12	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
164	20230802	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-2	5	-0.51	63891849	163120	47.05	400	400	384	507	273	390	391.69	1.86	-9998	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	395	-2.09	0.75	12	0.16	-186.00	515.00	972	20220801	-60.08	357	20230726	8.68	657	-40.94	20230208	357	8.68	20230726	973	-60.12	20220802	357	8.68	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
165	20230802	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	1	2	0.26	48223107	122471	35.33	400	400	385	507	273	390	393.75	1.86	-9607	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	398	-2.10	0.76	12	0.12	-186.00	515.00	972	20220801	-59.77	357	20230726	9.52	657	-40.49	20230208	357	9.52	20230726	973	-59.82	20220802	357	9.52	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
166	20230802	120249	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	0	3	0.00	44693830	113373	32.70	400	400	390	507	273	390	394.22	1.86	-9854	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	397	-2.10	0.76	12	0.11	-186.00	515.00	972	20220801	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220802	357	9.24	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
167	20230802	110249	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	5	2	1.28	24053810	60638	17.49	400	400	392	507	273	390	396.68	1.86	-5810	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	402	-2.12	0.77	12	0.06	-186.00	515.00	972	20220801	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220802	357	10.64	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
168	20230802	100251	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	5	2	1.28	11350718	28516	8.23	400	400	392	507	273	390	398.05	1.86	-8820	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	402	-2.12	0.77	12	0.03	-186.00	515.00	972	20220801	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220802	357	10.64	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
169	20230802	090250	57	100.00	KOSDAQ	유통	N	N	N	N	N	399	9	2	2.31	8396000	21029	6.07	400	400	392	507	273	390	399.26	1.86	-8039	414	402	392	380	370	397	375	509	117	500	230	1	1	101858024	406	-2.15	0.77	12	0.02	-186.00	515.00	972	20220801	-58.95	357	20230726	11.76	657	-39.27	20230208	357	11.76	20230726	973	-58.99	20220802	357	11.76	20230726	0.01	N	016670	500	509 억	1892516	N	N	N	N
170	20230801	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-2	5	-0.51	135317877	346564	246.24	393	404	382	509	275	392	390.46	1.83	15824	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	397	-2.10	0.76	12	0.34	-186.00	515.00	972	20220729	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220801	357	9.24	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
171	20230801	150249	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-6	5	-1.53	132887461	340342	241.82	393	404	382	509	275	392	390.45	1.83	15543	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	393	-2.08	0.75	12	0.33	-186.00	515.00	972	20220729	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220801	357	8.12	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
172	20230801	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	-5	5	-1.28	120092871	307279	218.33	393	404	382	509	275	392	390.83	1.83	5723	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	394	-2.08	0.75	12	0.30	-186.00	515.00	972	20220729	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220801	357	8.40	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
173	20230801	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-3	5	-0.77	77423761	196553	139.65	393	404	385	509	275	392	393.91	1.83	16185	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	396	-2.09	0.76	12	0.19	-186.00	515.00	972	20220729	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220801	357	8.96	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
174	20230801	120250	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	3	2	0.77	46596977	117297	83.34	393	404	392	509	275	392	397.26	1.83	-11175	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	402	-2.12	0.77	12	0.12	-186.00	515.00	972	20220729	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220801	357	10.64	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
175	20230801	110248	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	3	2	0.77	41271617	103773	73.73	393	404	392	509	275	392	397.71	1.83	-6599	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	402	-2.12	0.77	12	0.10	-186.00	515.00	972	20220729	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220801	357	10.64	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
176	20230801	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	3	2	0.77	36857081	92582	65.78	393	404	392	509	275	392	398.10	1.83	-7908	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	402	-2.12	0.77	12	0.09	-186.00	515.00	972	20220729	-59.36	357	20230726	10.64	657	-39.88	20230208	357	10.64	20230726	973	-59.40	20220801	357	10.64	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N
177	20230801	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	1	2	0.26	1871466	4762	3.38	393	393	393	509	275	392	393.00	1.83	0	403	397	389	383	375	393	379	509	117	500	230	1	1	101858024	400	-2.11	0.76	12	0.00	-186.00	515.00	972	20220729	-59.57	357	20230726	10.08	657	-40.18	20230208	357	10.08	20230726	973	-59.61	20220801	357	10.08	20230726	0.01	N	016670	500	509 억	1867219	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History