KissMeData/031860/price/prices-20230801.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

Files

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

73 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	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	-16	5	-1.60	2257559954	2278729	122.14	1000	1040	939	1300	700	1000	990.71	1.37	440882	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1047	-5.79	1.43	12	2.14	-170.00	688.00	1420	20220919	-30.70	435	20230313	126.21	1310	-24.89	20230420	435	126.21	20230313	1420	-30.70	20220919	435	126.21	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
3	20230831	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	968	-32	5	-3.20	2071773234	2087483	111.89	1000	1040	939	1300	700	1000	992.47	1.37	460028	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1030	-5.69	1.41	12	1.96	-170.00	688.00	1420	20220919	-31.83	435	20230313	122.53	1310	-26.11	20230420	435	122.53	20230313	1420	-31.83	20220919	435	122.53	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
4	20230831	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	-15	5	-1.50	1127521442	1109969	59.49	1000	1040	975	1300	700	1000	1015.81	1.37	140978	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1048	-5.79	1.43	12	1.04	-170.00	688.00	1420	20220919	-30.63	435	20230313	126.44	1310	-24.81	20230420	435	126.44	20230313	1420	-30.63	20220919	435	126.44	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
5	20230831	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1021	21	2	2.10	604756678	591465	31.70	1000	1040	994	1300	700	1000	1022.47	1.37	124394	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1087	-6.01	1.48	12	0.56	-170.00	688.00	1420	20220919	-28.10	435	20230313	134.71	1310	-22.06	20230420	435	134.71	20230313	1420	-28.10	20220919	435	134.71	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
6	20230831	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	32	2	3.20	524271343	512683	27.48	1000	1040	994	1300	700	1000	1022.60	1.37	124502	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1098	-6.07	1.50	12	0.48	-170.00	688.00	1420	20220919	-27.32	435	20230313	137.24	1310	-21.22	20230420	435	137.24	20230313	1420	-27.32	20220919	435	137.24	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
7	20230831	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	27	2	2.70	429834518	420451	22.54	1000	1040	994	1300	700	1000	1022.32	1.37	100845	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1093	-6.04	1.49	12	0.40	-170.00	688.00	1420	20220919	-27.68	435	20230313	136.09	1310	-21.60	20230420	435	136.09	20230313	1420	-27.68	20220919	435	136.09	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
8	20230831	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	25	2	2.50	332410935	325570	17.45	1000	1040	994	1300	700	1000	1021.01	1.37	79670	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1091	-6.03	1.49	12	0.31	-170.00	688.00	1420	20220919	-27.82	435	20230313	135.63	1310	-21.76	20230420	435	135.63	20230313	1420	-27.82	20220919	435	135.63	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
9	20230831	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	10	2	1.00	32763277	32609	1.75	1000	1010	994	1300	700	1000	1004.73	1.37	14088	1075	1037	985	947	895	1056	966	532	300	500	680	1	1	106423965	1075	-5.94	1.47	12	0.03	-170.00	688.00	1420	20220919	-28.87	435	20230313	132.18	1310	-22.90	20230420	435	132.18	20230313	1420	-28.87	20220919	435	132.18	20230313	0.46	N	031860	500	532 억	1463238	N	N	N	N
10	20230830	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	48	2	5.04	1862236851	1864125	128.59	952	1023	933	1237	667	952	998.99	1.20	242497	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1064	-5.88	1.45	12	1.75	-170.00	688.00	1420	20220919	-29.58	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1420	-29.58	20220919	435	129.89	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
11	20230830	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	57	2	5.99	1814479899	1816491	125.30	952	1023	933	1237	667	952	998.89	1.20	239048	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1074	-5.94	1.47	12	1.71	-170.00	688.00	1420	20220919	-28.94	435	20230313	131.95	1310	-22.98	20230420	435	131.95	20230313	1420	-28.94	20220919	435	131.95	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
12	20230830	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	54	2	5.67	1557421015	1562058	107.75	952	1023	933	1237	667	952	997.03	1.20	189352	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1071	-5.92	1.46	12	1.47	-170.00	688.00	1420	20220919	-29.15	435	20230313	131.26	1310	-23.21	20230420	435	131.26	20230313	1420	-29.15	20220919	435	131.26	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
13	20230830	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	63	2	6.62	1371085490	1377944	95.05	952	1023	933	1237	667	952	995.02	1.20	176602	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1080	-5.97	1.48	12	1.29	-170.00	688.00	1420	20220919	-28.52	435	20230313	133.33	1310	-22.52	20230420	435	133.33	20230313	1420	-28.52	20220919	435	133.33	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
14	20230830	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	51	2	5.36	871520100	885545	61.09	952	1009	933	1237	667	952	984.16	1.20	112151	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1067	-5.90	1.46	12	0.83	-170.00	688.00	1420	20220919	-29.37	435	20230313	130.57	1310	-23.44	20230420	435	130.57	20230313	1420	-29.37	20220919	435	130.57	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
15	20230830	110732	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	43	2	4.52	584170645	597895	41.24	952	998	933	1237	667	952	977.05	1.20	-6015	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1059	-5.85	1.45	12	0.56	-170.00	688.00	1420	20220919	-29.93	435	20230313	128.74	1310	-24.05	20230420	435	128.74	20230313	1420	-29.93	20220919	435	128.74	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
16	20230830	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	30	2	3.15	333764741	343466	23.69	952	990	933	1237	667	952	971.75	1.20	-68390	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	1045	-5.78	1.43	12	0.32	-170.00	688.00	1420	20220919	-30.85	435	20230313	125.75	1310	-25.04	20230420	435	125.75	20230313	1420	-30.85	20220919	435	125.75	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
17	20230830	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-18	5	-1.89	16593361	17688	1.22	952	952	933	1237	667	952	938.11	1.20	-6496	993	972	943	922	893	983	933	532	285	500	640	1	1	106423965	994	-5.49	1.36	12	0.02	-170.00	688.00	1420	20220919	-34.23	435	20230313	114.71	1310	-28.70	20230420	435	114.71	20230313	1420	-34.23	20220919	435	114.71	20230313	0.46	N	031860	500	532 억	1278772	N	N	N	N
18	20230829	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	952	4	2	0.42	1352053760	1449054	206.67	934	964	914	1232	664	948	933.06	1.29	-96135	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	1013	-5.60	1.38	12	1.36	-170.00	688.00	1420	20220919	-32.96	435	20230313	118.85	1310	-27.33	20230420	435	118.85	20230313	1420	-32.96	20220919	435	118.85	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
19	20230829	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	936	-12	5	-1.27	1173941255	1260993	179.85	934	962	914	1232	664	948	930.97	1.29	-74383	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	996	-5.51	1.36	12	1.18	-170.00	688.00	1420	20220919	-34.08	435	20230313	115.17	1310	-28.55	20230420	435	115.17	20230313	1420	-34.08	20220919	435	115.17	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
20	20230829	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-28	5	-2.95	1005869604	1078238	153.78	934	962	914	1232	664	948	932.88	1.29	-60384	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	979	-5.41	1.34	12	1.01	-170.00	688.00	1420	20220919	-35.21	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1420	-35.21	20220919	435	111.49	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
21	20230829	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	-19	5	-2.00	749895065	801129	114.26	934	962	914	1232	664	948	936.05	1.29	-37225	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	989	-5.46	1.35	12	0.75	-170.00	688.00	1420	20220919	-34.58	435	20230313	113.56	1310	-29.08	20230420	435	113.56	20230313	1420	-34.58	20220919	435	113.56	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
22	20230829	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	-23	5	-2.43	700857266	748272	106.72	934	962	914	1232	664	948	936.63	1.29	-30874	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	984	-5.44	1.34	12	0.70	-170.00	688.00	1420	20220919	-34.86	435	20230313	112.64	1310	-29.39	20230420	435	112.64	20230313	1420	-34.86	20220919	435	112.64	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
23	20230829	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-14	5	-1.48	655332924	699281	99.73	934	962	914	1232	664	948	937.15	1.29	-29019	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	994	-5.49	1.36	12	0.66	-170.00	688.00	1420	20220919	-34.23	435	20230313	114.71	1310	-28.70	20230420	435	114.71	20230313	1420	-34.23	20220919	435	114.71	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
24	20230829	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	941	-7	5	-0.74	333819449	352612	50.29	934	962	934	1232	664	948	946.70	1.29	-22589	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	1001	-5.54	1.37	12	0.33	-170.00	688.00	1420	20220919	-33.73	435	20230313	116.32	1310	-28.17	20230420	435	116.32	20230313	1420	-33.73	20220919	435	116.32	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
25	20230829	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	949	1	2	0.11	38244414	40768	5.81	934	949	934	1232	664	948	938.10	1.29	1034	1018	983	953	918	888	968	903	532	284	500	640	1	1	106423965	1010	-5.58	1.38	12	0.04	-170.00	688.00	1420	20220919	-33.17	435	20230313	118.16	1310	-27.56	20230420	435	118.16	20230313	1420	-33.17	20220919	435	118.16	20230313	0.49	N	031860	500	532 억	1376822	N	N	N	N
26	20230828	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	948	-8	5	-0.84	670923234	700151	19.52	956	988	923	1242	670	956	958.26	1.47	-185908	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1009	-5.58	1.38	12	0.66	-170.00	688.00	1420	20220919	-33.24	435	20230313	117.93	1310	-27.63	20230420	435	117.93	20230313	1420	-33.24	20220919	435	117.93	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
27	20230828	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	950	-6	5	-0.63	661086684	689788	19.24	956	988	923	1242	670	956	958.39	1.47	-180194	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1011	-5.59	1.38	12	0.65	-170.00	688.00	1420	20220919	-33.10	435	20230313	118.39	1310	-27.48	20230420	435	118.39	20230313	1420	-33.10	20220919	435	118.39	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
28	20230828	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	957	1	2	0.10	567428988	591526	16.50	956	988	923	1242	670	956	959.26	1.47	-170339	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1018	-5.63	1.39	12	0.56	-170.00	688.00	1420	20220919	-32.61	435	20230313	120.00	1310	-26.95	20230420	435	120.00	20230313	1420	-32.61	20220919	435	120.00	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
29	20230828	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	954	-2	5	-0.21	555767850	579337	16.16	956	988	923	1242	670	956	959.32	1.47	-165628	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1015	-5.61	1.39	12	0.54	-170.00	688.00	1420	20220919	-32.82	435	20230313	119.31	1310	-27.18	20230420	435	119.31	20230313	1420	-32.82	20220919	435	119.31	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
30	20230828	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	965	9	2	0.94	525402410	547617	15.27	956	988	923	1242	670	956	959.43	1.47	-160981	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1027	-5.68	1.40	12	0.51	-170.00	688.00	1420	20220919	-32.04	435	20230313	121.84	1310	-26.34	20230420	435	121.84	20230313	1420	-32.04	20220919	435	121.84	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
31	20230828	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	0	3	0.00	496158208	517107	14.42	956	988	923	1242	670	956	959.49	1.47	-149729	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1017	-5.62	1.39	12	0.49	-170.00	688.00	1420	20220919	-32.68	435	20230313	119.77	1310	-27.02	20230420	435	119.77	20230313	1420	-32.68	20220919	435	119.77	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
32	20230828	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	961	5	2	0.52	372580005	387339	10.80	956	988	923	1242	670	956	961.90	1.47	-138369	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1023	-5.65	1.40	12	0.36	-170.00	688.00	1420	20220919	-32.32	435	20230313	120.92	1310	-26.64	20230420	435	120.92	20230313	1420	-32.32	20220919	435	120.92	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
33	20230828	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	940	-16	5	-1.67	38670141	40563	1.13	956	956	940	1242	670	956	953.34	1.47	-24621	1116	1035	985	904	854	1011	880	532	286	500	650	1	1	106423965	1000	-5.53	1.37	12	0.04	-170.00	688.00	1420	20220919	-33.80	435	20230313	116.09	1310	-28.24	20230420	435	116.09	20230313	1420	-33.80	20220919	435	116.09	20230313	0.48	N	031860	500	532 억	1562730	N	N	N	N
34	20230825	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	-100	5	-9.47	3502842556	3579343	86.20	996	1066	935	1372	740	1056	978.63	2.18	-761789	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1017	-5.62	1.39	12	3.36	-170.00	688.00	1420	20220919	-32.68	435	20230313	119.77	1310	-27.02	20230420	435	119.77	20230313	1420	-32.68	20220919	435	119.77	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
35	20230825	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	947	-109	5	-10.32	3391771675	3462783	83.39	996	1066	935	1372	740	1056	979.49	2.18	-742026	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1008	-5.57	1.38	12	3.25	-170.00	688.00	1420	20220919	-33.31	435	20230313	117.70	1310	-27.71	20230420	435	117.70	20230313	1420	-33.31	20220919	435	117.70	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
36	20230825	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	952	-104	5	-9.85	2959636565	3005234	72.38	996	1066	937	1372	740	1056	984.83	2.18	-590258	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1013	-5.60	1.38	12	2.82	-170.00	688.00	1420	20220919	-32.96	435	20230313	118.85	1310	-27.33	20230420	435	118.85	20230313	1420	-32.96	20220919	435	118.85	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
37	20230825	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	-60	5	-5.68	2077689804	2089750	50.33	996	1066	958	1372	740	1056	994.23	2.18	-422694	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1060	-5.86	1.45	12	1.96	-170.00	688.00	1420	20220919	-29.86	435	20230313	128.97	1310	-23.97	20230420	435	128.97	20230313	1420	-29.86	20220919	435	128.97	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
38	20230825	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	-57	5	-5.40	1935917563	1946760	46.88	996	1066	958	1372	740	1056	994.43	2.18	-390183	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1063	-5.88	1.45	12	1.83	-170.00	688.00	1420	20220919	-29.65	435	20230313	129.66	1310	-23.74	20230420	435	129.66	20230313	1420	-29.65	20220919	435	129.66	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
39	20230825	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-77	5	-7.29	1563658305	1576284	37.96	996	1066	958	1372	740	1056	991.99	2.18	-370056	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1042	-5.76	1.42	12	1.48	-170.00	688.00	1420	20220919	-31.06	435	20230313	125.06	1310	-25.27	20230420	435	125.06	20230313	1420	-31.06	20220919	435	125.06	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
40	20230825	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	964	-92	5	-8.71	1342353834	1348069	32.47	996	1066	958	1372	740	1056	995.76	2.18	-297737	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1026	-5.67	1.40	12	1.27	-170.00	688.00	1420	20220919	-32.11	435	20230313	121.61	1310	-26.41	20230420	435	121.61	20230313	1420	-32.11	20220919	435	121.61	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
41	20230825	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1049	-7	5	-0.66	176778842	175553	4.23	996	1056	993	1372	740	1056	1006.98	2.18	41257	1184	1119	997	932	810	1152	965	532	316	500	710	1	1	106423965	1116	-6.17	1.52	12	0.16	-170.00	688.00	1420	20220919	-26.13	435	20230313	141.15	1310	-19.92	20230420	435	141.15	20230313	1420	-26.13	20220919	435	141.15	20230313	0.57	N	031860	500	532 억	2318655	N	N	N	N
42	20230824	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1056	131	2	14.16	3980951067	4145477	94.01	911	1062	875	1202	648	925	960.31	2.60	39065	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	928	-6.21	1.53	12	4.71	-170.00	688.00	1420	20220919	-25.63	435	20230313	142.76	1310	-19.39	20230420	435	142.76	20230313	1420	-25.63	20220919	435	142.76	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
43	20230824	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	115	2	12.43	3465405882	3654248	82.87	911	1051	875	1202	648	925	948.32	2.60	-41566	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	914	-6.12	1.51	12	4.16	-170.00	688.00	1420	20220919	-26.76	435	20230313	139.08	1310	-20.61	20230420	435	139.08	20230313	1420	-26.76	20220919	435	139.08	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
44	20230824	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	31	2	3.35	2240358650	2444760	55.44	911	963	875	1202	648	925	916.39	2.60	-226516	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	841	-5.62	1.39	12	2.78	-170.00	688.00	1420	20220919	-32.68	435	20230313	119.77	1310	-27.02	20230420	435	119.77	20230313	1420	-32.68	20220919	435	119.77	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
45	20230824	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	940	15	2	1.62	2080832690	2277461	51.65	911	955	875	1202	648	925	913.66	2.60	-311562	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	826	-5.53	1.37	12	2.59	-170.00	688.00	1420	20220919	-33.80	435	20230313	116.09	1310	-28.24	20230420	435	116.09	20230313	1420	-33.80	20220919	435	116.09	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
46	20230824	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	911	-14	5	-1.51	1591812843	1749574	39.68	911	948	875	1202	648	925	909.83	2.60	-183465	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	801	-5.36	1.32	12	1.99	-170.00	688.00	1420	20220919	-35.85	435	20230313	109.43	1310	-30.46	20230420	435	109.43	20230313	1420	-35.85	20220919	435	109.43	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
47	20230824	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	1	2	0.11	748532116	824430	18.70	911	927	889	1202	648	925	907.94	2.60	99966	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	814	-5.45	1.35	12	0.94	-170.00	688.00	1420	20220919	-34.79	435	20230313	112.87	1310	-29.31	20230420	435	112.87	20230313	1420	-34.79	20220919	435	112.87	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
48	20230824	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-26	5	-2.81	370073541	410351	9.31	911	919	889	1202	648	925	901.85	2.60	108866	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	790	-5.29	1.31	12	0.47	-170.00	688.00	1420	20220919	-36.69	435	20230313	106.67	1310	-31.37	20230420	435	106.67	20230313	1420	-36.69	20220919	435	106.67	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
49	20230824	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-15	5	-1.62	40388797	44361	1.01	911	919	908	1202	648	925	910.46	2.60	2218	1061	993	906	838	751	949	794	440	277	500	620	1	1	87923965	800	-5.35	1.32	12	0.05	-170.00	688.00	1420	20220919	-35.92	435	20230313	109.20	1310	-30.53	20230420	435	109.20	20230313	1420	-35.92	20220919	435	109.20	20230313	0.57	N	031860	500	439 억	2288913	N	N	N	N
50	20230823	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	-51	5	-5.23	3929479580	4408746	336.02	974	974	819	1268	684	976	891.29	3.09	-426123	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	813	-5.44	1.34	12	5.01	-170.00	688.00	1420	20220919	-34.86	435	20230313	112.64	1310	-29.39	20230420	435	112.64	20230313	1420	-34.86	20220919	435	112.64	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
51	20230823	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	-52	5	-5.33	3742467091	4206759	320.63	974	974	819	1268	684	976	889.63	3.09	-452824	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	812	-5.44	1.34	12	4.78	-170.00	688.00	1420	20220919	-34.93	435	20230313	112.41	1310	-29.47	20230420	435	112.41	20230313	1420	-34.93	20220919	435	112.41	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
52	20230823	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	-46	5	-4.71	3652109090	4109184	313.19	974	974	819	1268	684	976	888.77	3.09	-451120	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	818	-5.47	1.35	12	4.67	-170.00	688.00	1420	20220919	-34.51	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1420	-34.51	20220919	435	113.79	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
53	20230823	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	-46	5	-4.71	3549042014	3998163	304.73	974	974	819	1268	684	976	887.67	3.09	-432165	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	818	-5.47	1.35	12	4.55	-170.00	688.00	1420	20220919	-34.51	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1420	-34.51	20220919	435	113.79	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
54	20230823	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	-64	5	-6.56	3403896707	3841221	292.77	974	974	819	1268	684	976	886.15	3.09	-405355	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	802	-5.36	1.33	12	4.37	-170.00	688.00	1420	20220919	-35.77	435	20230313	109.66	1310	-30.38	20230420	435	109.66	20230313	1420	-35.77	20220919	435	109.66	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
55	20230823	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	-74	5	-7.58	3274556439	3698961	281.93	974	974	819	1268	684	976	885.26	3.09	-414983	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	793	-5.31	1.31	12	4.21	-170.00	688.00	1420	20220919	-36.48	435	20230313	107.36	1310	-31.15	20230420	435	107.36	20230313	1420	-36.48	20220919	435	107.36	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
56	20230823	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-75	5	-7.68	2471771700	2809557	214.14	974	974	819	1268	684	976	879.77	3.09	-246561	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	792	-5.30	1.31	12	3.20	-170.00	688.00	1420	20220919	-36.55	435	20230313	107.13	1310	-31.22	20230420	435	107.13	20230313	1420	-36.55	20220919	435	107.13	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
57	20230823	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	947	-29	5	-2.97	108420453	113067	8.62	974	974	933	1268	684	976	958.90	3.09	-32985	1022	999	977	954	932	988	943	440	292	500	660	1	1	87923965	833	-5.57	1.38	12	0.13	-170.00	688.00	1420	20220919	-33.31	435	20230313	117.70	1310	-27.71	20230420	435	117.70	20230313	1420	-33.31	20220919	435	117.70	20230313	0.57	N	031860	500	439 억	2713323	N	N	N	N
58	20230822	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	976	-14	5	-1.41	1225910709	1258660	95.83	990	1000	955	1287	693	990	973.98	3.31	-195528	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	858	-5.74	1.42	12	1.43	-170.00	688.00	1420	20220919	-31.27	435	20230313	124.37	1310	-25.50	20230420	435	124.37	20230313	1420	-31.27	20220919	435	124.37	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
59	20230822	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	-12	5	-1.21	1093834246	1123616	85.55	990	1000	955	1287	693	990	973.49	3.31	-197981	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	860	-5.75	1.42	12	1.28	-170.00	688.00	1420	20220919	-31.13	435	20230313	124.83	1310	-25.34	20230420	435	124.83	20230313	1420	-31.13	20220919	435	124.83	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
60	20230822	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	968	-22	5	-2.22	901283071	925466	70.46	990	1000	955	1287	693	990	973.87	3.31	-249797	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	851	-5.69	1.41	12	1.05	-170.00	688.00	1420	20220919	-31.83	435	20230313	122.53	1310	-26.11	20230420	435	122.53	20230313	1420	-31.83	20220919	435	122.53	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
61	20230822	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	969	-21	5	-2.12	726765574	744232	56.66	990	1000	955	1287	693	990	976.53	3.31	-213644	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	852	-5.70	1.41	12	0.85	-170.00	688.00	1420	20220919	-31.76	435	20230313	122.76	1310	-26.03	20230420	435	122.76	20230313	1420	-31.76	20220919	435	122.76	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
62	20230822	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	968	-22	5	-2.22	520150013	529555	40.32	990	1000	961	1287	693	990	982.24	3.31	-138577	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	851	-5.69	1.41	12	0.60	-170.00	688.00	1420	20220919	-31.83	435	20230313	122.53	1310	-26.11	20230420	435	122.53	20230313	1420	-31.83	20220919	435	122.53	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
63	20230822	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	975	-15	5	-1.52	425387841	431733	32.87	990	1000	975	1287	693	990	985.30	3.31	-114104	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	857	-5.74	1.42	12	0.49	-170.00	688.00	1420	20220919	-31.34	435	20230313	124.14	1310	-25.57	20230420	435	124.14	20230313	1420	-31.34	20220919	435	124.14	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
64	20230822	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	4	2	0.40	108039391	109129	8.31	990	1000	984	1287	693	990	990.02	3.31	-51523	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	874	-5.85	1.44	12	0.12	-170.00	688.00	1420	20220919	-30.00	435	20230313	128.51	1310	-24.12	20230420	435	128.51	20230313	1420	-30.00	20220919	435	128.51	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
65	20230822	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	991	1	2	0.10	21388676	21642	1.65	990	1000	984	1287	693	990	988.29	3.31	-19495	1081	1035	994	948	907	1058	971	440	297	500	670	1	1	87923965	871	-5.83	1.44	12	0.02	-170.00	688.00	1420	20220919	-30.21	435	20230313	127.82	1310	-24.35	20230420	435	127.82	20230313	1420	-30.21	20220919	435	127.82	20230313	0.57	N	031860	500	439 억	2909749	N	N	N	N
66	20230821	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	0	3	0.00	1303981723	1306867	66.03	969	1040	953	1287	693	990	997.79	3.30	6792	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	870	-5.82	1.44	12	1.49	-170.00	688.00	1420	20220919	-30.28	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
67	20230821	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	0	3	0.00	1259496216	1261869	63.75	969	1040	953	1287	693	990	998.12	3.30	14239	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	870	-5.82	1.44	12	1.44	-170.00	688.00	1420	20220919	-30.28	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
68	20230821	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	9	2	0.91	1106637618	1107879	55.97	969	1040	953	1287	693	990	998.88	3.30	89062	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	878	-5.88	1.45	12	1.26	-170.00	688.00	1420	20220919	-29.65	435	20230313	129.66	1310	-23.74	20230420	435	129.66	20230313	1420	-29.65	20220919	435	129.66	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
69	20230821	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	11	2	1.11	990896881	992082	50.12	969	1040	953	1287	693	990	998.81	3.30	125411	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	880	-5.89	1.45	12	1.13	-170.00	688.00	1420	20220919	-29.51	435	20230313	130.11	1310	-23.59	20230420	435	130.11	20230313	1420	-29.51	20220919	435	130.11	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
70	20230821	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	7	2	0.71	970515640	971688	49.09	969	1040	953	1287	693	990	998.79	3.30	131763	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	877	-5.86	1.45	12	1.11	-170.00	688.00	1420	20220919	-29.79	435	20230313	129.20	1310	-23.89	20230420	435	129.20	20230313	1420	-29.79	20220919	435	129.20	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
71	20230821	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	17	2	1.72	847608659	848633	42.87	969	1040	953	1287	693	990	998.79	3.30	173300	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	885	-5.92	1.46	12	0.97	-170.00	688.00	1420	20220919	-29.08	435	20230313	131.49	1310	-23.13	20230420	435	131.49	20230313	1420	-29.08	20220919	435	131.49	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
72	20230821	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	9	2	0.91	710955360	713194	36.03	969	1040	953	1287	693	990	996.86	3.30	149392	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	878	-5.88	1.45	12	0.81	-170.00	688.00	1420	20220919	-29.65	435	20230313	129.66	1310	-23.74	20230420	435	129.66	20230313	1420	-29.65	20220919	435	129.66	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
73	20230821	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	955	-35	5	-3.54	65455496	67860	3.43	969	978	953	1287	693	990	964.57	3.30	-35320	1071	1030	960	919	849	995	884	440	297	500	670	1	1	87923965	840	-5.62	1.39	12	0.08	-170.00	688.00	1420	20220919	-32.75	435	20230313	119.54	1310	-27.10	20230420	435	119.54	20230313	1420	-32.75	20220919	435	119.54	20230313	0.58	N	031860	500	439 억	2902235	N	N	N	N
74	20230818	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	-10	5	-1.00	1909604832	1978318	124.05	997	1001	890	1300	700	1000	965.26	3.59	-254969	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	870	-5.82	1.44	12	2.25	-170.00	688.00	1450	20220817	-31.72	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
75	20230818	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-6	5	-0.60	1866709151	1934905	121.32	997	1001	890	1300	700	1000	964.75	3.59	-245879	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	874	-5.85	1.44	12	2.20	-170.00	688.00	1450	20220817	-31.45	435	20230313	128.51	1310	-24.12	20230420	435	128.51	20230313	1420	-30.00	20220919	435	128.51	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
76	20230818	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	-5	5	-0.50	1692471652	1759082	110.30	997	1001	890	1300	700	1000	962.13	3.59	-205783	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	875	-5.85	1.45	12	2.00	-170.00	688.00	1450	20220817	-31.38	435	20230313	128.74	1310	-24.05	20230420	435	128.74	20230313	1420	-29.93	20220919	435	128.74	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
77	20230818	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	-3	5	-0.30	1604130992	1670224	104.73	997	1001	890	1300	700	1000	960.42	3.59	-155746	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	877	-5.86	1.45	12	1.90	-170.00	688.00	1450	20220817	-31.24	435	20230313	129.20	1310	-23.89	20230420	435	129.20	20230313	1420	-29.79	20220919	435	129.20	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
78	20230818	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	0	3	0.00	1565477424	1631467	102.30	997	1000	890	1300	700	1000	959.55	3.59	-140223	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	879	-5.88	1.45	12	1.86	-170.00	688.00	1450	20220817	-31.03	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1420	-29.58	20220919	435	129.89	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
79	20230818	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	-16	5	-1.60	1509176634	1574588	98.73	997	1000	890	1300	700	1000	958.45	3.59	-129356	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	865	-5.79	1.43	12	1.79	-170.00	688.00	1450	20220817	-32.14	435	20230313	126.21	1310	-24.89	20230420	435	126.21	20230313	1420	-30.70	20220919	435	126.21	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
80	20230818	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	960	-40	5	-4.00	1045538217	1101157	69.05	997	998	890	1300	700	1000	949.48	3.59	-101944	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	844	-5.65	1.40	12	1.25	-170.00	688.00	1450	20220817	-33.79	435	20230313	120.69	1310	-26.72	20230420	435	120.69	20230313	1420	-32.39	20220919	435	120.69	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
81	20230818	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	973	-27	5	-2.70	108469606	111133	6.97	997	998	963	1300	700	1000	975.98	3.59	-74607	1052	1026	1009	983	966	1017	974	440	300	500	680	1	1	87923965	856	-5.72	1.41	12	0.13	-170.00	688.00	1450	20220817	-32.90	435	20230313	123.68	1310	-25.73	20230420	435	123.68	20230313	1420	-31.48	20220919	435	123.68	20230313	0.63	N	031860	500	439 억	3157223	N	N	N	N
82	20230817	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-47	5	-4.49	1605094048	1594075	95.42	1020	1035	992	1361	733	1047	1006.91	3.84	-220526	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	879	-5.88	1.45	12	1.81	-170.00	688.00	1450	20220817	-31.03	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1450	-31.03	20220817	435	129.89	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
83	20230817	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	-48	5	-4.58	1487138423	1475715	88.33	1020	1035	992	1361	733	1047	1007.74	3.84	-131756	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	878	-5.88	1.45	12	1.68	-170.00	688.00	1450	20220817	-31.10	435	20230313	129.66	1310	-23.74	20230420	435	129.66	20230313	1450	-31.10	20220817	435	129.66	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
84	20230817	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	-48	5	-4.58	1390423847	1378885	82.54	1020	1035	992	1361	733	1047	1008.37	3.84	-86298	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	878	-5.88	1.45	12	1.57	-170.00	688.00	1450	20220817	-31.10	435	20230313	129.66	1310	-23.74	20230420	435	129.66	20230313	1450	-31.10	20220817	435	129.66	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
85	20230817	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	-44	5	-4.20	1060744179	1048826	62.78	1020	1035	992	1361	733	1047	1011.36	3.84	22082	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	882	-5.90	1.46	12	1.19	-170.00	688.00	1450	20220817	-30.83	435	20230313	130.57	1310	-23.44	20230420	435	130.57	20230313	1450	-30.83	20220817	435	130.57	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
86	20230817	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-37	5	-3.53	858782265	847716	50.74	1020	1035	992	1361	733	1047	1013.05	3.84	56977	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	888	-5.94	1.47	12	0.96	-170.00	688.00	1450	20220817	-30.34	435	20230313	132.18	1310	-22.90	20230420	435	132.18	20230313	1450	-30.34	20220817	435	132.18	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
87	20230817	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1017	-30	5	-2.87	652633738	644531	38.58	1020	1035	992	1361	733	1047	1012.57	3.84	28547	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	894	-5.98	1.48	12	0.73	-170.00	688.00	1450	20220817	-29.86	435	20230313	133.79	1310	-22.37	20230420	435	133.79	20230313	1450	-29.86	20220817	435	133.79	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
88	20230817	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	-35	5	-3.34	532612563	525959	31.48	1020	1035	992	1361	733	1047	1012.65	3.84	14095	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	890	-5.95	1.47	12	0.60	-170.00	688.00	1450	20220817	-30.21	435	20230313	132.64	1310	-22.75	20230420	435	132.64	20230313	1450	-30.21	20220817	435	132.64	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
89	20230817	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	-38	5	-3.63	212378817	210249	12.59	1020	1035	992	1361	733	1047	1010.13	3.84	-6668	1154	1100	1063	1009	972	1127	1036	440	314	500	710	1	1	87923965	887	-5.94	1.47	12	0.24	-170.00	688.00	1450	20220817	-30.41	435	20230313	131.95	1310	-22.98	20230420	435	131.95	20230313	1450	-30.41	20220817	435	131.95	20230313	0.63	N	031860	500	439 억	3379815	N	N	N	N
90	20230816	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1047	-42	5	-3.86	1771268996	1669493	116.17	1026	1117	1026	1415	763	1089	1060.97	4.21	-320078	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	921	-6.16	1.52	12	1.90	-170.00	688.00	1450	20220817	-27.79	435	20230313	140.69	1310	-20.08	20230420	435	140.69	20230313	1450	-27.79	20220817	435	140.69	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
91	20230816	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	-39	5	-3.58	1709375161	1610410	112.06	1026	1117	1026	1415	763	1089	1061.45	4.21	-309664	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	923	-6.18	1.53	12	1.83	-170.00	688.00	1450	20220817	-27.59	435	20230313	141.38	1310	-19.85	20230420	435	141.38	20230313	1450	-27.59	20220817	435	141.38	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
92	20230816	140352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	-45	5	-4.13	1393143317	1307946	91.01	1026	1117	1026	1415	763	1089	1065.14	4.21	-130047	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	918	-6.14	1.52	12	1.49	-170.00	688.00	1450	20220817	-28.00	435	20230313	140.00	1310	-20.31	20230420	435	140.00	20230313	1450	-28.00	20220817	435	140.00	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
93	20230816	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1052	-37	5	-3.40	1256972887	1177909	81.96	1026	1117	1026	1415	763	1089	1067.12	4.21	-77112	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	925	-6.19	1.53	12	1.34	-170.00	688.00	1450	20220817	-27.45	435	20230313	141.84	1310	-19.69	20230420	435	141.84	20230313	1450	-27.45	20220817	435	141.84	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
94	20230816	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1052	-37	5	-3.40	1124531275	1051790	73.19	1026	1117	1026	1415	763	1089	1069.16	4.21	-49440	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	925	-6.19	1.53	12	1.20	-170.00	688.00	1450	20220817	-27.45	435	20230313	141.84	1310	-19.69	20230420	435	141.84	20230313	1450	-27.45	20220817	435	141.84	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
95	20230816	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	-44	5	-4.04	1011106979	944253	65.70	1026	1117	1026	1415	763	1089	1070.80	4.21	-15674	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	919	-6.15	1.52	12	1.07	-170.00	688.00	1450	20220817	-27.93	435	20230313	140.23	1310	-20.23	20230420	435	140.23	20230313	1450	-27.93	20220817	435	140.23	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
96	20230816	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-21	5	-1.93	859061965	799520	55.63	1026	1117	1026	1415	763	1089	1074.47	4.21	51971	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	939	-6.28	1.55	12	0.91	-170.00	688.00	1450	20220817	-26.34	435	20230313	145.52	1310	-18.47	20230420	435	145.52	20230313	1450	-26.34	20220817	435	145.52	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
97	20230816	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	11	2	1.01	94205203	88538	6.16	1026	1100	1026	1415	763	1089	1064.01	4.21	-23430	1157	1123	1098	1064	1039	1110	1051	440	326	500	740	1	1	87923965	967	-6.47	1.60	12	0.10	-170.00	688.00	1450	20220817	-24.14	435	20230313	152.87	1310	-16.03	20230420	435	152.87	20230313	1450	-24.14	20220817	435	152.87	20230313	0.69	N	031860	500	439 억	3699917	N	N	N	N
98	20230814	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1089	-46	5	-4.05	1571085003	1436703	80.77	1130	1132	1073	1475	795	1135	1093.46	4.52	-267396	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	957	-6.41	1.58	12	1.63	-170.00	688.00	1450	20220817	-24.90	435	20230313	150.34	1310	-16.87	20230420	435	150.34	20230313	1450	-24.90	20220817	435	150.34	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
99	20230814	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-35	5	-3.08	1499284625	1371011	77.08	1130	1132	1073	1475	795	1135	1093.48	4.52	-265623	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	967	-6.47	1.60	12	1.56	-170.00	688.00	1450	20220817	-24.14	435	20230313	152.87	1310	-16.03	20230420	435	152.87	20230313	1450	-24.14	20220817	435	152.87	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
100	20230814	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	-61	5	-5.37	1315269236	1202423	67.60	1130	1132	1073	1475	795	1135	1093.76	4.52	-254123	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	944	-6.32	1.56	12	1.37	-170.00	688.00	1450	20220817	-25.93	435	20230313	146.90	1310	-18.02	20230420	435	146.90	20230313	1450	-25.93	20220817	435	146.90	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
101	20230814	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1088	-47	5	-4.14	1144060169	1044025	58.70	1130	1132	1079	1475	795	1135	1095.72	4.52	-216600	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	957	-6.40	1.58	12	1.19	-170.00	688.00	1450	20220817	-24.97	435	20230313	150.11	1310	-16.95	20230420	435	150.11	20230313	1450	-24.97	20220817	435	150.11	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
102	20230814	120347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1086	-49	5	-4.32	1034276718	942693	53.00	1130	1132	1079	1475	795	1135	1097.05	4.52	-183672	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	955	-6.39	1.58	12	1.07	-170.00	688.00	1450	20220817	-25.10	435	20230313	149.66	1310	-17.10	20230420	435	149.66	20230313	1450	-25.10	20220817	435	149.66	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
103	20230814	110346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1096	-39	5	-3.44	792268367	719854	40.47	1130	1132	1085	1475	795	1135	1100.47	4.52	-106624	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	964	-6.45	1.59	12	0.82	-170.00	688.00	1450	20220817	-24.41	435	20230313	151.95	1310	-16.34	20230420	435	151.95	20230313	1450	-24.41	20220817	435	151.95	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
104	20230814	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	-41	5	-3.61	660263500	599307	33.69	1130	1132	1085	1475	795	1135	1101.57	4.52	-125984	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	962	-6.44	1.59	12	0.68	-170.00	688.00	1450	20220817	-24.55	435	20230313	151.49	1310	-16.49	20230420	435	151.49	20230313	1450	-24.55	20220817	435	151.49	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
105	20230814	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1096	-39	5	-3.44	84654856	75662	4.25	1130	1132	1096	1475	795	1135	1118.29	4.52	-31124	1202	1168	1135	1101	1068	1152	1085	440	340	500	770	1	1	87923965	964	-6.45	1.59	12	0.09	-170.00	688.00	1450	20220817	-24.41	435	20230313	151.95	1310	-16.34	20230420	435	151.95	20230313	1450	-24.41	20220817	435	151.95	20230313	0.63	N	031860	500	439 억	3971202	N	N	N	N
106	20230811	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	-20	5	-1.73	2008671887	1777868	52.04	1155	1169	1102	1501	809	1155	1129.82	4.36	128619	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	998	-6.68	1.65	12	2.02	-170.00	688.00	1450	20220817	-21.72	435	20230313	160.92	1310	-13.36	20230420	435	160.92	20230313	1450	-21.72	20220817	435	160.92	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
107	20230811	150344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	-11	5	-0.95	1939609557	1717169	50.26	1155	1169	1102	1501	809	1155	1129.54	4.36	134516	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	1006	-6.73	1.66	12	1.95	-170.00	688.00	1450	20220817	-21.10	435	20230313	162.99	1310	-12.67	20230420	435	162.99	20230313	1450	-21.10	20220817	435	162.99	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
108	20230811	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	-9	5	-0.78	1702392252	1508837	44.16	1155	1169	1102	1501	809	1155	1128.28	4.36	141242	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	1008	-6.74	1.67	12	1.72	-170.00	688.00	1450	20220817	-20.97	435	20230313	163.45	1310	-12.52	20230420	435	163.45	20230313	1450	-20.97	20220817	435	163.45	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
109	20230811	130343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	-28	5	-2.42	1475175825	1308006	38.29	1155	1169	1102	1501	809	1155	1127.81	4.36	68276	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	991	-6.63	1.64	12	1.49	-170.00	688.00	1450	20220817	-22.28	435	20230313	159.08	1310	-13.97	20230420	435	159.08	20230313	1450	-22.28	20220817	435	159.08	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
110	20230811	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	-22	5	-1.90	1276553270	1131337	33.11	1155	1169	1102	1501	809	1155	1128.36	4.36	-7142	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	996	-6.66	1.65	12	1.29	-170.00	688.00	1450	20220817	-21.86	435	20230313	160.46	1310	-13.51	20230420	435	160.46	20230313	1450	-21.86	20220817	435	160.46	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
111	20230811	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	-18	5	-1.56	1104987036	979100	28.66	1155	1169	1102	1501	809	1155	1128.57	4.36	-11477	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	1000	-6.69	1.65	12	1.11	-170.00	688.00	1450	20220817	-21.59	435	20230313	161.38	1310	-13.21	20230420	435	161.38	20230313	1450	-21.59	20220817	435	161.38	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
112	20230811	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-8	5	-0.69	902871546	802008	23.47	1155	1169	1102	1501	809	1155	1125.76	4.36	19041	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	1008	-6.75	1.67	12	0.91	-170.00	688.00	1450	20220817	-20.90	435	20230313	163.68	1310	-12.44	20230420	435	163.68	20230313	1450	-20.90	20220817	435	163.68	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
113	20230811	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	-25	5	-2.16	64228729	56186	1.64	1155	1155	1126	1501	809	1155	1143.14	4.36	-1082	1283	1218	1184	1119	1085	1202	1103	440	346	500	780	1	1	87923965	994	-6.65	1.64	12	0.06	-170.00	688.00	1450	20220817	-22.07	435	20230313	159.77	1310	-13.74	20230420	435	159.77	20230313	1450	-22.07	20220817	435	159.77	20230313	0.63	N	031860	500	439 억	3836628	N	N	N	N
114	20230810	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-61	5	-5.02	4042086184	3403555	21.76	1233	1249	1150	1580	852	1216	1187.63	5.07	-673464	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1016	-6.79	1.68	12	3.87	-170.00	688.00	1450	20220817	-20.34	435	20230313	165.52	1310	-11.83	20230420	435	165.52	20230313	1450	-20.34	20220817	435	165.52	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
115	20230810	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-57	5	-4.69	3861299777	3247250	20.76	1233	1249	1150	1580	852	1216	1189.09	5.07	-634334	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1019	-6.82	1.68	12	3.69	-170.00	688.00	1450	20220817	-20.07	435	20230313	166.44	1310	-11.53	20230420	435	166.44	20230313	1450	-20.07	20220817	435	166.44	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
116	20230810	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-36	5	-2.96	3458875847	2902933	18.56	1233	1249	1150	1580	852	1216	1191.50	5.07	-527389	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1038	-6.94	1.72	12	3.30	-170.00	688.00	1450	20220817	-18.62	435	20230313	171.26	1310	-9.92	20230420	435	171.26	20230313	1450	-18.62	20220817	435	171.26	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
117	20230810	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-37	5	-3.04	3169758421	2656638	16.98	1233	1249	1150	1580	852	1216	1193.14	5.07	-491105	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1037	-6.94	1.71	12	3.02	-170.00	688.00	1450	20220817	-18.69	435	20230313	171.03	1310	-10.00	20230420	435	171.03	20230313	1450	-18.69	20220817	435	171.03	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
118	20230810	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-39	5	-3.21	3067262610	2569968	16.43	1233	1249	1150	1580	852	1216	1193.49	5.07	-475978	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1035	-6.92	1.71	12	2.92	-170.00	688.00	1450	20220817	-18.83	435	20230313	170.57	1310	-10.15	20230420	435	170.57	20230313	1450	-18.83	20220817	435	170.57	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
119	20230810	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-16	5	-1.32	2857264751	2393431	15.30	1233	1249	1150	1580	852	1216	1193.79	5.07	-403465	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1055	-7.06	1.74	12	2.72	-170.00	688.00	1450	20220817	-17.24	435	20230313	175.86	1310	-8.40	20230420	435	175.86	20230313	1450	-17.24	20220817	435	175.86	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
120	20230810	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-37	5	-3.04	2058073306	1733579	11.08	1233	1249	1150	1580	852	1216	1187.17	5.07	-345528	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1037	-6.94	1.71	12	1.97	-170.00	688.00	1450	20220817	-18.69	435	20230313	171.03	1310	-10.00	20230420	435	171.03	20230313	1450	-18.69	20220817	435	171.03	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
121	20230810	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-30	5	-2.47	791793766	649274	4.15	1233	1249	1180	1580	852	1216	1219.51	5.07	-228700	1412	1313	1189	1090	966	1363	1140	440	364	500	820	1	1	87923965	1043	-6.98	1.72	12	0.74	-170.00	688.00	1450	20220817	-18.21	435	20230313	172.64	1310	-9.47	20230420	435	172.64	20230313	1450	-18.21	20220817	435	172.64	20230313	0.62	N	031860	500	439 억	4455483	N	N	N	N
122	20230809	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	196	2	19.22	18854276368	15604058	1096.51	1077	1288	1065	1326	714	1020	1208.28	1.90	2809643	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1069	-7.15	1.77	12	17.75	-170.00	688.00	1450	20220817	-16.14	435	20230313	179.54	1310	-7.18	20230420	435	179.54	20230313	1450	-16.14	20220817	435	179.54	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
123	20230809	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	200	2	19.61	18402078465	15231882	1070.36	1077	1288	1065	1326	714	1020	1208.13	1.90	2768341	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1073	-7.18	1.77	12	17.32	-170.00	688.00	1450	20220817	-15.86	435	20230313	180.46	1310	-6.87	20230420	435	180.46	20230313	1450	-15.86	20220817	435	180.46	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
124	20230809	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	219	2	21.47	17769708981	14717612	1034.22	1077	1288	1065	1326	714	1020	1207.38	1.90	2664534	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1089	-7.29	1.80	12	16.74	-170.00	688.00	1450	20220817	-14.55	435	20230313	184.83	1310	-5.42	20230420	435	184.83	20230313	1450	-14.55	20220817	435	184.83	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
125	20230809	130343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	189	2	18.53	15773479528	13110898	921.31	1077	1288	1065	1326	714	1020	1203.08	1.90	2189149	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1063	-7.11	1.76	12	14.91	-170.00	688.00	1450	20220817	-16.62	435	20230313	177.93	1310	-7.71	20230420	435	177.93	20230313	1450	-16.62	20220817	435	177.93	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
126	20230809	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	164	2	16.08	14494375785	12037580	845.89	1077	1288	1065	1326	714	1020	1204.09	1.90	2123459	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1041	-6.96	1.72	12	13.69	-170.00	688.00	1450	20220817	-18.34	435	20230313	172.18	1310	-9.62	20230420	435	172.18	20230313	1450	-18.34	20220817	435	172.18	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
127	20230809	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	182	2	17.84	13199706891	10948849	769.38	1077	1288	1065	1326	714	1020	1205.58	1.90	2045762	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1057	-7.07	1.75	12	12.45	-170.00	688.00	1450	20220817	-17.10	435	20230313	176.32	1310	-8.24	20230420	435	176.32	20230313	1450	-17.10	20220817	435	176.32	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
128	20230809	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	209	2	20.49	7465392343	6390847	449.09	1077	1270	1065	1326	714	1020	1168.14	1.90	899604	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	1081	-7.23	1.79	12	7.27	-170.00	688.00	1450	20220817	-15.24	435	20230313	182.53	1310	-6.18	20230420	435	182.53	20230313	1450	-15.24	20220817	435	182.53	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
129	20230809	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	50	2	4.90	279285950	258303	18.15	1077	1100	1065	1326	714	1020	1081.23	1.90	-86110	1108	1063	1037	992	966	1051	980	440	306	500	690	1	1	87923965	941	-6.29	1.56	12	0.29	-170.00	688.00	1450	20220817	-26.21	435	20230313	145.98	1310	-18.32	20230420	435	145.98	20230313	1450	-26.21	20220817	435	145.98	20230313	0.62	N	031860	500	439 억	1673642	N	N	N	N
130	20230808	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	-15	5	-1.45	1451985058	1402845	164.88	1073	1082	1011	1345	725	1035	1035.03	1.80	89546	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	897	-6.00	1.48	12	1.60	-170.00	688.00	1450	20220817	-29.66	435	20230313	134.48	1310	-22.14	20230420	435	134.48	20230313	1450	-29.66	20220817	435	134.48	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
131	20230808	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1037	2	2	0.19	1281152271	1235916	145.26	1073	1082	1011	1345	725	1035	1036.60	1.80	81439	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	912	-6.10	1.51	12	1.41	-170.00	688.00	1450	20220817	-28.48	435	20230313	138.39	1310	-20.84	20230420	435	138.39	20230313	1450	-28.48	20220817	435	138.39	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
132	20230808	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	4	2	0.39	872152649	847909	99.66	1073	1073	1011	1345	725	1035	1028.59	1.80	778	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	914	-6.11	1.51	12	0.96	-170.00	688.00	1450	20220817	-28.34	435	20230313	138.85	1310	-20.69	20230420	435	138.85	20230313	1450	-28.34	20220817	435	138.85	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
133	20230808	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1037	2	2	0.19	768251807	747087	87.81	1073	1073	1011	1345	725	1035	1028.33	1.80	32022	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	912	-6.10	1.51	12	0.85	-170.00	688.00	1450	20220817	-28.48	435	20230313	138.39	1310	-20.84	20230420	435	138.39	20230313	1450	-28.48	20220817	435	138.39	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
134	20230808	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	1	2	0.10	629163259	614090	72.17	1073	1073	1011	1345	725	1035	1024.55	1.80	-17387	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	911	-6.09	1.51	12	0.70	-170.00	688.00	1450	20220817	-28.55	435	20230313	138.16	1310	-20.92	20230420	435	138.16	20230313	1450	-28.55	20220817	435	138.16	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
135	20230808	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	-17	5	-1.64	477666316	465481	54.71	1073	1073	1011	1345	725	1035	1026.18	1.80	-47249	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	895	-5.99	1.48	12	0.53	-170.00	688.00	1450	20220817	-29.79	435	20230313	134.02	1310	-22.29	20230420	435	134.02	20230313	1450	-29.79	20220817	435	134.02	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
136	20230808	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	-17	5	-1.64	294100009	285862	33.60	1073	1073	1011	1345	725	1035	1028.82	1.80	-71800	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	895	-5.99	1.48	12	0.33	-170.00	688.00	1450	20220817	-29.79	435	20230313	134.02	1310	-22.29	20230420	435	134.02	20230313	1450	-29.79	20220817	435	134.02	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
137	20230808	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1052	17	2	1.64	14363478	13523	1.59	1073	1073	1043	1345	725	1035	1062.15	1.80	-2669	1103	1068	1045	1010	987	1057	999	440	310	500	700	1	1	87923965	925	-6.19	1.53	12	0.02	-170.00	688.00	1450	20220817	-27.45	435	20230313	141.84	1310	-19.69	20230420	435	141.84	20230313	1450	-27.45	20220817	435	141.84	20230313	0.62	N	031860	500	439 억	1583086	N	N	N	N
138	20230807	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1035	-10	5	-0.96	884656559	850150	82.52	1045	1080	1022	1358	732	1045	1040.60	1.95	-127472	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	910	-6.09	1.50	12	0.97	-170.00	688.00	1450	20220817	-28.62	435	20230313	137.93	1310	-20.99	20230420	435	137.93	20230313	1450	-28.62	20220817	435	137.93	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
139	20230807	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1037	-8	5	-0.77	840842401	807942	78.43	1045	1080	1022	1358	732	1045	1040.72	1.95	-121427	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	912	-6.10	1.51	12	0.92	-170.00	688.00	1450	20220817	-28.48	435	20230313	138.39	1310	-20.84	20230420	435	138.39	20230313	1450	-28.48	20220817	435	138.39	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
140	20230807	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	-14	5	-1.34	671807819	643535	62.47	1045	1080	1024	1358	732	1045	1043.93	1.95	-97454	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	906	-6.06	1.50	12	0.73	-170.00	688.00	1450	20220817	-28.90	435	20230313	137.01	1310	-21.30	20230420	435	137.01	20230313	1450	-28.90	20220817	435	137.01	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
141	20230807	130334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1043	-2	5	-0.19	539646990	515572	50.05	1045	1080	1024	1358	732	1045	1046.70	1.95	-35905	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	917	-6.14	1.52	12	0.59	-170.00	688.00	1450	20220817	-28.07	435	20230313	139.77	1310	-20.38	20230420	435	139.77	20230313	1450	-28.07	20220817	435	139.77	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
142	20230807	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	-3	5	-0.29	470304608	449051	43.59	1045	1080	1024	1358	732	1045	1047.33	1.95	-9410	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	916	-6.13	1.51	12	0.51	-170.00	688.00	1450	20220817	-28.14	435	20230313	139.54	1310	-20.46	20230420	435	139.54	20230313	1450	-28.14	20220817	435	139.54	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
143	20230807	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	-6	5	-0.57	365671436	347905	33.77	1045	1080	1026	1358	732	1045	1051.07	1.95	6975	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	914	-6.11	1.51	12	0.40	-170.00	688.00	1450	20220817	-28.34	435	20230313	138.85	1310	-20.69	20230420	435	138.85	20230313	1450	-28.34	20220817	435	138.85	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
144	20230807	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	8	2	0.77	258367271	244590	23.74	1045	1080	1030	1358	732	1045	1056.33	1.95	8021	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	926	-6.19	1.53	12	0.28	-170.00	688.00	1450	20220817	-27.38	435	20230313	142.07	1310	-19.62	20230420	435	142.07	20230313	1450	-27.38	20220817	435	142.07	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
145	20230807	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1034	-11	5	-1.05	61491177	59407	5.77	1045	1045	1030	1358	732	1045	1035.08	1.95	16140	1117	1081	1063	1027	1009	1072	1018	440	313	500	710	1	1	87923965	909	-6.08	1.50	12	0.07	-170.00	688.00	1450	20220817	-28.69	435	20230313	137.70	1310	-21.07	20230420	435	137.70	20230313	1450	-28.69	20220817	435	137.70	20230313	0.62	N	031860	500	439 억	1710581	N	N	N	N
146	20230804	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	-26	5	-2.43	1088479252	1018650	96.87	1071	1099	1045	1392	750	1071	1068.58	2.01	-55049	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	919	-6.15	1.52	12	1.16	-170.00	688.00	1450	20220817	-27.93	435	20230313	140.23	1310	-20.23	20230420	435	140.23	20230313	1450	-27.93	20220817	435	140.23	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
147	20230804	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1055	-16	5	-1.49	1020574818	953863	90.71	1071	1099	1047	1392	750	1071	1069.94	2.01	-52088	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	928	-6.21	1.53	12	1.08	-170.00	688.00	1450	20220817	-27.24	435	20230313	142.53	1310	-19.47	20230420	435	142.53	20230313	1450	-27.24	20220817	435	142.53	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
148	20230804	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	-17	5	-1.59	852410078	794975	75.60	1071	1099	1047	1392	750	1071	1072.25	2.01	-14722	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	927	-6.20	1.53	12	0.90	-170.00	688.00	1450	20220817	-27.31	435	20230313	142.30	1310	-19.54	20230420	435	142.30	20230313	1450	-27.31	20220817	435	142.30	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
149	20230804	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	-23	5	-2.15	738889028	687328	65.37	1071	1099	1048	1392	750	1071	1075.02	2.01	22524	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	921	-6.16	1.52	12	0.78	-170.00	688.00	1450	20220817	-27.72	435	20230313	140.92	1310	-20.00	20230420	435	140.92	20230313	1450	-27.72	20220817	435	140.92	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
150	20230804	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1063	-8	5	-0.75	585069137	541226	51.47	1071	1099	1054	1392	750	1071	1081.01	2.01	31105	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	935	-6.25	1.55	12	0.62	-170.00	688.00	1450	20220817	-26.69	435	20230313	144.37	1310	-18.85	20230420	435	144.37	20230313	1450	-26.69	20220817	435	144.37	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
151	20230804	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1063	-8	5	-0.75	521838917	481527	45.79	1071	1099	1056	1392	750	1071	1083.72	2.01	71271	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	935	-6.25	1.55	12	0.55	-170.00	688.00	1450	20220817	-26.69	435	20230313	144.37	1310	-18.85	20230420	435	144.37	20230313	1450	-26.69	20220817	435	144.37	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
152	20230804	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1089	18	2	1.68	263308676	243547	23.16	1071	1097	1056	1392	750	1071	1081.14	2.01	40343	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	957	-6.41	1.58	12	0.28	-170.00	688.00	1450	20220817	-24.90	435	20230313	150.34	1310	-16.87	20230420	435	150.34	20230313	1450	-24.90	20220817	435	150.34	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
153	20230804	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-6	5	-0.56	5688990	5312	0.51	1071	1072	1056	1392	750	1071	1070.97	2.01	-4434	1119	1095	1057	1033	995	1107	1045	440	321	500	720	1	1	87923965	936	-6.26	1.55	12	0.01	-170.00	688.00	1450	20220817	-26.55	435	20230313	144.83	1310	-18.70	20230420	435	144.83	20230313	1450	-26.55	20220817	435	144.83	20230313	0.62	N	031860	500	439 억	1765619	N	N	N	N
154	20230803	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	16	2	1.52	1096624151	1048484	125.48	1056	1081	1019	1371	739	1055	1045.91	2.16	-132558	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	942	-6.30	1.56	12	1.19	-170.00	688.00	1450	20220817	-26.14	435	20230313	146.21	1310	-18.24	20230420	435	146.21	20230313	1450	-26.14	20220817	435	146.21	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
155	20230803	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	-5	5	-0.47	1028211963	983825	117.74	1056	1081	1019	1371	739	1055	1045.12	2.16	-127859	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	923	-6.18	1.53	12	1.12	-170.00	688.00	1450	20220817	-27.59	435	20230313	141.38	1310	-19.85	20230420	435	141.38	20230313	1450	-27.59	20220817	435	141.38	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
156	20230803	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1055	0	3	0.00	999868074	956961	114.52	1056	1081	1019	1371	739	1055	1044.84	2.16	-119058	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	928	-6.21	1.53	12	1.09	-170.00	688.00	1450	20220817	-27.24	435	20230313	142.53	1310	-19.47	20230420	435	142.53	20230313	1450	-27.24	20220817	435	142.53	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
157	20230803	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	-1	5	-0.09	831132361	798581	95.57	1056	1074	1019	1371	739	1055	1040.76	2.16	-122350	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	927	-6.20	1.53	12	0.91	-170.00	688.00	1450	20220817	-27.31	435	20230313	142.30	1310	-19.54	20230420	435	142.30	20230313	1450	-27.31	20220817	435	142.30	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
158	20230803	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	-15	5	-1.42	703020452	676913	81.01	1056	1065	1019	1371	739	1055	1038.57	2.16	-126694	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	914	-6.12	1.51	12	0.77	-170.00	688.00	1450	20220817	-28.28	435	20230313	139.08	1310	-20.61	20230420	435	139.08	20230313	1450	-28.28	20220817	435	139.08	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
159	20230803	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	-23	5	-2.18	552049810	529664	63.39	1056	1065	1020	1371	739	1055	1042.26	2.16	-117459	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	907	-6.07	1.50	12	0.60	-170.00	688.00	1450	20220817	-28.83	435	20230313	137.24	1310	-21.22	20230420	435	137.24	20230313	1450	-28.83	20220817	435	137.24	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
160	20230803	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1046	-9	5	-0.85	424258372	406699	48.67	1056	1065	1020	1371	739	1055	1043.18	2.16	-102434	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	920	-6.15	1.52	12	0.46	-170.00	688.00	1450	20220817	-27.86	435	20230313	140.46	1310	-20.15	20230420	435	140.46	20230313	1450	-27.86	20220817	435	140.46	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
161	20230803	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1056	1	2	0.09	1521798	1441	0.17	1056	1065	1056	1371	739	1055	1056.07	2.16	-56	1123	1088	1069	1034	1015	1106	1052	440	316	500	710	1	1	87923965	928	-6.21	1.53	12	0.00	-170.00	688.00	1450	20220817	-27.17	435	20230313	142.76	1310	-19.39	20230420	435	142.76	20230313	1450	-27.17	20220817	435	142.76	20230313	0.69	N	031860	500	439 억	1898189	N	N	N	N
162	20230802	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1055	-20	5	-1.86	891741213	833364	36.90	1050	1104	1050	1397	753	1075	1070.05	2.13	22254	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	928	-6.21	1.53	12	0.95	-170.00	688.00	1450	20220817	-27.24	435	20230313	142.53	1310	-19.47	20230420	435	142.53	20230313	1450	-27.24	20220817	435	142.53	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
163	20230802	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1058	-17	5	-1.58	846722760	790753	35.02	1050	1104	1050	1397	753	1075	1070.78	2.13	27723	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	930	-6.22	1.54	12	0.90	-170.00	688.00	1450	20220817	-27.03	435	20230313	143.22	1310	-19.24	20230420	435	143.22	20230313	1450	-27.03	20220817	435	143.22	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
164	20230802	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	0	3	0.00	605275525	562309	24.90	1050	1104	1050	1397	753	1075	1076.41	2.13	-40951	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	945	-6.32	1.56	12	0.64	-170.00	688.00	1450	20220817	-25.86	435	20230313	147.13	1310	-17.94	20230420	435	147.13	20230313	1450	-25.86	20220817	435	147.13	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
165	20230802	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-13	5	-1.21	521954269	484162	21.44	1050	1104	1050	1397	753	1075	1078.06	2.13	-47642	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	934	-6.25	1.54	12	0.55	-170.00	688.00	1450	20220817	-26.76	435	20230313	144.14	1310	-18.93	20230420	435	144.14	20230313	1450	-26.76	20220817	435	144.14	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
166	20230802	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-3	5	-0.28	492403759	456401	20.21	1050	1104	1050	1397	753	1075	1078.88	2.13	-43781	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	943	-6.31	1.56	12	0.52	-170.00	688.00	1450	20220817	-26.07	435	20230313	146.44	1310	-18.17	20230420	435	146.44	20230313	1450	-26.07	20220817	435	146.44	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
167	20230802	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-8	5	-0.74	439323976	406313	17.99	1050	1104	1050	1397	753	1075	1081.25	2.13	-30552	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	938	-6.28	1.55	12	0.46	-170.00	688.00	1450	20220817	-26.41	435	20230313	145.29	1310	-18.55	20230420	435	145.29	20230313	1450	-26.41	20220817	435	145.29	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
168	20230802	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1091	16	2	1.49	289155194	266894	11.82	1050	1104	1050	1397	753	1075	1083.41	2.13	9727	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	959	-6.42	1.59	12	0.30	-170.00	688.00	1450	20220817	-24.76	435	20230313	150.80	1310	-16.72	20230420	435	150.80	20230313	1450	-24.76	20220817	435	150.80	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
169	20230802	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-10	5	-0.93	9613360	9107	0.40	1050	1075	1050	1397	753	1075	1055.60	2.13	500	1173	1123	1077	1027	981	1149	1053	440	322	500	730	1	1	87923965	936	-6.26	1.55	12	0.01	-170.00	688.00	1450	20220817	-26.55	435	20230313	144.83	1310	-18.70	20230420	435	144.83	20230313	1450	-26.55	20220817	435	144.83	20230313	0.70	N	031860	500	439 억	1875935	N	N	N	N
170	20230801	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-3	5	-0.28	2433334825	2258052	126.38	1070	1127	1031	1401	755	1078	1077.63	2.39	-241509	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	945	-6.32	1.56	12	2.57	-170.00	688.00	1450	20220817	-25.86	435	20230313	147.13	1310	-17.94	20230420	435	147.13	20230313	1450	-25.86	20220817	435	147.13	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
171	20230801	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	-4	5	-0.37	2357965532	2187852	122.45	1070	1127	1031	1401	755	1078	1077.75	2.39	-231222	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	944	-6.32	1.56	12	2.49	-170.00	688.00	1450	20220817	-25.93	435	20230313	146.90	1310	-18.02	20230420	435	146.90	20230313	1450	-25.93	20220817	435	146.90	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
172	20230801	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	-12	5	-1.11	2111470466	1956032	109.48	1070	1127	1031	1401	755	1078	1079.47	2.39	-212939	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	937	-6.27	1.55	12	2.22	-170.00	688.00	1450	20220817	-26.48	435	20230313	145.06	1310	-18.63	20230420	435	145.06	20230313	1450	-26.48	20220817	435	145.06	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
173	20230801	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	-9	5	-0.83	1974608465	1827278	102.27	1070	1127	1031	1401	755	1078	1080.63	2.39	-176412	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	940	-6.29	1.55	12	2.08	-170.00	688.00	1450	20220817	-26.28	435	20230313	145.75	1310	-18.40	20230420	435	145.75	20230313	1450	-26.28	20220817	435	145.75	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
174	20230801	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-13	5	-1.21	1809254328	1672752	93.62	1070	1127	1031	1401	755	1078	1081.60	2.39	-152553	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	936	-6.26	1.55	12	1.90	-170.00	688.00	1450	20220817	-26.55	435	20230313	144.83	1310	-18.70	20230420	435	144.83	20230313	1450	-26.55	20220817	435	144.83	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
175	20230801	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1061	-17	5	-1.58	1545348284	1421913	79.58	1070	1127	1031	1401	755	1078	1086.81	2.39	-118144	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	933	-6.24	1.54	12	1.62	-170.00	688.00	1450	20220817	-26.83	435	20230313	143.91	1310	-19.01	20230420	435	143.91	20230313	1450	-26.83	20220817	435	143.91	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
176	20230801	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-13	5	-1.21	1139900064	1038889	58.14	1070	1127	1059	1401	755	1078	1097.23	2.39	20294	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	936	-6.26	1.55	12	1.18	-170.00	688.00	1450	20220817	-26.55	435	20230313	144.83	1310	-18.70	20230420	435	144.83	20230313	1450	-26.55	20220817	435	144.83	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N
177	20230801	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	4	2	0.37	5306635	4949	0.28	1070	1082	1068	1401	755	1078	1072.26	2.39	1298	1148	1112	1069	1033	990	1131	1052	440	323	500	730	1	1	87923965	951	-6.36	1.57	12	0.01	-170.00	688.00	1450	20220817	-25.38	435	20230313	148.74	1310	-17.40	20230420	435	148.74	20230313	1450	-25.38	20220817	435	148.74	20230313	0.74	N	031860	500	439 억	2103348	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History