KissMeData/039740/price/prices-20230801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-50	5	-1.56	61540535	19433	147.96	3195	3230	3135	4150	2240	3195	3166.81	1.44	-1170	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	252	7.54	0.57	12	0.24	417.00	5496.00	5980	20230131	-47.41	2860	20230726	9.97	5980	-47.41	20230131	2860	9.97	20230726	5980	-47.41	20230131	2860	9.97	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
3	20230831	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-25	5	-0.78	58903255	18595	141.58	3195	3230	3135	4150	2240	3195	3167.69	1.44	-1023	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	254	7.60	0.58	12	0.23	417.00	5496.00	5980	20230131	-46.99	2860	20230726	10.84	5980	-46.99	20230131	2860	10.84	20230726	5980	-46.99	20230131	2860	10.84	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
4	20230831	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-45	5	-1.41	44523135	14022	106.76	3195	3230	3150	4150	2240	3195	3175.23	1.44	-898	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	253	7.55	0.57	12	0.17	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
5	20230831	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	0	3	0.00	41643045	13109	99.81	3195	3230	3150	4150	2240	3195	3176.68	1.44	-853	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	256	7.66	0.58	12	0.16	417.00	5496.00	5980	20230131	-46.57	2860	20230726	11.71	5980	-46.57	20230131	2860	11.71	20230726	5980	-46.57	20230131	2860	11.71	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
6	20230831	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-15	5	-0.47	33796535	10647	81.06	3195	3230	3150	4150	2240	3195	3174.28	1.44	-535	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	255	7.63	0.58	12	0.13	417.00	5496.00	5980	20230131	-46.82	2860	20230726	11.19	5980	-46.82	20230131	2860	11.19	20230726	5980	-46.82	20230131	2860	11.19	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
7	20230831	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-45	5	-1.41	26198425	8256	62.86	3195	3230	3150	4150	2240	3195	3173.26	1.44	-481	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	253	7.55	0.57	12	0.10	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
8	20230831	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-15	5	-0.47	13322555	4182	31.84	3195	3230	3170	4150	2240	3195	3185.69	1.44	-422	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	255	7.63	0.58	12	0.05	417.00	5496.00	5980	20230131	-46.82	2860	20230726	11.19	5980	-46.82	20230131	2860	11.19	20230726	5980	-46.82	20230131	2860	11.19	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
9	20230831	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-5	5	-0.16	3038145	951	7.24	3195	3195	3180	4150	2240	3195	3194.68	1.44	-121	3298	3246	3198	3146	3098	3272	3172	40	955	500	2230	5	1	8018397	256	7.65	0.58	12	0.01	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.17	N	039740	500	40 억	115707	N	N	N	N
10	20230830	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	25	2	0.79	41936440	13112	4.25	3185	3250	3150	4120	2220	3170	3198.33	1.44	635	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	256	7.66	0.58	12	0.16	417.00	5496.00	5980	20230131	-46.57	2860	20230726	11.71	5980	-46.57	20230131	2860	11.71	20230726	5980	-46.57	20230131	2860	11.71	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
11	20230830	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	55	2	1.74	40227590	12579	4.08	3185	3250	3150	4120	2220	3170	3198.00	1.44	693	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	259	7.73	0.59	12	0.16	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
12	20230830	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	30	2	0.95	39067535	12217	3.96	3185	3250	3150	4120	2220	3170	3197.80	1.44	521	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	257	7.67	0.58	12	0.15	417.00	5496.00	5980	20230131	-46.49	2860	20230726	11.89	5980	-46.49	20230131	2860	11.89	20230726	5980	-46.49	20230131	2860	11.89	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
13	20230830	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	45	2	1.42	37578255	11755	3.81	3185	3250	3150	4120	2220	3170	3196.79	1.44	634	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	258	7.71	0.58	12	0.15	417.00	5496.00	5980	20230131	-46.24	2860	20230726	12.41	5980	-46.24	20230131	2860	12.41	20230726	5980	-46.24	20230131	2860	12.41	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
14	20230830	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	55	2	1.74	36141685	11308	3.67	3185	3250	3150	4120	2220	3170	3196.12	1.44	616	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	259	7.73	0.59	12	0.14	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
15	20230830	110852	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	60	2	1.89	29553460	9270	3.01	3185	3250	3150	4120	2220	3170	3188.08	1.44	662	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	259	7.75	0.59	12	0.12	417.00	5496.00	5980	20230131	-45.99	2860	20230726	12.94	5980	-45.99	20230131	2860	12.94	20230726	5980	-45.99	20230131	2860	12.94	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
16	20230830	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	75	2	2.37	26948060	8461	2.75	3185	3250	3150	4120	2220	3170	3184.97	1.44	688	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	260	7.78	0.59	12	0.11	417.00	5496.00	5980	20230131	-45.74	2860	20230726	13.46	5980	-45.74	20230131	2860	13.46	20230726	5980	-45.74	20230131	2860	13.46	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
17	20230830	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	20	2	0.63	9461865	2982	0.97	3185	3190	3170	4120	2220	3170	3172.99	1.44	454	3586	3377	3256	3047	2926	3482	3152	40	950	500	2210	5	1	8018397	256	7.65	0.58	12	0.04	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.17	N	039740	500	40 억	115086	N	N	N	N
18	20230829	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	20	2	0.63	1014473780	308188	900.48	3160	3465	3135	4095	2205	3150	3291.78	1.66	-18138	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	254	7.60	0.58	12	3.84	417.00	5496.00	5980	20230131	-46.99	2860	20230726	10.84	5980	-46.99	20230131	2860	10.84	20230726	5980	-46.99	20230131	2860	10.84	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
19	20230829	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	5	2	0.16	1004779230	305136	891.56	3160	3465	3135	4095	2205	3150	3292.89	1.66	-18152	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	253	7.57	0.57	12	3.81	417.00	5496.00	5980	20230131	-47.24	2860	20230726	10.31	5980	-47.24	20230131	2860	10.31	20230726	5980	-47.24	20230131	2860	10.31	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
20	20230829	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	5	2	0.16	996316710	302468	883.76	3160	3465	3135	4095	2205	3150	3293.96	1.66	-16780	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	253	7.57	0.57	12	3.77	417.00	5496.00	5980	20230131	-47.24	2860	20230726	10.31	5980	-47.24	20230131	2860	10.31	20230726	5980	-47.24	20230131	2860	10.31	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
21	20230829	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	25	2	0.79	967954130	293505	857.57	3160	3465	3135	4095	2205	3150	3297.91	1.66	-17063	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	255	7.61	0.58	12	3.66	417.00	5496.00	5980	20230131	-46.91	2860	20230726	11.01	5980	-46.91	20230131	2860	11.01	20230726	5980	-46.91	20230131	2860	11.01	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
22	20230829	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	35	2	1.11	946429485	286740	837.81	3160	3465	3135	4095	2205	3150	3300.65	1.66	-17606	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	255	7.64	0.58	12	3.58	417.00	5496.00	5980	20230131	-46.74	2860	20230726	11.36	5980	-46.74	20230131	2860	11.36	20230726	5980	-46.74	20230131	2860	11.36	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
23	20230829	110956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	30	2	0.95	844541980	254552	743.76	3160	3465	3135	4095	2205	3150	3317.76	1.66	-19980	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	255	7.63	0.58	12	3.17	417.00	5496.00	5980	20230131	-46.82	2860	20230726	11.19	5980	-46.82	20230131	2860	11.19	20230726	5980	-46.82	20230131	2860	11.19	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
24	20230829	100701	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-10	5	-0.32	58127260	18454	53.92	3160	3165	3140	4095	2205	3150	3149.85	1.66	1436	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	252	7.53	0.57	12	0.23	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
25	20230829	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	0	3	0.00	10253660	3250	9.50	3160	3160	3150	4095	2205	3150	3154.97	1.66	-1	3230	3190	3130	3090	3030	3210	3110	40	945	500	2200	5	1	8018397	253	7.55	0.57	12	0.04	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.18	N	039740	500	40 억	133238	N	N	N	N
26	20230828	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	80	2	2.61	105176055	33696	142.06	3075	3170	3070	3990	2150	3070	3121.32	1.66	326	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	253	7.55	0.57	12	0.42	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
27	20230828	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	85	2	2.77	89202170	28612	120.62	3075	3170	3070	3990	2150	3070	3117.65	1.66	245	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	253	7.57	0.57	12	0.36	417.00	5496.00	5980	20230131	-47.24	2860	20230726	10.31	5980	-47.24	20230131	2860	10.31	20230726	5980	-47.24	20230131	2860	10.31	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
28	20230828	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	95	2	3.09	77233750	24818	104.63	3075	3170	3070	3990	2150	3070	3112.01	1.66	246	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	254	7.59	0.58	12	0.31	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
29	20230828	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	95	2	3.09	62635080	20189	85.11	3075	3165	3070	3990	2150	3070	3102.44	1.66	151	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	254	7.59	0.58	12	0.25	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
30	20230828	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	60	2	1.95	51152460	16550	69.77	3075	3130	3070	3990	2150	3070	3090.78	1.66	180	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	251	7.51	0.57	12	0.21	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
31	20230828	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	35	2	1.14	35045620	11377	47.96	3075	3120	3070	3990	2150	3070	3080.39	1.66	333	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	249	7.45	0.56	12	0.14	417.00	5496.00	5980	20230131	-48.08	2860	20230726	8.57	5980	-48.08	20230131	2860	8.57	20230726	5980	-48.08	20230131	2860	8.57	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
32	20230828	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	20	2	0.65	29414930	9561	40.31	3075	3100	3070	3990	2150	3070	3076.55	1.66	342	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	248	7.41	0.56	12	0.12	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
33	20230828	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	5	2	0.16	16609085	5398	22.76	3075	3100	3075	3990	2150	3070	3076.90	1.66	875	3150	3110	3090	3050	3030	3100	3040	40	920	500	2140	5	1	8018397	247	7.37	0.56	12	0.07	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.18	N	039740	500	40 억	132926	N	N	N	N
34	20230825	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-45	5	-1.44	73300680	23666	166.50	3115	3130	3070	4045	2185	3115	3097.30	1.70	-3095	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	246	7.36	0.56	12	0.30	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
35	20230825	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-15	5	-0.48	52141880	16807	118.24	3115	3130	3080	4045	2185	3115	3102.39	1.70	-3004	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	249	7.43	0.56	12	0.21	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
36	20230825	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-15	5	-0.48	41427090	13343	93.87	3115	3130	3080	4045	2185	3115	3104.78	1.70	-2578	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	249	7.43	0.56	12	0.17	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
37	20230825	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	0	3	0.00	30217840	9713	68.33	3115	3130	3085	4045	2185	3115	3111.07	1.70	-2300	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	250	7.47	0.57	12	0.12	417.00	5496.00	5980	20230131	-47.91	2860	20230726	8.92	5980	-47.91	20230131	2860	8.92	20230726	5980	-47.91	20230131	2860	8.92	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
38	20230825	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	5	2	0.16	27131635	8718	61.33	3115	3130	3085	4045	2185	3115	3112.14	1.70	-2197	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	250	7.48	0.57	12	0.11	417.00	5496.00	5980	20230131	-47.83	2860	20230726	9.09	5980	-47.83	20230131	2860	9.09	20230726	5980	-47.83	20230131	2860	9.09	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
39	20230825	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	15	2	0.48	24330120	7819	55.01	3115	3130	3085	4045	2185	3115	3111.67	1.70	-1525	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	251	7.51	0.57	12	0.10	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
40	20230825	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-15	5	-0.48	17292025	5561	39.12	3115	3115	3085	4045	2185	3115	3109.52	1.70	-997	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	249	7.43	0.56	12	0.07	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
41	20230825	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-5	5	-0.16	7081950	2277	16.02	3115	3115	3085	4045	2185	3115	3110.21	1.70	-574	3165	3140	3090	3065	3015	3152	3077	40	930	500	2180	5	1	8018397	249	7.46	0.57	12	0.03	417.00	5496.00	5980	20230131	-47.99	2860	20230726	8.74	5980	-47.99	20230131	2860	8.74	20230726	5980	-47.99	20230131	2860	8.74	20230726	1.18	N	039740	500	40 억	136036	N	N	N	N
42	20230824	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	35	2	1.14	43572750	14212	132.87	3080	3115	3040	4000	2160	3080	3065.91	1.73	-2662	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	250	7.47	0.57	12	0.18	417.00	5496.00	5980	20230131	-47.91	2860	20230726	8.92	5980	-47.91	20230131	2860	8.92	20230726	5980	-47.91	20230131	2860	8.92	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
43	20230824	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-5	5	-0.16	40747000	13299	124.34	3080	3085	3040	4000	2160	3080	3063.91	1.73	-2550	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	247	7.37	0.56	12	0.17	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
44	20230824	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-5	5	-0.16	39246175	12812	119.78	3080	3085	3040	4000	2160	3080	3063.24	1.73	-2447	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	247	7.37	0.56	12	0.16	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
45	20230824	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-10	5	-0.32	33542050	10958	102.45	3080	3080	3040	4000	2160	3080	3060.96	1.73	-2098	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	246	7.36	0.56	12	0.14	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
46	20230824	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-20	5	-0.65	31366960	10248	95.81	3080	3080	3040	4000	2160	3080	3060.79	1.73	-1914	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	245	7.34	0.56	12	0.13	417.00	5496.00	5980	20230131	-48.83	2860	20230726	6.99	5980	-48.83	20230131	2860	6.99	20230726	5980	-48.83	20230131	2860	6.99	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
47	20230824	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-35	5	-1.14	15047525	4903	45.84	3080	3080	3040	4000	2160	3080	3069.04	1.73	-669	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	244	7.30	0.55	12	0.06	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
48	20230824	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-30	5	-0.97	13559780	4415	41.28	3080	3080	3050	4000	2160	3080	3071.30	1.73	-569	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	245	7.31	0.55	12	0.06	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
49	20230824	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-15	5	-0.49	8293190	2694	25.19	3080	3080	3055	4000	2160	3080	3078.39	1.73	-325	3133	3106	3068	3041	3003	3120	3055	40	920	500	2150	5	1	8018397	246	7.35	0.56	12	0.03	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.18	N	039740	500	40 억	138711	N	N	N	N
50	20230823	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	20	2	0.65	32723610	10696	77.55	3060	3095	3030	3975	2145	3060	3059.42	1.76	-2532	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	247	7.39	0.56	12	0.13	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
51	20230823	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	0	3	0.00	31507290	10301	74.69	3060	3095	3030	3975	2145	3060	3058.66	1.76	-2530	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	245	7.34	0.56	12	0.13	417.00	5496.00	5980	20230131	-48.83	2860	20230726	6.99	5980	-48.83	20230131	2860	6.99	20230726	5980	-48.83	20230131	2860	6.99	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
52	20230823	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	10	2	0.33	25464800	8320	60.32	3060	3095	3030	3975	2145	3060	3060.68	1.76	-2370	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	246	7.36	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
53	20230823	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	10	2	0.33	25042760	8182	59.32	3060	3095	3030	3975	2145	3060	3060.72	1.76	-2349	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	246	7.36	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
54	20230823	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	10	2	0.33	24655980	8056	58.41	3060	3095	3030	3975	2145	3060	3060.58	1.76	-2234	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	246	7.36	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
55	20230823	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	25	2	0.82	22902470	7483	54.26	3060	3095	3030	3975	2145	3060	3060.60	1.76	-2068	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	247	7.40	0.56	12	0.09	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
56	20230823	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-10	5	-0.33	7168840	2347	17.02	3060	3060	3030	3975	2145	3060	3054.38	1.76	-736	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	245	7.31	0.55	12	0.03	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
57	20230823	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-5	5	-0.16	5860400	1916	13.89	3060	3060	3050	3975	2145	3060	3058.64	1.76	-582	3126	3092	3066	3032	3006	3110	3050	40	915	500	2140	5	1	8018397	245	7.33	0.56	12	0.02	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.20	N	039740	500	40 억	141258	N	N	N	N
58	20230822	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	20	2	0.66	41629175	13628	73.84	3040	3100	3040	3950	2130	3040	3054.68	1.82	-4292	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	245	7.34	0.56	12	0.17	417.00	5496.00	5980	20230131	-48.83	2860	20230726	6.99	5980	-48.83	20230131	2860	6.99	20230726	5980	-48.83	20230131	2860	6.99	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
59	20230822	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	5	2	0.16	39721465	13002	70.45	3040	3100	3040	3950	2130	3040	3055.03	1.82	-4288	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	244	7.30	0.55	12	0.16	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
60	20230822	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	25	2	0.82	39669450	12985	70.36	3040	3100	3040	3950	2130	3040	3055.02	1.82	-4274	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	246	7.35	0.56	12	0.16	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
61	20230822	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	35	2	1.15	36001280	11788	63.87	3040	3100	3040	3950	2130	3040	3054.06	1.82	-3144	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	247	7.37	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
62	20230822	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	30	2	0.99	28363945	9284	50.30	3040	3100	3040	3950	2130	3040	3055.14	1.82	-2546	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	246	7.36	0.56	12	0.12	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
63	20230822	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	25	2	0.82	26704475	8742	47.37	3040	3100	3040	3950	2130	3040	3054.73	1.82	-2480	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	246	7.35	0.56	12	0.11	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
64	20230822	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	50	2	1.64	20405880	6702	36.31	3040	3090	3040	3950	2130	3040	3044.74	1.82	-2422	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	248	7.41	0.56	12	0.08	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
65	20230822	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	15	2	0.49	14922665	4901	26.56	3040	3090	3040	3950	2130	3040	3044.82	1.82	-1614	3103	3071	3023	2991	2943	3047	2967	40	910	500	2120	5	1	8018397	245	7.33	0.56	12	0.06	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.20	N	039740	500	40 억	145568	N	N	N	N
66	20230821	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-25	5	-0.82	55537865	18447	77.07	3055	3055	2975	3980	2150	3065	3009.74	1.85	-2673	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	244	7.29	0.55	12	0.23	417.00	5496.00	5980	20230131	-49.16	2860	20230726	6.29	5980	-49.16	20230131	2860	6.29	20230726	5980	-49.16	20230131	2860	6.29	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
67	20230821	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-70	5	-2.28	49316990	16393	68.49	3055	3055	2975	3980	2150	3065	3008.42	1.85	-2635	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	240	7.18	0.54	12	0.20	417.00	5496.00	5980	20230131	-49.92	2860	20230726	4.72	5980	-49.92	20230131	2860	4.72	20230726	5980	-49.92	20230131	2860	4.72	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
68	20230821	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-25	5	-0.82	44239850	14700	61.42	3055	3055	2975	3980	2150	3065	3009.51	1.85	-2260	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	244	7.29	0.55	12	0.18	417.00	5496.00	5980	20230131	-49.16	2860	20230726	6.29	5980	-49.16	20230131	2860	6.29	20230726	5980	-49.16	20230131	2860	6.29	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
69	20230821	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-45	5	-1.47	38688685	12861	53.74	3055	3055	2975	3980	2150	3065	3008.22	1.85	-1978	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	242	7.24	0.55	12	0.16	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
70	20230821	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-50	5	-1.63	37279735	12394	51.78	3055	3055	2975	3980	2150	3065	3007.89	1.85	-1689	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	242	7.23	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
71	20230821	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-60	5	-1.96	34409895	11439	47.79	3055	3055	2975	3980	2150	3065	3008.12	1.85	-1665	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	241	7.21	0.55	12	0.14	417.00	5496.00	5980	20230131	-49.75	2860	20230726	5.07	5980	-49.75	20230131	2860	5.07	20230726	5980	-49.75	20230131	2860	5.07	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
72	20230821	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-50	5	-1.63	21290825	7071	29.54	3055	3055	2975	3980	2150	3065	3011.01	1.85	-656	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	242	7.23	0.55	12	0.09	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
73	20230821	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-30	5	-0.98	4172895	1369	5.72	3055	3055	3015	3980	2150	3065	3048.13	1.85	-558	3168	3116	3013	2961	2858	3142	2987	40	915	500	2140	5	1	8018397	243	7.28	0.55	12	0.02	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.19	N	039740	500	40 억	148257	N	N	N	N
74	20230818	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	95	2	3.20	70716390	23859	56.26	2950	3065	2910	3860	2080	2970	2962.93	1.88	-3057	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	246	7.35	0.56	12	0.30	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
75	20230818	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	25	2	0.84	65355030	22103	52.12	2950	3000	2910	3860	2080	2970	2956.81	1.88	-3013	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	240	7.18	0.54	12	0.28	417.00	5496.00	5980	20230131	-49.92	2860	20230726	4.72	5980	-49.92	20230131	2860	4.72	20230726	5980	-49.92	20230131	2860	4.72	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
76	20230818	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	15	2	0.51	59157425	20031	47.24	2950	2995	2910	3860	2080	2970	2953.25	1.88	-2966	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	239	7.16	0.54	12	0.25	417.00	5496.00	5980	20230131	-50.08	2860	20230726	4.37	5980	-50.08	20230131	2860	4.37	20230726	5980	-50.08	20230131	2860	4.37	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
77	20230818	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	25	2	0.84	56313205	19077	44.99	2950	2995	2910	3860	2080	2970	2951.84	1.88	-2916	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	240	7.18	0.54	12	0.24	417.00	5496.00	5980	20230131	-49.92	2860	20230726	4.72	5980	-49.92	20230131	2860	4.72	20230726	5980	-49.92	20230131	2860	4.72	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
78	20230818	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-5	5	-0.17	32367730	11016	25.98	2950	2965	2910	3860	2080	2970	2938.10	1.88	-3098	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	238	7.11	0.54	12	0.14	417.00	5496.00	5980	20230131	-50.42	2860	20230726	3.67	5980	-50.42	20230131	2860	3.67	20230726	5980	-50.42	20230131	2860	3.67	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
79	20230818	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-40	5	-1.35	31381030	10683	25.19	2950	2965	2910	3860	2080	2970	2937.32	1.88	-3066	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	235	7.03	0.53	12	0.13	417.00	5496.00	5980	20230131	-51.00	2860	20230726	2.45	5980	-51.00	20230131	2860	2.45	20230726	5980	-51.00	20230131	2860	2.45	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
80	20230818	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-35	5	-1.18	27467035	9356	22.06	2950	2960	2910	3860	2080	2970	2935.58	1.88	-2607	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	235	7.04	0.53	12	0.12	417.00	5496.00	5980	20230131	-50.92	2860	20230726	2.62	5980	-50.92	20230131	2860	2.62	20230726	5980	-50.92	20230131	2860	2.62	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
81	20230818	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-40	5	-1.35	8276945	2820	6.65	2950	2950	2910	3860	2080	2970	2934.46	1.88	-565	3043	3006	2963	2926	2883	3025	2945	40	890	500	2070	5	1	8018397	235	7.03	0.53	12	0.04	417.00	5496.00	5980	20230131	-51.00	2860	20230726	2.45	5980	-51.00	20230131	2860	2.45	20230726	5980	-51.00	20230131	2860	2.45	20230726	1.24	N	039740	500	40 억	150895	N	N	N	N
82	20230817	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-10	5	-0.34	125124815	42405	76.81	2920	3000	2920	3870	2090	2980	2950.71	1.96	-6493	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	238	7.12	0.54	12	0.53	417.00	5496.00	5980	20230131	-50.33	2860	20230726	3.85	5980	-50.33	20230131	2860	3.85	20230726	5980	-50.33	20230131	2860	3.85	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
83	20230817	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-20	5	-0.67	122898040	41654	75.45	2920	3000	2920	3870	2090	2980	2950.45	1.96	-6456	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	237	7.10	0.54	12	0.52	417.00	5496.00	5980	20230131	-50.50	2860	20230726	3.50	5980	-50.50	20230131	2860	3.50	20230726	5980	-50.50	20230131	2860	3.50	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
84	20230817	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-30	5	-1.01	110856135	37590	68.09	2920	3000	2920	3870	2090	2980	2949.09	1.96	-6471	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	237	7.07	0.54	12	0.47	417.00	5496.00	5980	20230131	-50.67	2860	20230726	3.15	5980	-50.67	20230131	2860	3.15	20230726	5980	-50.67	20230131	2860	3.15	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
85	20230817	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-20	5	-0.67	107739490	36535	66.18	2920	3000	2920	3870	2090	2980	2948.94	1.96	-6429	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	237	7.10	0.54	12	0.46	417.00	5496.00	5980	20230131	-50.50	2860	20230726	3.50	5980	-50.50	20230131	2860	3.50	20230726	5980	-50.50	20230131	2860	3.50	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
86	20230817	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-45	5	-1.51	98190885	33296	60.31	2920	3000	2920	3870	2090	2980	2949.03	1.96	-6231	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	235	7.04	0.53	12	0.42	417.00	5496.00	5980	20230131	-50.92	2860	20230726	2.62	5980	-50.92	20230131	2860	2.62	20230726	5980	-50.92	20230131	2860	2.62	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
87	20230817	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-25	5	-0.84	56472975	19148	34.68	2920	3000	2920	3870	2090	2980	2949.29	1.96	-4260	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	237	7.09	0.54	12	0.24	417.00	5496.00	5980	20230131	-50.59	2860	20230726	3.32	5980	-50.59	20230131	2860	3.32	20230726	5980	-50.59	20230131	2860	3.32	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
88	20230817	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-30	5	-1.01	34329460	11686	21.17	2920	2980	2920	3870	2090	2980	2937.66	1.96	-2963	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	237	7.07	0.54	12	0.15	417.00	5496.00	5980	20230131	-50.67	2860	20230726	3.15	5980	-50.67	20230131	2860	3.15	20230726	5980	-50.67	20230131	2860	3.15	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
89	20230817	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-55	5	-1.85	5262915	1801	3.26	2920	2935	2920	3870	2090	2980	2922.22	1.96	-274	3163	3071	3008	2916	2853	3040	2885	40	890	500	2080	5	1	8018397	235	7.01	0.53	12	0.02	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	1.26	N	039740	500	40 억	157404	N	N	N	N
90	20230816	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-90	5	-2.93	165137625	55206	136.46	3070	3100	2945	3990	2150	3070	2991.30	2.18	-17341	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	239	7.15	0.54	12	0.69	417.00	5496.00	5980	20230131	-50.17	2860	20230726	4.20	5980	-50.17	20230131	2860	4.20	20230726	5980	-50.17	20230131	2860	4.20	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
91	20230816	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-110	5	-3.58	161064605	53838	133.08	3070	3100	2945	3990	2150	3070	2991.65	2.18	-16646	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	237	7.10	0.54	12	0.67	417.00	5496.00	5980	20230131	-50.50	2860	20230726	3.50	5980	-50.50	20230131	2860	3.50	20230726	5980	-50.50	20230131	2860	3.50	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
92	20230816	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-115	5	-3.75	151614195	50642	125.18	3070	3100	2945	3990	2150	3070	2993.84	2.18	-16265	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	237	7.09	0.54	12	0.63	417.00	5496.00	5980	20230131	-50.59	2860	20230726	3.32	5980	-50.59	20230131	2860	3.32	20230726	5980	-50.59	20230131	2860	3.32	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
93	20230816	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-90	5	-2.93	129989430	43340	107.13	3070	3100	2945	3990	2150	3070	2999.29	2.18	-15357	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	239	7.15	0.54	12	0.54	417.00	5496.00	5980	20230131	-50.17	2860	20230726	4.20	5980	-50.17	20230131	2860	4.20	20230726	5980	-50.17	20230131	2860	4.20	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
94	20230816	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-110	5	-3.58	110583560	36803	90.97	3070	3100	2945	3990	2150	3070	3004.74	2.18	-13498	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	237	7.10	0.54	12	0.46	417.00	5496.00	5980	20230131	-50.50	2860	20230726	3.50	5980	-50.50	20230131	2860	3.50	20230726	5980	-50.50	20230131	2860	3.50	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
95	20230816	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-95	5	-3.09	96913475	32194	79.58	3070	3100	2945	3990	2150	3070	3010.30	2.18	-11926	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	239	7.13	0.54	12	0.40	417.00	5496.00	5980	20230131	-50.25	2860	20230726	4.02	5980	-50.25	20230131	2860	4.02	20230726	5980	-50.25	20230131	2860	4.02	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
96	20230816	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-80	5	-2.61	71359555	23575	58.27	3070	3100	2975	3990	2150	3070	3026.92	2.18	-8002	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	240	7.17	0.54	12	0.29	417.00	5496.00	5980	20230131	-50.00	2860	20230726	4.55	5980	-50.00	20230131	2860	4.55	20230726	5980	-50.00	20230131	2860	4.55	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
97	20230816	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-50	5	-1.63	19428990	6348	15.69	3070	3070	3000	3990	2150	3070	3060.65	2.18	-1734	3166	3117	3076	3027	2986	3097	3007	40	920	500	2140	5	1	8018397	242	7.24	0.55	12	0.08	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	1.26	N	039740	500	40 억	174763	N	N	N	N
98	20230814	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-5	5	-0.16	123791240	40372	301.60	3110	3125	3035	3995	2155	3075	3066.26	2.29	-8443	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	246	7.36	0.56	12	0.50	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
99	20230814	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-20	5	-0.65	119534555	38977	291.18	3110	3125	3035	3995	2155	3075	3066.80	2.29	-8402	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	245	7.33	0.56	12	0.49	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
100	20230814	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-25	5	-0.81	110694010	36074	269.49	3110	3125	3035	3995	2155	3075	3068.53	2.29	-7837	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	245	7.31	0.55	12	0.45	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
101	20230814	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-30	5	-0.98	103714930	33783	252.38	3110	3125	3045	3995	2155	3075	3070.03	2.29	-7100	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	244	7.30	0.55	12	0.42	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
102	20230814	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-10	5	-0.33	46238995	15010	112.13	3110	3125	3065	3995	2155	3075	3080.55	2.29	-4479	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	246	7.35	0.56	12	0.19	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
103	20230814	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	0	3	0.00	27736700	8996	67.20	3110	3125	3075	3995	2155	3075	3083.23	2.29	-2253	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	247	7.37	0.56	12	0.11	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
104	20230814	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	0	3	0.00	18125235	5876	43.90	3110	3125	3075	3995	2155	3075	3084.62	2.29	-1235	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	247	7.37	0.56	12	0.07	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
105	20230814	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	45	2	1.46	1775700	570	4.26	3110	3125	3105	3995	2155	3075	3115.26	2.29	-114	3128	3101	3088	3061	3048	3095	3055	40	920	500	2150	5	1	8018397	250	7.48	0.57	12	0.01	417.00	5496.00	5980	20230131	-47.83	2860	20230726	9.09	5980	-47.83	20230131	2860	9.09	20230726	5980	-47.83	20230131	2860	9.09	20230726	1.29	N	039740	500	40 억	183221	N	N	N	N
106	20230811	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-20	5	-0.65	41342225	13386	84.31	3095	3115	3075	4020	2170	3095	3088.47	2.32	-2469	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	247	7.37	0.56	12	0.17	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
107	20230811	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	0	3	0.00	37262095	12063	75.98	3095	3115	3075	4020	2170	3095	3088.96	2.32	-2298	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	248	7.42	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.24	2860	20230726	8.22	5980	-48.24	20230131	2860	8.22	20230726	5980	-48.24	20230131	2860	8.22	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
108	20230811	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-15	5	-0.48	37036800	11990	75.52	3095	3115	3075	4020	2170	3095	3088.97	2.32	-2267	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	247	7.39	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
109	20230811	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-5	5	-0.16	31921420	10330	65.06	3095	3115	3075	4020	2170	3095	3090.17	2.32	-2021	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	248	7.41	0.56	12	0.13	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
110	20230811	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-5	5	-0.16	30370150	9828	61.90	3095	3115	3075	4020	2170	3095	3090.17	2.32	-1864	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	248	7.41	0.56	12	0.12	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
111	20230811	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-15	5	-0.48	29580625	9573	60.29	3095	3115	3075	4020	2170	3095	3090.01	2.32	-1992	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	247	7.39	0.56	12	0.12	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
112	20230811	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-15	5	-0.48	20616240	6669	42.00	3095	3115	3075	4020	2170	3095	3091.35	2.32	-645	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	247	7.39	0.56	12	0.08	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
113	20230811	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	15	2	0.48	5120030	1654	10.42	3095	3110	3095	4020	2170	3095	3095.54	2.32	-210	3151	3122	3076	3047	3001	3137	3062	40	925	500	2160	5	1	8018397	249	7.46	0.57	12	0.02	417.00	5496.00	5980	20230131	-47.99	2860	20230726	8.74	5980	-47.99	20230131	2860	8.74	20230726	5980	-47.99	20230131	2860	8.74	20230726	1.28	N	039740	500	40 억	185693	N	N	N	N
114	20230810	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	70	2	2.31	46930750	15316	79.75	3085	3105	3030	3930	2120	3025	3064.12	2.34	-1618	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	248	7.42	0.56	12	0.19	417.00	5496.00	5980	20230131	-48.24	2860	20230726	8.22	5980	-48.24	20230131	2860	8.22	20230726	5980	-48.24	20230131	2860	8.22	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
115	20230810	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	50	2	1.65	40969885	13386	69.70	3085	3105	3030	3930	2120	3025	3060.65	2.34	-1028	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	247	7.37	0.56	12	0.17	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
116	20230810	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	65	2	2.15	36448805	11908	62.00	3085	3105	3030	3930	2120	3025	3060.87	2.34	-1267	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	248	7.41	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
117	20230810	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	70	2	2.31	35290015	11531	60.04	3085	3105	3030	3930	2120	3025	3060.45	2.34	-1273	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	248	7.42	0.56	12	0.14	417.00	5496.00	5980	20230131	-48.24	2860	20230726	8.22	5980	-48.24	20230131	2860	8.22	20230726	5980	-48.24	20230131	2860	8.22	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
118	20230810	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	55	2	1.82	27885060	9134	47.56	3085	3090	3030	3930	2120	3025	3052.89	2.34	-1420	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	247	7.39	0.56	12	0.11	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
119	20230810	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	40	2	1.32	27242540	8925	46.47	3085	3090	3030	3930	2120	3025	3052.39	2.34	-1335	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	246	7.35	0.56	12	0.11	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
120	20230810	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	40	2	1.32	21518585	7042	36.67	3085	3085	3030	3930	2120	3025	3055.75	2.34	-1166	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	246	7.35	0.56	12	0.09	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
121	20230810	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	55	2	1.82	4653850	1509	7.86	3085	3085	3070	3930	2120	3025	3084.06	2.34	-20	3058	3041	3008	2991	2958	3050	3000	40	905	500	2110	5	1	8018397	247	7.39	0.56	12	0.02	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.27	N	039740	500	40 억	187314	N	N	N	N
122	20230809	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	50	2	1.68	54591300	18166	35.58	3000	3025	2975	3865	2085	2975	3004.34	2.37	-3053	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	243	7.25	0.55	12	0.23	417.00	5496.00	5980	20230131	-49.41	2860	20230726	5.77	5980	-49.41	20230131	2860	5.77	20230726	5980	-49.41	20230131	2860	5.77	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
123	20230809	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	40	2	1.34	50680975	16873	33.05	3000	3025	2975	3865	2085	2975	3003.67	2.37	-3023	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	242	7.23	0.55	12	0.21	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
124	20230809	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	25	2	0.84	49729805	16558	32.43	3000	3025	2975	3865	2085	2975	3003.37	2.37	-2944	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	241	7.19	0.55	12	0.21	417.00	5496.00	5980	20230131	-49.83	2860	20230726	4.90	5980	-49.83	20230131	2860	4.90	20230726	5980	-49.83	20230131	2860	4.90	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
125	20230809	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	45	2	1.51	47586960	15845	31.03	3000	3025	2975	3865	2085	2975	3003.28	2.37	-3050	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	242	7.24	0.55	12	0.20	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
126	20230809	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	25	2	0.84	46612355	15521	30.40	3000	3025	2975	3865	2085	2975	3003.18	2.37	-3051	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	241	7.19	0.55	12	0.19	417.00	5496.00	5980	20230131	-49.83	2860	20230726	4.90	5980	-49.83	20230131	2860	4.90	20230726	5980	-49.83	20230131	2860	4.90	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
127	20230809	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	40	2	1.34	33392945	11118	21.77	3000	3025	2975	3865	2085	2975	3003.50	2.37	-1959	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	242	7.23	0.55	12	0.14	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
128	20230809	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	30	2	1.01	29778855	9915	19.42	3000	3020	2975	3865	2085	2975	3003.41	2.37	-1929	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	241	7.21	0.55	12	0.12	417.00	5496.00	5980	20230131	-49.75	2860	20230726	5.07	5980	-49.75	20230131	2860	5.07	20230726	5980	-49.75	20230131	2860	5.07	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
129	20230809	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	25	2	0.84	8865605	2955	5.79	3000	3015	3000	3865	2085	2975	3000.20	2.37	-365	3151	3062	3016	2927	2881	3040	2905	40	890	500	2080	5	1	8018397	241	7.19	0.55	12	0.04	417.00	5496.00	5980	20230131	-49.83	2860	20230726	4.90	5980	-49.83	20230131	2860	4.90	20230726	5980	-49.83	20230131	2860	4.90	20230726	1.28	N	039740	500	40 억	190375	N	N	N	N
130	20230808	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-160	5	-5.10	154326110	51050	201.12	3095	3105	2970	4075	2195	3135	3022.96	2.50	-10159	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	239	7.13	0.54	12	0.64	417.00	5496.00	5980	20230131	-50.25	2860	20230726	4.02	5980	-50.25	20230131	2860	4.02	20230726	5980	-50.25	20230131	2860	4.02	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
131	20230808	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-145	5	-4.63	140306045	46342	182.57	3095	3105	2975	4075	2195	3135	3027.54	2.50	-9897	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	240	7.17	0.54	12	0.58	417.00	5496.00	5980	20230131	-50.00	2860	20230726	4.55	5980	-50.00	20230131	2860	4.55	20230726	5980	-50.00	20230131	2860	4.55	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
132	20230808	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-120	5	-3.83	110190120	36304	143.02	3095	3105	2975	4075	2195	3135	3035.11	2.50	-6124	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	242	7.23	0.55	12	0.45	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
133	20230808	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-100	5	-3.19	59453415	19439	76.58	3095	3105	3025	4075	2195	3135	3058.32	2.50	-4463	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	243	7.28	0.55	12	0.24	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
134	20230808	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-70	5	-2.23	44704020	14575	57.42	3095	3105	3030	4075	2195	3135	3067.00	2.50	-3183	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	246	7.35	0.56	12	0.18	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
135	20230808	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-85	5	-2.71	43931940	14322	56.42	3095	3105	3030	4075	2195	3135	3067.27	2.50	-2937	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	245	7.31	0.55	12	0.18	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
136	20230808	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-55	5	-1.75	24123380	7839	30.88	3095	3105	3050	4075	2195	3135	3077.09	2.50	-1161	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	247	7.39	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
137	20230808	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-35	5	-1.12	10786505	3486	13.73	3095	3100	3060	4075	2195	3135	3093.81	2.50	-299	3241	3187	3096	3042	2951	3215	3070	40	940	500	2190	5	1	8018397	249	7.43	0.56	12	0.04	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	1.38	N	039740	500	40 억	200539	N	N	N	N
138	20230807	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	40	2	1.29	77251685	25086	79.67	3095	3150	3005	4020	2170	3095	3079.47	2.55	-3830	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	251	7.52	0.57	12	0.31	417.00	5496.00	5980	20230131	-47.58	2860	20230726	9.62	5980	-47.58	20230131	2860	9.62	20230726	5980	-47.58	20230131	2860	9.62	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
139	20230807	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	35	2	1.13	68769805	22367	71.04	3095	3150	3005	4020	2170	3095	3074.61	2.55	-3349	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	251	7.51	0.57	12	0.28	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
140	20230807	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	45	2	1.45	62950835	20504	65.12	3095	3150	3005	4020	2170	3095	3070.17	2.55	-2951	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	252	7.53	0.57	12	0.26	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
141	20230807	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-20	5	-0.65	38521025	12612	40.05	3095	3095	3005	4020	2170	3095	3054.32	2.55	-83	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	247	7.37	0.56	12	0.16	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
142	20230807	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-40	5	-1.29	35979885	11781	37.42	3095	3095	3005	4020	2170	3095	3054.06	2.55	100	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	245	7.33	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
143	20230807	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-40	5	-1.29	35860860	11742	37.29	3095	3095	3005	4020	2170	3095	3054.07	2.55	97	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	245	7.33	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
144	20230807	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-40	5	-1.29	34210895	11201	35.57	3095	3095	3005	4020	2170	3095	3054.27	2.55	265	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	245	7.33	0.56	12	0.14	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
145	20230807	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-5	5	-0.16	9525960	3078	9.78	3095	3095	3055	4020	2170	3095	3094.85	2.55	-83	3185	3140	3055	3010	2925	3162	3032	40	925	500	2160	5	1	8018397	248	7.41	0.56	12	0.04	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.37	N	039740	500	40 억	204384	N	N	N	N
146	20230804	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	25	2	0.81	95517400	31487	67.85	3055	3100	2970	3990	2150	3070	3033.50	2.66	-8556	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	248	7.42	0.56	12	0.39	417.00	5496.00	5980	20230131	-48.24	2860	20230726	8.22	5980	-48.24	20230131	2860	8.22	20230726	5980	-48.24	20230131	2860	8.22	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
147	20230804	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	0	3	0.00	91932925	30320	65.34	3055	3100	2970	3990	2150	3070	3032.04	2.66	-8314	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	246	7.36	0.56	12	0.38	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
148	20230804	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-25	5	-0.81	87089350	28733	61.92	3055	3100	2970	3990	2150	3070	3030.94	2.66	-8239	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	244	7.30	0.55	12	0.36	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
149	20230804	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-20	5	-0.65	75343895	24861	53.57	3055	3100	2970	3990	2150	3070	3030.55	2.66	-7631	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	245	7.31	0.55	12	0.31	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
150	20230804	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-5	5	-0.16	23228135	7581	16.34	3055	3100	3050	3990	2150	3070	3063.96	2.66	-1554	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	246	7.35	0.56	12	0.09	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
151	20230804	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	5	2	0.16	19800065	6461	13.92	3055	3100	3055	3990	2150	3070	3064.52	2.66	-472	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	247	7.37	0.56	12	0.08	417.00	5496.00	5980	20230131	-48.58	2860	20230726	7.52	5980	-48.58	20230131	2860	7.52	20230726	5980	-48.58	20230131	2860	7.52	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
152	20230804	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	30	2	0.98	18808690	6139	13.23	3055	3100	3055	3990	2150	3070	3063.76	2.66	-466	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	249	7.43	0.56	12	0.08	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
153	20230804	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-5	5	-0.16	10587610	3465	7.47	3055	3070	3055	3990	2150	3070	3055.43	2.66	-414	3140	3105	3055	3020	2970	3122	3037	40	920	500	2140	5	1	8018397	246	7.35	0.56	12	0.04	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.21	N	039740	500	40 억	212964	N	N	N	N
154	20230803	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-20	5	-0.65	140645325	46405	76.75	3060	3090	3005	4015	2165	3090	3030.82	2.77	-9021	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	246	7.36	0.56	12	0.58	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
155	20230803	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-30	5	-0.97	137967555	45530	75.31	3060	3090	3005	4015	2165	3090	3030.26	2.77	-8784	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	245	7.34	0.56	12	0.57	417.00	5496.00	5980	20230131	-48.83	2860	20230726	6.99	5980	-48.83	20230131	2860	6.99	20230726	5980	-48.83	20230131	2860	6.99	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
156	20230803	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-35	5	-1.13	130912900	43213	71.47	3060	3090	3005	4015	2165	3090	3029.48	2.77	-8828	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	245	7.33	0.56	12	0.54	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
157	20230803	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-45	5	-1.46	113109600	37320	61.73	3060	3090	3005	4015	2165	3090	3030.80	2.77	-8009	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	244	7.30	0.55	12	0.47	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
158	20230803	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-65	5	-2.10	77252295	25435	42.07	3060	3090	3010	4015	2165	3090	3037.24	2.77	-5962	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	243	7.25	0.55	12	0.32	417.00	5496.00	5980	20230131	-49.41	2860	20230726	5.77	5980	-49.41	20230131	2860	5.77	20230726	5980	-49.41	20230131	2860	5.77	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
159	20230803	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-75	5	-2.43	68927730	22681	37.51	3060	3090	3010	4015	2165	3090	3039.01	2.77	-6390	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	242	7.23	0.55	12	0.28	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
160	20230803	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-55	5	-1.78	43392740	14242	23.56	3060	3090	3010	4015	2165	3090	3046.82	2.77	-4121	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	243	7.28	0.55	12	0.18	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
161	20230803	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-75	5	-2.43	32326155	10595	17.52	3060	3090	3010	4015	2165	3090	3051.08	2.77	-3424	3313	3201	3123	3011	2933	3162	2972	40	925	500	2160	5	1	8018397	242	7.23	0.55	12	0.13	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.21	N	039740	500	40 억	222001	N	N	N	N
162	20230802	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-50	5	-1.59	189253020	60460	171.27	3185	3235	3045	4080	2200	3140	3130.22	2.83	-5049	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	248	7.41	0.56	12	0.75	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
163	20230802	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-70	5	-2.23	180022750	57450	162.74	3185	3235	3050	4080	2200	3140	3133.56	2.83	-3563	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	246	7.36	0.56	12	0.72	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
164	20230802	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	5	2	0.16	159329665	50721	143.68	3185	3235	3100	4080	2200	3140	3141.30	2.83	-3431	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	252	7.54	0.57	12	0.63	417.00	5496.00	5980	20230131	-47.41	2860	20230726	9.97	5980	-47.41	20230131	2860	9.97	20230726	5980	-47.41	20230131	2860	9.97	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
165	20230802	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	10	2	0.32	85230900	27023	76.55	3185	3235	3125	4080	2200	3140	3154.01	2.83	-1179	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	253	7.55	0.57	12	0.34	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
166	20230802	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	0	3	0.00	72721985	23039	65.26	3185	3235	3125	4080	2200	3140	3156.47	2.83	-674	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	252	7.53	0.57	12	0.29	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
167	20230802	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	50	2	1.59	24129485	7565	21.43	3185	3235	3165	4080	2200	3140	3189.62	2.83	736	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	256	7.65	0.58	12	0.09	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
168	20230802	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	85	2	2.71	21840735	6850	19.40	3185	3235	3165	4080	2200	3140	3188.43	2.83	731	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	259	7.73	0.59	12	0.09	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
169	20230802	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	50	2	1.59	8058590	2532	7.17	3185	3190	3170	4080	2200	3140	3182.70	2.83	329	3303	3221	3168	3086	3033	3195	3060	40	940	500	2190	5	1	8018397	256	7.65	0.58	12	0.03	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.29	N	039740	500	40 억	226908	N	N	N	N
170	20230801	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-60	5	-1.88	112293330	35302	185.22	3215	3250	3115	4160	2240	3200	3180.93	2.92	-7392	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	252	7.53	0.57	12	0.44	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
171	20230801	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-25	5	-0.78	108603150	34132	179.09	3215	3250	3115	4160	2240	3200	3181.86	2.92	-7358	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	255	7.61	0.58	12	0.43	417.00	5496.00	5980	20230131	-46.91	2860	20230726	11.01	5980	-46.91	20230131	2860	11.01	20230726	5980	-46.91	20230131	2860	11.01	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
172	20230801	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-25	5	-0.78	103585050	32549	170.78	3215	3250	3115	4160	2240	3200	3182.43	2.92	-6728	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	255	7.61	0.58	12	0.41	417.00	5496.00	5980	20230131	-46.91	2860	20230726	11.01	5980	-46.91	20230131	2860	11.01	20230726	5980	-46.91	20230131	2860	11.01	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
173	20230801	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-10	5	-0.31	97686890	30681	160.98	3215	3250	3115	4160	2240	3200	3183.95	2.92	-5752	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	256	7.65	0.58	12	0.38	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
174	20230801	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	0	3	0.00	94038695	29539	154.99	3215	3250	3115	4160	2240	3200	3183.54	2.92	-5101	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	257	7.67	0.58	12	0.37	417.00	5496.00	5980	20230131	-46.49	2860	20230726	11.89	5980	-46.49	20230131	2860	11.89	20230726	5980	-46.49	20230131	2860	11.89	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
175	20230801	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-20	5	-0.62	88981855	27948	146.64	3215	3250	3115	4160	2240	3200	3183.84	2.92	-4369	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	255	7.63	0.58	12	0.35	417.00	5496.00	5980	20230131	-46.82	2860	20230726	11.19	5980	-46.82	20230131	2860	11.19	20230726	5980	-46.82	20230131	2860	11.19	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
176	20230801	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-30	5	-0.94	53190970	16577	86.98	3215	3250	3165	4160	2240	3200	3208.72	2.92	-2937	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	254	7.60	0.58	12	0.21	417.00	5496.00	5980	20230131	-46.99	2860	20230726	10.84	5980	-46.99	20230131	2860	10.84	20230726	5980	-46.99	20230131	2860	10.84	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N
177	20230801	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	25	2	0.78	15477870	4814	25.26	3215	3230	3215	4160	2240	3200	3215.18	2.92	-40	3236	3217	3181	3162	3126	3227	3172	40	960	500	2240	5	1	8018397	259	7.73	0.59	12	0.06	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.29	N	039740	500	40 억	234301	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History