KissMeData/019660/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	288	2	17.34	6180964795	3145712	2533.57	1718	2155	1632	2155	1163	1661	1964.89	61190	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	1	1	34790746	678	-10.48	4.54	12	9.04	-186.00	429.00	3520	20221101	-44.63	1210	20230131	61.07	2965	-34.27	20230425	1210	61.07	20230131	3520	-44.63	20221101	1210	61.07	20230131	0.32	N	019660	500	173 억	N	N	N	N
3	20230831	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	166	2	9.99	5968555429	3033749	2443.40	1718	2155	1632	2155	1163	1661	1967.39	41022	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	1	1	34790746	636	-9.82	4.26	12	8.72	-186.00	429.00	3520	20221101	-48.10	1210	20230131	50.99	2965	-38.38	20230425	1210	50.99	20230131	3520	-48.10	20221101	1210	50.99	20230131	0.32	N	019660	500	173 억	Y	N	N	N
4	20230831	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	374	2	22.52	5386535965	2739478	2206.39	1718	2155	1632	2155	1163	1661	1966.26	13534	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	5	1	34790746	708	-10.94	4.74	12	7.87	-186.00	429.00	3520	20221101	-42.19	1210	20230131	68.18	2965	-31.37	20230425	1210	68.18	20230131	3520	-42.19	20221101	1210	68.18	20230131	0.32	N	019660	500	173 억	N	N	N	N
5	20230831	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	254	2	15.29	4629545713	2354832	1896.60	1718	2155	1632	2155	1163	1661	1965.98	-59590	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	1	1	34790746	666	-10.30	4.46	12	6.77	-186.00	429.00	3520	20221101	-45.60	1210	20230131	58.26	2965	-35.41	20230425	1210	58.26	20230131	3520	-45.60	20221101	1210	58.26	20230131	0.32	N	019660	500	173 억	N	N	N	N
6	20230831	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	379	2	22.82	3147633130	1602852	1290.95	1718	2155	1632	2155	1163	1661	1963.77	-54604	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	5	1	34790746	710	-10.97	4.76	12	4.61	-186.00	429.00	3520	20221101	-42.05	1210	20230131	68.60	2965	-31.20	20230425	1210	68.60	20230131	3520	-42.05	20221101	1210	68.60	20230131	0.32	N	019660	500	173 억	N	N	N	N
7	20230831	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	149	2	8.97	427305966	246776	198.75	1718	1819	1632	2155	1163	1661	1731.55	53814	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	1	1	34790746	630	-9.73	4.22	12	0.71	-186.00	429.00	3520	20221101	-48.58	1210	20230131	49.59	2965	-38.95	20230425	1210	49.59	20230131	3520	-48.58	20221101	1210	49.59	20230131	0.32	N	019660	500	173 억	N	N	N	N
8	20230831	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	19	2	1.14	170723555	102783	82.78	1718	1718	1632	2155	1163	1661	1661.01	27728	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	1	1	34790746	584	-9.03	3.92	12	0.30	-186.00	429.00	3520	20221101	-52.27	1210	20230131	38.84	2965	-43.34	20230425	1210	38.84	20230131	3520	-52.27	20221101	1210	38.84	20230131	0.32	N	019660	500	173 억	N	N	N	N
9	20230831	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	49	2	2.95	1951671	1140	0.92	1718	1718	1709	2155	1163	1661	1711.99	-806	1693	1676	1646	1629	1599	1685	1638	174	494	500	1090	1	1	34790746	595	-9.19	3.99	12	0.00	-186.00	429.00	3520	20221101	-51.42	1210	20230131	41.32	2965	-42.33	20230425	1210	41.32	20230131	3520	-51.42	20221101	1210	41.32	20230131	0.32	N	019660	500	173 억	N	N	N	N
10	20230830	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	42	2	2.59	202827979	123647	84.76	1619	1663	1616	2100	1134	1619	1640.36	41981	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	578	-8.93	3.87	12	0.36	-186.00	429.00	3520	20221101	-52.81	1210	20230131	37.27	2965	-43.98	20230425	1210	37.27	20230131	3520	-52.81	20221101	1210	37.27	20230131	0.32	N	019660	500	173 억	N	N	N	N
11	20230830	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	41	2	2.53	198369346	120962	82.92	1619	1663	1616	2100	1134	1619	1639.93	41900	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	578	-8.92	3.87	12	0.35	-186.00	429.00	3520	20221101	-52.84	1210	20230131	37.19	2965	-44.01	20230425	1210	37.19	20230131	3520	-52.84	20221101	1210	37.19	20230131	0.32	N	019660	500	173 억	N	N	N	N
12	20230830	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	24	2	1.48	165098250	100794	69.09	1619	1662	1616	2100	1134	1619	1637.98	35237	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	572	-8.83	3.83	12	0.29	-186.00	429.00	3520	20221101	-53.32	1210	20230131	35.79	2965	-44.59	20230425	1210	35.79	20230131	3520	-53.32	20221101	1210	35.79	20230131	0.32	N	019660	500	173 억	N	N	N	N
13	20230830	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	12	2	0.74	110423609	67386	46.19	1619	1662	1616	2100	1134	1619	1638.67	23194	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	567	-8.77	3.80	12	0.19	-186.00	429.00	3520	20221101	-53.66	1210	20230131	34.79	2965	-44.99	20230425	1210	34.79	20230131	3520	-53.66	20221101	1210	34.79	20230131	0.32	N	019660	500	173 억	N	N	N	N
14	20230830	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	41	2	2.53	92128723	56331	38.61	1619	1661	1616	2100	1134	1619	1635.49	17550	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	578	-8.92	3.87	12	0.16	-186.00	429.00	3520	20221101	-52.84	1210	20230131	37.19	2965	-44.01	20230425	1210	37.19	20230131	3520	-52.84	20221101	1210	37.19	20230131	0.32	N	019660	500	173 억	N	N	N	N
15	20230830	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	8	2	0.49	43346579	26620	18.25	1619	1657	1616	2100	1134	1619	1628.35	-1427	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	566	-8.75	3.79	12	0.08	-186.00	429.00	3520	20221101	-53.78	1210	20230131	34.46	2965	-45.13	20230425	1210	34.46	20230131	3520	-53.78	20221101	1210	34.46	20230131	0.32	N	019660	500	173 억	N	N	N	N
16	20230830	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-1	5	-0.06	21155466	12972	8.89	1619	1657	1616	2100	1134	1619	1630.86	2013	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	563	-8.70	3.77	12	0.04	-186.00	429.00	3520	20221101	-54.03	1210	20230131	33.72	2965	-45.43	20230425	1210	33.72	20230131	3520	-54.03	20221101	1210	33.72	20230131	0.32	N	019660	500	173 억	N	N	N	N
17	20230830	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-3	5	-0.19	2795215	1727	1.18	1619	1619	1616	2100	1134	1619	1618.54	1424	1673	1646	1613	1586	1553	1629	1569	174	481	500	1060	1	1	34790746	562	-8.69	3.77	12	0.00	-186.00	429.00	3520	20221101	-54.09	1210	20230131	33.55	2965	-45.50	20230425	1210	33.55	20230131	3520	-54.09	20221101	1210	33.55	20230131	0.32	N	019660	500	173 억	N	N	N	N
18	20230829	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	4	2	0.25	233389102	145876	125.46	1640	1640	1580	2095	1131	1615	1599.91	43304	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	563	-8.70	3.77	12	0.42	-186.00	429.00	3520	20221101	-54.01	1210	20230131	33.80	2965	-45.40	20230425	1210	33.80	20230131	3520	-54.01	20221101	1210	33.80	20230131	0.33	N	019660	500	173 억	N	N	N	N
19	20230829	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	6	2	0.37	229664129	143571	123.47	1640	1640	1580	2095	1131	1615	1599.66	42781	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	564	-8.72	3.78	12	0.41	-186.00	429.00	3520	20221101	-53.95	1210	20230131	33.97	2965	-45.33	20230425	1210	33.97	20230131	3520	-53.95	20221101	1210	33.97	20230131	0.33	N	019660	500	173 억	N	N	N	N
20	20230829	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	6	2	0.37	183170702	114883	98.80	1640	1640	1580	2095	1131	1615	1594.41	27574	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	564	-8.72	3.78	12	0.33	-186.00	429.00	3520	20221101	-53.95	1210	20230131	33.97	2965	-45.33	20230425	1210	33.97	20230131	3520	-53.95	20221101	1210	33.97	20230131	0.33	N	019660	500	173 억	N	N	N	N
21	20230829	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-22	5	-1.36	110897596	69787	60.02	1640	1640	1580	2095	1131	1615	1589.09	1769	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	554	-8.56	3.71	12	0.20	-186.00	429.00	3520	20221101	-54.74	1210	20230131	31.65	2965	-46.27	20230425	1210	31.65	20230131	3520	-54.74	20221101	1210	31.65	20230131	0.33	N	019660	500	173 억	N	N	N	N
22	20230829	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-25	5	-1.55	96264103	60575	52.10	1640	1640	1580	2095	1131	1615	1589.17	2241	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	553	-8.55	3.71	12	0.17	-186.00	429.00	3520	20221101	-54.83	1210	20230131	31.40	2965	-46.37	20230425	1210	31.40	20230131	3520	-54.83	20221101	1210	31.40	20230131	0.33	N	019660	500	173 억	N	N	N	N
23	20230829	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	-18	5	-1.11	50863597	31953	27.48	1640	1640	1582	2095	1131	1615	1591.83	594	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	556	-8.59	3.72	12	0.09	-186.00	429.00	3520	20221101	-54.63	1210	20230131	31.98	2965	-46.14	20230425	1210	31.98	20230131	3520	-54.63	20221101	1210	31.98	20230131	0.33	N	019660	500	173 억	N	N	N	N
24	20230829	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-22	5	-1.36	42649333	26798	23.05	1640	1640	1582	2095	1131	1615	1591.51	1013	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	554	-8.56	3.71	12	0.08	-186.00	429.00	3520	20221101	-54.74	1210	20230131	31.65	2965	-46.27	20230425	1210	31.65	20230131	3520	-54.74	20221101	1210	31.65	20230131	0.33	N	019660	500	173 억	N	N	N	N
25	20230829	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	25	2	1.55	260760	159	0.14	1640	1640	1640	2095	1131	1615	1640.00	-23	1709	1661	1607	1559	1505	1635	1533	174	480	500	1060	1	1	34790746	571	-8.82	3.82	12	0.00	-186.00	429.00	3520	20221101	-53.41	1210	20230131	35.54	2965	-44.69	20230425	1210	35.54	20230131	3520	-53.41	20221101	1210	35.54	20230131	0.33	N	019660	500	173 억	N	N	N	N
26	20230828	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-5	5	-0.31	185583702	116273	78.76	1620	1655	1553	2105	1134	1620	1596.10	-3128	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	562	-8.68	3.76	12	0.33	-186.00	429.00	3520	20221101	-54.12	1210	20230131	33.47	2965	-45.53	20230425	1210	33.47	20230131	3520	-54.12	20221101	1210	33.47	20230131	0.33	N	019660	500	173 억	N	N	N	N
27	20230828	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-4	5	-0.25	177783845	111407	75.46	1620	1655	1553	2105	1134	1620	1595.80	-3287	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	562	-8.69	3.77	12	0.32	-186.00	429.00	3520	20221101	-54.09	1210	20230131	33.55	2965	-45.50	20230425	1210	33.55	20230131	3520	-54.09	20221101	1210	33.55	20230131	0.33	N	019660	500	173 억	N	N	N	N
28	20230828	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-60	5	-3.70	124719451	77903	52.77	1620	1655	1560	2105	1134	1620	1600.96	-6753	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	543	-8.39	3.64	12	0.22	-186.00	429.00	3520	20221101	-55.68	1210	20230131	28.93	2965	-47.39	20230425	1210	28.93	20230131	3520	-55.68	20221101	1210	28.93	20230131	0.33	N	019660	500	173 억	N	N	N	N
29	20230828	130334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-5	5	-0.31	53043602	32740	22.18	1620	1655	1599	2105	1134	1620	1620.15	2514	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	562	-8.68	3.76	12	0.09	-186.00	429.00	3520	20221101	-54.12	1210	20230131	33.47	2965	-45.53	20230425	1210	33.47	20230131	3520	-54.12	20221101	1210	33.47	20230131	0.33	N	019660	500	173 억	N	N	N	N
30	20230828	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	6	2	0.37	50762526	31329	21.22	1620	1655	1599	2105	1134	1620	1620.30	3589	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	566	-8.74	3.79	12	0.09	-186.00	429.00	3520	20221101	-53.81	1210	20230131	34.38	2965	-45.16	20230425	1210	34.38	20230131	3520	-53.81	20221101	1210	34.38	20230131	0.33	N	019660	500	173 억	N	N	N	N
31	20230828	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	-11	5	-0.68	45370438	27997	18.96	1620	1655	1599	2105	1134	1620	1620.55	4684	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	560	-8.65	3.75	12	0.08	-186.00	429.00	3520	20221101	-54.29	1210	20230131	32.98	2965	-45.73	20230425	1210	32.98	20230131	3520	-54.29	20221101	1210	32.98	20230131	0.33	N	019660	500	173 억	N	N	N	N
32	20230828	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	4	2	0.25	35587549	21940	14.86	1620	1655	1599	2105	1134	1620	1622.04	7807	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	565	-8.73	3.79	12	0.06	-186.00	429.00	3520	20221101	-53.86	1210	20230131	34.21	2965	-45.23	20230425	1210	34.21	20230131	3520	-53.86	20221101	1210	34.21	20230131	0.33	N	019660	500	173 억	N	N	N	N
33	20230828	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	4	2	0.25	21951873	13541	9.17	1620	1625	1620	2105	1134	1620	1621.14	5337	1794	1707	1663	1576	1532	1685	1554	174	485	500	1060	1	1	34790746	565	-8.73	3.79	12	0.04	-186.00	429.00	3520	20221101	-53.86	1210	20230131	34.21	2965	-45.23	20230425	1210	34.21	20230131	3520	-53.86	20221101	1210	34.21	20230131	0.33	N	019660	500	173 억	N	N	N	N
34	20230825	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-64	5	-3.80	242625519	147600	282.59	1750	1750	1619	2185	1179	1684	1643.93	-23313	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	564	-8.71	3.78	12	0.42	-186.00	429.00	3520	20221101	-53.98	1210	20230131	33.88	2965	-45.36	20230425	1210	33.88	20230131	3520	-53.98	20221101	1210	33.88	20230131	0.33	N	019660	500	173 억	N	N	N	N
35	20230825	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-58	5	-3.44	206058630	125055	239.43	1750	1750	1620	2185	1179	1684	1647.74	-16888	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	566	-8.74	3.79	12	0.36	-186.00	429.00	3520	20221101	-53.81	1210	20230131	34.38	2965	-45.16	20230425	1210	34.38	20230131	3520	-53.81	20221101	1210	34.38	20230131	0.33	N	019660	500	173 억	N	N	N	N
36	20230825	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-54	5	-3.21	139061625	83800	160.44	1750	1750	1621	2185	1179	1684	1659.45	-11837	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	567	-8.76	3.80	12	0.24	-186.00	429.00	3520	20221101	-53.69	1210	20230131	34.71	2965	-45.03	20230425	1210	34.71	20230131	3520	-53.69	20221101	1210	34.71	20230131	0.33	N	019660	500	173 억	N	N	N	N
37	20230825	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	-16	5	-0.95	64553586	38443	73.60	1750	1750	1661	2185	1179	1684	1679.20	-6177	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	580	-8.97	3.89	12	0.11	-186.00	429.00	3520	20221101	-52.61	1210	20230131	37.85	2965	-43.74	20230425	1210	37.85	20230131	3520	-52.61	20221101	1210	37.85	20230131	0.33	N	019660	500	173 억	N	N	N	N
38	20230825	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	6	2	0.36	51234930	30473	58.34	1750	1750	1661	2185	1179	1684	1681.32	-3571	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	588	-9.09	3.94	12	0.09	-186.00	429.00	3520	20221101	-51.99	1210	20230131	39.67	2965	-43.00	20230425	1210	39.67	20230131	3520	-51.99	20221101	1210	39.67	20230131	0.33	N	019660	500	173 억	N	N	N	N
39	20230825	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-13	5	-0.77	47598837	28306	54.19	1750	1750	1661	2185	1179	1684	1681.58	-3425	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	581	-8.98	3.90	12	0.08	-186.00	429.00	3520	20221101	-52.53	1210	20230131	38.10	2965	-43.64	20230425	1210	38.10	20230131	3520	-52.53	20221101	1210	38.10	20230131	0.33	N	019660	500	173 억	N	N	N	N
40	20230825	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	4	2	0.24	20258732	12016	23.01	1750	1750	1661	2185	1179	1684	1685.98	-2435	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	587	-9.08	3.93	12	0.03	-186.00	429.00	3520	20221101	-52.05	1210	20230131	39.50	2965	-43.07	20230425	1210	39.50	20230131	3520	-52.05	20221101	1210	39.50	20230131	0.33	N	019660	500	173 억	N	N	N	N
41	20230825	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1737	53	2	3.15	1573885	903	1.73	1750	1750	1737	2185	1179	1684	1742.95	-801	1782	1732	1691	1641	1600	1758	1667	174	501	500	1110	1	1	34790746	604	-9.34	4.05	12	0.00	-186.00	429.00	3520	20221101	-50.65	1210	20230131	43.55	2965	-41.42	20230425	1210	43.55	20230131	3520	-50.65	20221101	1210	43.55	20230131	0.33	N	019660	500	173 억	N	N	N	N
42	20230824	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	16	2	0.96	88124451	52078	62.21	1652	1741	1650	2165	1168	1668	1692.18	7391	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	586	-9.05	3.93	12	0.15	-186.00	429.00	3520	20221101	-52.16	1210	20230131	39.17	2965	-43.20	20230425	1210	39.17	20230131	3520	-52.16	20221101	1210	39.17	20230131	0.33	N	019660	500	173 억	N	N	N	N
43	20230824	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	46	2	2.76	81416627	48096	57.45	1652	1741	1650	2165	1168	1668	1692.79	7133	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	596	-9.22	4.00	12	0.14	-186.00	429.00	3520	20221101	-51.31	1210	20230131	41.65	2965	-42.19	20230425	1210	41.65	20230131	3520	-51.31	20221101	1210	41.65	20230131	0.33	N	019660	500	173 억	N	N	N	N
44	20230824	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	31	2	1.86	72439619	42840	51.17	1652	1741	1650	2165	1168	1668	1690.93	6874	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	591	-9.13	3.96	12	0.12	-186.00	429.00	3520	20221101	-51.73	1210	20230131	40.41	2965	-42.70	20230425	1210	40.41	20230131	3520	-51.73	20221101	1210	40.41	20230131	0.33	N	019660	500	173 억	N	N	N	N
45	20230824	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	31	2	1.86	72146594	42667	50.97	1652	1741	1650	2165	1168	1668	1690.92	6883	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	591	-9.13	3.96	12	0.12	-186.00	429.00	3520	20221101	-51.73	1210	20230131	40.41	2965	-42.70	20230425	1210	40.41	20230131	3520	-51.73	20221101	1210	40.41	20230131	0.33	N	019660	500	173 억	N	N	N	N
46	20230824	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	49	2	2.94	65221844	38570	46.07	1652	1741	1650	2165	1168	1668	1691.00	4528	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	597	-9.23	4.00	12	0.11	-186.00	429.00	3520	20221101	-51.22	1210	20230131	41.90	2965	-42.09	20230425	1210	41.90	20230131	3520	-51.22	20221101	1210	41.90	20230131	0.33	N	019660	500	173 억	N	N	N	N
47	20230824	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	49	2	2.94	52264253	31014	37.05	1652	1741	1650	2165	1168	1668	1685.18	5541	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	597	-9.23	4.00	12	0.09	-186.00	429.00	3520	20221101	-51.22	1210	20230131	41.90	2965	-42.09	20230425	1210	41.90	20230131	3520	-51.22	20221101	1210	41.90	20230131	0.33	N	019660	500	173 억	N	N	N	N
48	20230824	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	17	2	1.02	31757767	18996	22.69	1652	1688	1650	2165	1168	1668	1671.81	1353	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	586	-9.06	3.93	12	0.05	-186.00	429.00	3520	20221101	-52.13	1210	20230131	39.26	2965	-43.17	20230425	1210	39.26	20230131	3520	-52.13	20221101	1210	39.26	20230131	0.33	N	019660	500	173 억	N	N	N	N
49	20230824	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	20	2	1.20	2489796	1507	1.80	1652	1688	1652	2165	1168	1668	1652.15	-450	1723	1695	1657	1629	1591	1709	1643	174	497	500	1100	1	1	34790746	587	-9.08	3.93	12	0.00	-186.00	429.00	3520	20221101	-52.05	1210	20230131	39.50	2965	-43.07	20230425	1210	39.50	20230131	3520	-52.05	20221101	1210	39.50	20230131	0.33	N	019660	500	173 억	N	N	N	N
50	20230823	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	28	2	1.71	136319633	83208	66.02	1640	1685	1619	2130	1148	1640	1638.30	9520	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	580	-8.97	3.89	12	0.24	-186.00	429.00	3520	20221101	-52.61	1210	20230131	37.85	2965	-43.74	20230425	1210	37.85	20230131	3520	-52.61	20221101	1210	37.85	20230131	0.33	N	019660	500	173 억	N	N	N	N
51	20230823	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	125683348	76827	60.96	1640	1685	1619	2130	1148	1640	1635.93	10105	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	571	-8.82	3.82	12	0.22	-186.00	429.00	3520	20221101	-53.41	1210	20230131	35.54	2965	-44.69	20230425	1210	35.54	20230131	3520	-53.41	20221101	1210	35.54	20230131	0.33	N	019660	500	173 억	N	N	N	N
52	20230823	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-11	5	-0.67	87623388	53482	42.43	1640	1685	1619	2130	1148	1640	1638.37	-3872	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	567	-8.76	3.80	12	0.15	-186.00	429.00	3520	20221101	-53.72	1210	20230131	34.63	2965	-45.06	20230425	1210	34.63	20230131	3520	-53.72	20221101	1210	34.63	20230131	0.33	N	019660	500	173 억	N	N	N	N
53	20230823	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-18	5	-1.10	83247530	50790	40.30	1640	1685	1619	2130	1148	1640	1639.05	-2569	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	564	-8.72	3.78	12	0.15	-186.00	429.00	3520	20221101	-53.92	1210	20230131	34.05	2965	-45.30	20230425	1210	34.05	20230131	3520	-53.92	20221101	1210	34.05	20230131	0.33	N	019660	500	173 억	N	N	N	N
54	20230823	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	-16	5	-0.98	76646794	46732	37.08	1640	1685	1619	2130	1148	1640	1640.14	-1183	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	565	-8.73	3.79	12	0.13	-186.00	429.00	3520	20221101	-53.86	1210	20230131	34.21	2965	-45.23	20230425	1210	34.21	20230131	3520	-53.86	20221101	1210	34.21	20230131	0.33	N	019660	500	173 억	N	N	N	N
55	20230823	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-7	5	-0.43	67425547	41072	32.59	1640	1685	1619	2130	1148	1640	1641.64	2801	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	568	-8.78	3.81	12	0.12	-186.00	429.00	3520	20221101	-53.61	1210	20230131	34.96	2965	-44.92	20230425	1210	34.96	20230131	3520	-53.61	20221101	1210	34.96	20230131	0.33	N	019660	500	173 억	N	N	N	N
56	20230823	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	3	2	0.18	28897601	17337	13.76	1640	1685	1640	2130	1148	1640	1666.82	-4482	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	572	-8.83	3.83	12	0.05	-186.00	429.00	3520	20221101	-53.32	1210	20230131	35.79	2965	-44.59	20230425	1210	35.79	20230131	3520	-53.32	20221101	1210	35.79	20230131	0.33	N	019660	500	173 억	N	N	N	N
57	20230823	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	19	2	1.16	4593334	2785	2.21	1640	1667	1640	2130	1148	1640	1649.31	-372	1748	1694	1653	1599	1558	1673	1578	174	490	500	1080	1	1	34790746	577	-8.92	3.87	12	0.01	-186.00	429.00	3520	20221101	-52.87	1210	20230131	37.11	2965	-44.05	20230425	1210	37.11	20230131	3520	-52.87	20221101	1210	37.11	20230131	0.33	N	019660	500	173 억	N	N	N	N
58	20230822	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-30	5	-1.80	207279768	126032	83.98	1670	1707	1612	2170	1169	1670	1644.70	-6860	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	571	-8.82	3.82	12	0.36	-186.00	429.00	3520	20221101	-53.41	1210	20230131	35.54	2965	-44.69	20230425	1210	35.54	20230131	3520	-53.41	20221101	1210	35.54	20230131	0.33	N	019660	500	173 억	N	N	N	N
59	20230822	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-33	5	-1.98	182788509	111081	74.02	1670	1707	1612	2170	1169	1670	1645.54	-7503	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	570	-8.80	3.82	12	0.32	-186.00	429.00	3520	20221101	-53.49	1210	20230131	35.29	2965	-44.79	20230425	1210	35.29	20230131	3520	-53.49	20221101	1210	35.29	20230131	0.33	N	019660	500	173 억	N	N	N	N
60	20230822	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-34	5	-2.04	97528803	58584	39.04	1670	1707	1635	2170	1169	1670	1664.77	-17814	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	569	-8.80	3.81	12	0.17	-186.00	429.00	3520	20221101	-53.52	1210	20230131	35.21	2965	-44.82	20230425	1210	35.21	20230131	3520	-53.52	20221101	1210	35.21	20230131	0.33	N	019660	500	173 억	N	N	N	N
61	20230822	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	2	2	0.12	53308463	31782	21.18	1670	1707	1664	2170	1169	1670	1677.32	-1698	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	582	-8.99	3.90	12	0.09	-186.00	429.00	3520	20221101	-52.50	1210	20230131	38.18	2965	-43.61	20230425	1210	38.18	20230131	3520	-52.50	20221101	1210	38.18	20230131	0.33	N	019660	500	173 억	N	N	N	N
62	20230822	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	28	2	1.68	49353503	29420	19.60	1670	1707	1664	2170	1169	1670	1677.55	-1832	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	591	-9.13	3.96	12	0.08	-186.00	429.00	3520	20221101	-51.76	1210	20230131	40.33	2965	-42.73	20230425	1210	40.33	20230131	3520	-51.76	20221101	1210	40.33	20230131	0.33	N	019660	500	173 억	N	N	N	N
63	20230822	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	30	2	1.80	45139172	26934	17.95	1670	1707	1664	2170	1169	1670	1675.92	-1439	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	591	-9.14	3.96	12	0.08	-186.00	429.00	3520	20221101	-51.70	1210	20230131	40.50	2965	-42.66	20230425	1210	40.50	20230131	3520	-51.70	20221101	1210	40.50	20230131	0.33	N	019660	500	173 억	N	N	N	N
64	20230822	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	34	2	2.04	41673906	24885	16.58	1670	1707	1664	2170	1169	1670	1674.66	-755	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	593	-9.16	3.97	12	0.07	-186.00	429.00	3520	20221101	-51.59	1210	20230131	40.83	2965	-42.53	20230425	1210	40.83	20230131	3520	-51.59	20221101	1210	40.83	20230131	0.33	N	019660	500	173 억	N	N	N	N
65	20230822	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	0	3	0.00	1806940	1082	0.72	1670	1670	1670	2170	1169	1670	1670.00	71	1882	1776	1708	1602	1534	1742	1568	174	500	500	1100	1	1	34790746	581	-8.98	3.89	12	0.00	-186.00	429.00	3520	20221101	-52.56	1210	20230131	38.02	2965	-43.68	20230425	1210	38.02	20230131	3520	-52.56	20221101	1210	38.02	20230131	0.33	N	019660	500	173 억	N	N	N	N
66	20230821	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-20	5	-1.18	254632797	149975	68.46	1696	1814	1640	2195	1183	1690	1697.84	10465	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	581	-8.98	3.89	12	0.43	-186.00	429.00	3520	20221101	-52.56	1210	20230131	38.02	2965	-43.68	20230425	1210	38.02	20230131	3520	-52.56	20221101	1210	38.02	20230131	0.33	N	019660	500	173 억	N	N	N	N
67	20230821	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	0	3	0.00	238681994	140487	64.12	1696	1814	1640	2195	1183	1690	1698.96	7409	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	588	-9.09	3.94	12	0.40	-186.00	429.00	3520	20221101	-51.99	1210	20230131	39.67	2965	-43.00	20230425	1210	39.67	20230131	3520	-51.99	20221101	1210	39.67	20230131	0.33	N	019660	500	173 억	N	N	N	N
68	20230821	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	0	3	0.00	216852042	127508	58.20	1696	1814	1640	2195	1183	1690	1700.69	984	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	588	-9.09	3.94	12	0.37	-186.00	429.00	3520	20221101	-51.99	1210	20230131	39.67	2965	-43.00	20230425	1210	39.67	20230131	3520	-51.99	20221101	1210	39.67	20230131	0.33	N	019660	500	173 억	N	N	N	N
69	20230821	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	40	2	2.37	156013497	91361	41.70	1696	1814	1640	2195	1183	1690	1707.66	-1001	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	602	-9.30	4.03	12	0.26	-186.00	429.00	3520	20221101	-50.85	1210	20230131	42.98	2965	-41.65	20230425	1210	42.98	20230131	3520	-50.85	20221101	1210	42.98	20230131	0.33	N	019660	500	173 억	N	N	N	N
70	20230821	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	40	2	2.37	152797498	89498	40.85	1696	1814	1640	2195	1183	1690	1707.27	-2339	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	602	-9.30	4.03	12	0.26	-186.00	429.00	3520	20221101	-50.85	1210	20230131	42.98	2965	-41.65	20230425	1210	42.98	20230131	3520	-50.85	20221101	1210	42.98	20230131	0.33	N	019660	500	173 억	N	N	N	N
71	20230821	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	30	2	1.78	147787191	86599	39.53	1696	1814	1640	2195	1183	1690	1706.57	-464	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	598	-9.25	4.01	12	0.25	-186.00	429.00	3520	20221101	-51.14	1210	20230131	42.15	2965	-41.99	20230425	1210	42.15	20230131	3520	-51.14	20221101	1210	42.15	20230131	0.33	N	019660	500	173 억	N	N	N	N
72	20230821	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	31	2	1.83	117427379	68846	31.42	1696	1814	1640	2195	1183	1690	1705.65	-680	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	599	-9.25	4.01	12	0.20	-186.00	429.00	3520	20221101	-51.11	1210	20230131	42.23	2965	-41.96	20230425	1210	42.23	20230131	3520	-51.11	20221101	1210	42.23	20230131	0.33	N	019660	500	173 억	N	N	N	N
73	20230821	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	11	2	0.65	2051226	1203	0.55	1696	1720	1696	2195	1183	1690	1705.09	842	1969	1829	1758	1618	1547	1794	1583	174	505	500	1110	1	1	34790746	592	-9.15	3.97	12	0.00	-186.00	429.00	3520	20221101	-51.68	1210	20230131	40.58	2965	-42.63	20230425	1210	40.58	20230131	3520	-51.68	20221101	1210	40.58	20230131	0.33	N	019660	500	173 억	N	N	N	N
74	20230818	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-181	5	-9.67	387639648	218887	173.48	1871	1898	1687	2430	1310	1871	1770.96	-38616	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	588	-9.09	3.94	12	0.63	-186.00	429.00	3520	20221101	-51.99	1210	20230131	39.67	2965	-43.00	20230425	1210	39.67	20230131	3520	-51.99	20221101	1210	39.67	20230131	0.33	N	019660	500	173 억	N	N	N	N
75	20230818	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-167	5	-8.93	334361414	187489	148.60	1871	1898	1687	2430	1310	1871	1783.37	-41124	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	593	-9.16	3.97	12	0.54	-186.00	429.00	3520	20221101	-51.59	1210	20230131	40.83	2965	-42.53	20230425	1210	40.83	20230131	3520	-51.59	20221101	1210	40.83	20230131	0.33	N	019660	500	173 억	N	N	N	N
76	20230818	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	-97	5	-5.18	231220933	128038	101.48	1871	1898	1773	2430	1310	1871	1805.88	-28014	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	617	-9.54	4.14	12	0.37	-186.00	429.00	3520	20221101	-49.60	1210	20230131	46.61	2965	-40.17	20230425	1210	46.61	20230131	3520	-49.60	20221101	1210	46.61	20230131	0.33	N	019660	500	173 억	N	N	N	N
77	20230818	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-80	5	-4.28	204347424	112965	89.53	1871	1898	1789	2430	1310	1871	1808.94	-19954	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	623	-9.63	4.17	12	0.32	-186.00	429.00	3520	20221101	-49.12	1210	20230131	48.02	2965	-39.60	20230425	1210	48.02	20230131	3520	-49.12	20221101	1210	48.02	20230131	0.33	N	019660	500	173 억	N	N	N	N
78	20230818	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	-65	5	-3.47	184650545	101989	80.83	1871	1898	1793	2430	1310	1871	1810.49	-15068	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	628	-9.71	4.21	12	0.29	-186.00	429.00	3520	20221101	-48.69	1210	20230131	49.26	2965	-39.09	20230425	1210	49.26	20230131	3520	-48.69	20221101	1210	49.26	20230131	0.33	N	019660	500	173 억	N	N	N	N
79	20230818	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-78	5	-4.17	162636603	89737	71.12	1871	1898	1793	2430	1310	1871	1812.37	-14585	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	624	-9.64	4.18	12	0.26	-186.00	429.00	3520	20221101	-49.06	1210	20230131	48.18	2965	-39.53	20230425	1210	48.18	20230131	3520	-49.06	20221101	1210	48.18	20230131	0.33	N	019660	500	173 억	N	N	N	N
80	20230818	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-61	5	-3.26	137275020	75641	59.95	1871	1898	1793	2430	1310	1871	1814.82	-11887	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	630	-9.73	4.22	12	0.22	-186.00	429.00	3520	20221101	-48.58	1210	20230131	49.59	2965	-38.95	20230425	1210	49.59	20230131	3520	-48.58	20221101	1210	49.59	20230131	0.33	N	019660	500	173 억	N	N	N	N
81	20230818	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	0	3	0.00	5911538	3157	2.50	1871	1898	1871	2430	1310	1871	1872.52	-1678	2067	1968	1899	1800	1731	1934	1766	174	560	500	1230	1	1	34790746	651	-10.06	4.36	12	0.01	-186.00	429.00	3520	20221101	-46.85	1210	20230131	54.63	2965	-36.90	20230425	1210	54.63	20230131	3520	-46.85	20221101	1210	54.63	20230131	0.33	N	019660	500	173 억	N	N	N	N
82	20230817	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	-21	5	-1.11	238206278	126174	36.32	1892	1998	1830	2455	1325	1892	1887.92	-7992	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	651	-10.06	4.36	12	0.36	-186.00	429.00	3520	20221101	-46.85	1210	20230131	54.63	2965	-36.90	20230425	1210	54.63	20230131	3520	-46.85	20221101	1210	54.63	20230131	0.33	N	019660	500	173 억	N	N	N	N
83	20230817	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-12	5	-0.63	207063057	109522	31.53	1892	1998	1830	2455	1325	1892	1890.61	566	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	654	-10.11	4.38	12	0.31	-186.00	429.00	3520	20221101	-46.59	1210	20230131	55.37	2965	-36.59	20230425	1210	55.37	20230131	3520	-46.59	20221101	1210	55.37	20230131	0.33	N	019660	500	173 억	N	N	N	N
84	20230817	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-2	5	-0.11	191420339	101232	29.14	1892	1998	1830	2455	1325	1892	1890.91	6718	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	658	-10.16	4.41	12	0.29	-186.00	429.00	3520	20221101	-46.31	1210	20230131	56.20	2965	-36.26	20230425	1210	56.20	20230131	3520	-46.31	20221101	1210	56.20	20230131	0.33	N	019660	500	173 억	N	N	N	N
85	20230817	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1882	-10	5	-0.53	190073474	100518	28.94	1892	1998	1830	2455	1325	1892	1890.94	6630	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	655	-10.12	4.39	12	0.29	-186.00	429.00	3520	20221101	-46.53	1210	20230131	55.54	2965	-36.53	20230425	1210	55.54	20230131	3520	-46.53	20221101	1210	55.54	20230131	0.33	N	019660	500	173 억	N	N	N	N
86	20230817	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	-9	5	-0.48	183439896	96990	27.92	1892	1998	1830	2455	1325	1892	1891.33	3621	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	655	-10.12	4.39	12	0.28	-186.00	429.00	3520	20221101	-46.51	1210	20230131	55.62	2965	-36.49	20230425	1210	55.62	20230131	3520	-46.51	20221101	1210	55.62	20230131	0.33	N	019660	500	173 억	N	N	N	N
87	20230817	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-3	5	-0.16	182007383	96224	27.70	1892	1998	1830	2455	1325	1892	1891.50	2888	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	657	-10.16	4.40	12	0.28	-186.00	429.00	3520	20221101	-46.34	1210	20230131	56.12	2965	-36.29	20230425	1210	56.12	20230131	3520	-46.34	20221101	1210	56.12	20230131	0.33	N	019660	500	173 억	N	N	N	N
88	20230817	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-39	5	-2.06	125967421	65933	18.98	1892	1998	1830	2455	1325	1892	1910.54	-6173	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	645	-9.96	4.32	12	0.19	-186.00	429.00	3520	20221101	-47.36	1210	20230131	53.14	2965	-37.50	20230425	1210	53.14	20230131	3520	-47.36	20221101	1210	53.14	20230131	0.33	N	019660	500	173 억	N	N	N	N
89	20230817	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	0	3	0.00	1157904	612	0.18	1892	1892	1892	2455	1325	1892	1892.00	-91	2109	2000	1901	1792	1693	2055	1847	174	565	500	1240	1	1	34790746	658	-10.17	4.41	12	0.00	-186.00	429.00	3520	20221101	-46.25	1210	20230131	56.36	2965	-36.19	20230425	1210	56.36	20230131	3520	-46.25	20221101	1210	56.36	20230131	0.33	N	019660	500	173 억	N	N	N	N
90	20230816	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	26	2	1.39	656208985	346693	175.42	1802	2010	1802	2425	1307	1866	1892.77	31464	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	658	-10.17	4.41	12	1.00	-186.00	429.00	3520	20221101	-46.25	1210	20230131	56.36	2965	-36.19	20230425	1210	56.36	20230131	3520	-46.25	20221101	1210	56.36	20230131	0.35	N	019660	500	173 억	N	N	N	N
91	20230816	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	28	2	1.50	638233068	337192	170.61	1802	2010	1802	2425	1307	1866	1892.79	30019	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	659	-10.18	4.41	12	0.97	-186.00	429.00	3520	20221101	-46.19	1210	20230131	56.53	2965	-36.12	20230425	1210	56.53	20230131	3520	-46.19	20221101	1210	56.53	20230131	0.35	N	019660	500	173 억	N	N	N	N
92	20230816	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	3	2	0.16	552896407	292274	147.88	1802	2010	1802	2425	1307	1866	1891.71	29247	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	650	-10.05	4.36	12	0.84	-186.00	429.00	3520	20221101	-46.90	1210	20230131	54.46	2965	-36.96	20230425	1210	54.46	20230131	3520	-46.90	20221101	1210	54.46	20230131	0.35	N	019660	500	173 억	N	N	N	N
93	20230816	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	17	2	0.91	540721760	285800	144.61	1802	2010	1802	2425	1307	1866	1891.96	27788	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	655	-10.12	4.39	12	0.82	-186.00	429.00	3520	20221101	-46.51	1210	20230131	55.62	2965	-36.49	20230425	1210	55.62	20230131	3520	-46.51	20221101	1210	55.62	20230131	0.35	N	019660	500	173 억	N	N	N	N
94	20230816	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-6	5	-0.32	501724465	265118	134.14	1802	2010	1802	2425	1307	1866	1892.46	16027	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	647	-10.00	4.34	12	0.76	-186.00	429.00	3520	20221101	-47.16	1210	20230131	53.72	2965	-37.27	20230425	1210	53.72	20230131	3520	-47.16	20221101	1210	53.72	20230131	0.35	N	019660	500	173 억	N	N	N	N
95	20230816	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	-1	5	-0.05	474206014	250361	126.68	1802	2010	1802	2425	1307	1866	1894.09	12157	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	649	-10.03	4.35	12	0.72	-186.00	429.00	3520	20221101	-47.02	1210	20230131	54.13	2965	-37.10	20230425	1210	54.13	20230131	3520	-47.02	20221101	1210	54.13	20230131	0.35	N	019660	500	173 억	N	N	N	N
96	20230816	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1899	33	2	1.77	436055795	229966	116.36	1802	2010	1802	2425	1307	1866	1896.18	9820	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	661	-10.21	4.43	12	0.66	-186.00	429.00	3520	20221101	-46.05	1210	20230131	56.94	2965	-35.95	20230425	1210	56.94	20230131	3520	-46.05	20221101	1210	56.94	20230131	0.35	N	019660	500	173 억	N	N	N	N
97	20230816	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-16	5	-0.86	15549827	8586	4.34	1802	1857	1802	2425	1307	1866	1811.07	-1009	2026	1945	1860	1779	1694	1903	1737	174	559	500	1230	1	1	34790746	644	-9.95	4.31	12	0.02	-186.00	429.00	3520	20221101	-47.44	1210	20230131	52.89	2965	-37.61	20230425	1210	52.89	20230131	3520	-47.44	20221101	1210	52.89	20230131	0.35	N	019660	500	173 억	N	N	N	N
98	20230814	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	12	2	0.65	368898090	197632	19.83	1886	1941	1775	2410	1298	1854	1866.60	-435	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	649	-10.03	4.35	12	0.57	-186.00	429.00	3520	20221101	-46.99	1210	20230131	54.21	2965	-37.07	20230425	1210	54.21	20230131	3520	-46.99	20221101	1210	54.21	20230131	0.35	N	019660	500	173 억	N	N	N	N
99	20230814	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	46	2	2.48	362643088	194301	19.50	1886	1941	1775	2410	1298	1854	1866.41	691	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	661	-10.22	4.43	12	0.56	-186.00	429.00	3520	20221101	-46.02	1210	20230131	57.02	2965	-35.92	20230425	1210	57.02	20230131	3520	-46.02	20221101	1210	57.02	20230131	0.35	N	019660	500	173 억	N	N	N	N
100	20230814	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	46	2	2.48	345342766	185136	18.58	1886	1941	1775	2410	1298	1854	1865.36	4243	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	661	-10.22	4.43	12	0.53	-186.00	429.00	3520	20221101	-46.02	1210	20230131	57.02	2965	-35.92	20230425	1210	57.02	20230131	3520	-46.02	20221101	1210	57.02	20230131	0.35	N	019660	500	173 억	N	N	N	N
101	20230814	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	48	2	2.59	313544743	168206	16.88	1886	1941	1775	2410	1298	1854	1864.06	4711	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	662	-10.23	4.43	12	0.48	-186.00	429.00	3520	20221101	-45.97	1210	20230131	57.19	2965	-35.85	20230425	1210	57.19	20230131	3520	-45.97	20221101	1210	57.19	20230131	0.35	N	019660	500	173 억	N	N	N	N
102	20230814	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	60	2	3.24	260982924	140660	14.11	1886	1941	1775	2410	1298	1854	1855.42	2995	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	666	-10.29	4.46	12	0.40	-186.00	429.00	3520	20221101	-45.62	1210	20230131	58.18	2965	-35.45	20230425	1210	58.18	20230131	3520	-45.62	20221101	1210	58.18	20230131	0.35	N	019660	500	173 억	N	N	N	N
103	20230814	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	62	2	3.34	233026135	125983	12.64	1886	1941	1775	2410	1298	1854	1849.66	2337	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	667	-10.30	4.47	12	0.36	-186.00	429.00	3520	20221101	-45.57	1210	20230131	58.35	2965	-35.38	20230425	1210	58.35	20230131	3520	-45.57	20221101	1210	58.35	20230131	0.35	N	019660	500	173 억	N	N	N	N
104	20230814	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	6	2	0.32	168094246	91427	9.17	1886	1941	1775	2410	1298	1854	1838.54	-15266	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	647	-10.00	4.34	12	0.26	-186.00	429.00	3520	20221101	-47.16	1210	20230131	53.72	2965	-37.27	20230425	1210	53.72	20230131	3520	-47.16	20221101	1210	53.72	20230131	0.35	N	019660	500	173 억	N	N	N	N
105	20230814	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	5	2	0.27	35599343	18946	1.90	1886	1941	1850	2410	1298	1854	1879.19	-12021	2258	2055	1942	1739	1626	1999	1683	174	556	500	1220	1	1	34790746	647	-9.99	4.33	12	0.05	-186.00	429.00	3520	20221101	-47.19	1210	20230131	53.64	2965	-37.30	20230425	1210	53.64	20230131	3520	-47.19	20221101	1210	53.64	20230131	0.35	N	019660	500	173 억	N	N	N	N
106	20230811	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	-136	5	-6.83	1996860541	995880	74.90	1990	2145	1829	2585	1393	1990	2005.27	82070	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	1	1	34790746	645	-9.97	4.32	12	2.86	-186.00	429.00	3520	20221101	-47.33	1210	20230131	53.22	2965	-37.47	20230425	1210	53.22	20230131	3520	-47.33	20221101	1210	53.22	20230131	0.35	N	019660	500	173 억	N	N	N	N
107	20230811	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	-131	5	-6.58	1897928092	942491	70.89	1990	2145	1829	2585	1393	1990	2013.74	88295	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	1	1	34790746	647	-9.99	4.33	12	2.71	-186.00	429.00	3520	20221101	-47.19	1210	20230131	53.64	2965	-37.30	20230425	1210	53.64	20230131	3520	-47.19	20221101	1210	53.64	20230131	0.35	N	019660	500	173 억	N	N	N	N
108	20230811	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	-69	5	-3.47	1711182558	842863	63.39	1990	2145	1910	2585	1393	1990	2030.20	73483	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	1	1	34790746	668	-10.33	4.48	12	2.42	-186.00	429.00	3520	20221101	-45.43	1210	20230131	58.76	2965	-35.21	20230425	1210	58.76	20230131	3520	-45.43	20221101	1210	58.76	20230131	0.35	N	019660	500	173 억	N	N	N	N
109	20230811	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	50	2	2.51	1280263108	624836	46.99	1990	2145	1976	2585	1393	1990	2048.96	135490	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	5	1	34790746	710	-10.97	4.76	12	1.80	-186.00	429.00	3520	20221101	-42.05	1210	20230131	68.60	2965	-31.20	20230425	1210	68.60	20230131	3520	-42.05	20221101	1210	68.60	20230131	0.35	N	019660	500	173 억	N	N	N	N
110	20230811	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	80	2	4.02	957786573	470699	35.40	1990	2095	1976	2585	1393	1990	2034.82	130123	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	5	1	34790746	720	-11.13	4.83	12	1.35	-186.00	429.00	3520	20221101	-41.19	1210	20230131	71.07	2965	-30.19	20230425	1210	71.07	20230131	3520	-41.19	20221101	1210	71.07	20230131	0.35	N	019660	500	173 억	N	N	N	N
111	20230811	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	35	2	1.76	860251683	423634	31.86	1990	2095	1976	2585	1393	1990	2030.65	109323	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	5	1	34790746	705	-10.89	4.72	12	1.22	-186.00	429.00	3520	20221101	-42.47	1210	20230131	67.36	2965	-31.70	20230425	1210	67.36	20230131	3520	-42.47	20221101	1210	67.36	20230131	0.35	N	019660	500	173 억	N	N	N	N
112	20230811	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	80	2	4.02	701247678	346688	26.07	1990	2095	1976	2585	1393	1990	2022.71	87876	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	5	1	34790746	720	-11.13	4.83	12	1.00	-186.00	429.00	3520	20221101	-41.19	1210	20230131	71.07	2965	-30.19	20230425	1210	71.07	20230131	3520	-41.19	20221101	1210	71.07	20230131	0.35	N	019660	500	173 억	N	N	N	N
113	20230811	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	55	2	2.76	58011861	28922	2.18	1990	2045	1976	2585	1393	1990	2005.80	4238	2232	2111	1979	1858	1726	2171	1918	174	596	500	1310	5	1	34790746	711	-10.99	4.77	12	0.08	-186.00	429.00	3520	20221101	-41.90	1210	20230131	69.01	2965	-31.03	20230425	1210	69.01	20230131	3520	-41.90	20221101	1210	69.01	20230131	0.35	N	019660	500	173 억	N	N	N	N
114	20230810	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	143	2	7.74	2607263455	1327223	112.34	1900	2100	1847	2400	1293	1847	1964.59	47697	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	692	-10.70	4.64	12	3.81	-186.00	429.00	3520	20221101	-43.47	1210	20230131	64.46	2965	-32.88	20230425	1210	64.46	20230131	3520	-43.47	20221101	1210	64.46	20230131	0.35	N	019660	500	173 억	N	N	N	N
115	20230810	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	100	2	5.41	2549990906	1298037	109.87	1900	2100	1847	2400	1293	1847	1964.65	46330	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	677	-10.47	4.54	12	3.73	-186.00	429.00	3520	20221101	-44.69	1210	20230131	60.91	2965	-34.33	20230425	1210	60.91	20230131	3520	-44.69	20221101	1210	60.91	20230131	0.35	N	019660	500	173 억	N	N	N	N
116	20230810	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	136	2	7.36	2416979545	1230320	104.13	1900	2100	1847	2400	1293	1847	1964.67	60528	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	690	-10.66	4.62	12	3.54	-186.00	429.00	3520	20221101	-43.66	1210	20230131	63.88	2965	-33.12	20230425	1210	63.88	20230131	3520	-43.66	20221101	1210	63.88	20230131	0.35	N	019660	500	173 억	N	N	N	N
117	20230810	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	131	2	7.09	2179925463	1111139	94.05	1900	2100	1847	2400	1293	1847	1962.05	23364	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	688	-10.63	4.61	12	3.19	-186.00	429.00	3520	20221101	-43.81	1210	20230131	63.47	2965	-33.29	20230425	1210	63.47	20230131	3520	-43.81	20221101	1210	63.47	20230131	0.35	N	019660	500	173 억	N	N	N	N
118	20230810	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1974	127	2	6.88	2020493918	1030536	87.22	1900	2100	1847	2400	1293	1847	1960.81	20917	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	687	-10.61	4.60	12	2.96	-186.00	429.00	3520	20221101	-43.92	1210	20230131	63.14	2965	-33.42	20230425	1210	63.14	20230131	3520	-43.92	20221101	1210	63.14	20230131	0.35	N	019660	500	173 억	N	N	N	N
119	20230810	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	137	2	7.42	1796718649	917539	77.66	1900	2100	1847	2400	1293	1847	1958.39	-28132	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	690	-10.67	4.62	12	2.64	-186.00	429.00	3520	20221101	-43.64	1210	20230131	63.97	2965	-33.09	20230425	1210	63.97	20230131	3520	-43.64	20221101	1210	63.97	20230131	0.35	N	019660	500	173 억	N	N	N	N
120	20230810	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	58	2	3.14	1561185739	795980	67.37	1900	2100	1847	2400	1293	1847	1961.58	-46956	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	663	-10.24	4.44	12	2.29	-186.00	429.00	3520	20221101	-45.88	1210	20230131	57.44	2965	-35.75	20230425	1210	57.44	20230131	3520	-45.88	20221101	1210	57.44	20230131	0.35	N	019660	500	173 억	N	N	N	N
121	20230810	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	50	2	2.71	271618677	143356	12.13	1900	1940	1847	2400	1293	1847	1895.27	-13467	2231	2038	1773	1580	1315	2135	1677	174	553	500	1210	1	1	34790746	660	-10.20	4.42	12	0.41	-186.00	429.00	3520	20221101	-46.11	1210	20230131	56.78	2965	-36.02	20230425	1210	56.78	20230131	3520	-46.11	20221101	1210	56.78	20230131	0.35	N	019660	500	173 억	N	N	N	N
122	20230809	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	333	2	21.99	2068842613	1159786	1417.81	1513	1966	1508	1968	1060	1514	1783.66	-36036	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	643	-9.93	4.31	12	3.33	-186.00	429.00	3520	20221101	-47.53	1210	20230131	52.64	2965	-37.71	20230425	1210	52.64	20230131	3520	-47.53	20221101	1210	52.64	20230131	0.35	N	019660	500	173 억	N	N	N	N
123	20230809	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	233	2	15.39	1365451550	771225	942.81	1513	1966	1508	1968	1060	1514	1770.50	-16506	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	608	-9.39	4.07	12	2.22	-186.00	429.00	3520	20221101	-50.37	1210	20230131	44.38	2965	-41.08	20230425	1210	44.38	20230131	3520	-50.37	20221101	1210	44.38	20230131	0.35	N	019660	500	173 억	N	N	N	N
124	20230809	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	25	2	1.65	110928868	72286	88.37	1513	1552	1508	1968	1060	1514	1534.58	2208	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	535	-8.27	3.59	12	0.21	-186.00	429.00	3520	20221101	-56.28	1210	20230131	27.19	2965	-48.09	20230425	1210	27.19	20230131	3520	-56.28	20221101	1210	27.19	20230131	0.35	N	019660	500	173 억	N	N	N	N
125	20230809	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	28	2	1.85	110656203	72109	88.15	1513	1552	1508	1968	1060	1514	1534.57	2136	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	536	-8.29	3.59	12	0.21	-186.00	429.00	3520	20221101	-56.19	1210	20230131	27.44	2965	-47.99	20230425	1210	27.44	20230131	3520	-56.19	20221101	1210	27.44	20230131	0.35	N	019660	500	173 억	N	N	N	N
126	20230809	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	23	2	1.52	99727517	65000	79.46	1513	1552	1508	1968	1060	1514	1534.27	-362	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	535	-8.26	3.58	12	0.19	-186.00	429.00	3520	20221101	-56.34	1210	20230131	27.02	2965	-48.16	20230425	1210	27.02	20230131	3520	-56.34	20221101	1210	27.02	20230131	0.35	N	019660	500	173 억	N	N	N	N
127	20230809	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	5	2	0.33	32773623	21561	26.36	1513	1540	1508	1968	1060	1514	1520.04	-1328	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	528	-8.17	3.54	12	0.06	-186.00	429.00	3520	20221101	-56.85	1210	20230131	25.54	2965	-48.77	20230425	1210	25.54	20230131	3520	-56.85	20221101	1210	25.54	20230131	0.35	N	019660	500	173 억	N	N	N	N
128	20230809	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	4	2	0.26	29298560	19264	23.55	1513	1540	1508	1968	1060	1514	1520.90	-1323	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	528	-8.16	3.54	12	0.06	-186.00	429.00	3520	20221101	-56.88	1210	20230131	25.45	2965	-48.80	20230425	1210	25.45	20230131	3520	-56.88	20221101	1210	25.45	20230131	0.35	N	019660	500	173 억	N	N	N	N
129	20230809	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-1	5	-0.07	500803	331	0.40	1513	1513	1513	1968	1060	1514	1513.00	-45	1579	1546	1518	1485	1457	1532	1471	174	454	500	990	1	1	34790746	526	-8.13	3.53	12	0.00	-186.00	429.00	3520	20221101	-57.02	1210	20230131	25.04	2965	-48.97	20230425	1210	25.04	20230131	3520	-57.02	20221101	1210	25.04	20230131	0.35	N	019660	500	173 억	N	N	N	N
130	20230808	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-41	5	-2.64	123538226	81798	84.60	1516	1551	1490	2020	1089	1555	1510.28	8264	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	527	-8.14	3.53	12	0.24	-186.00	429.00	3520	20221101	-56.99	1210	20230131	25.12	2965	-48.94	20230425	1210	25.12	20230131	3520	-56.99	20221101	1210	25.12	20230131	0.35	N	019660	500	173 억	N	N	N	N
131	20230808	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-30	5	-1.93	120711832	79939	82.68	1516	1551	1490	2020	1089	1555	1510.05	9001	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	531	-8.20	3.55	12	0.23	-186.00	429.00	3520	20221101	-56.68	1210	20230131	26.03	2965	-48.57	20230425	1210	26.03	20230131	3520	-56.68	20221101	1210	26.03	20230131	0.35	N	019660	500	173 억	N	N	N	N
132	20230808	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-42	5	-2.70	116406070	77094	79.73	1516	1551	1490	2020	1089	1555	1509.92	9617	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	526	-8.13	3.53	12	0.22	-186.00	429.00	3520	20221101	-57.02	1210	20230131	25.04	2965	-48.97	20230425	1210	25.04	20230131	3520	-57.02	20221101	1210	25.04	20230131	0.35	N	019660	500	173 억	N	N	N	N
133	20230808	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-41	5	-2.64	97789417	64703	66.92	1516	1551	1490	2020	1089	1555	1511.36	7849	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	527	-8.14	3.53	12	0.19	-186.00	429.00	3520	20221101	-56.99	1210	20230131	25.12	2965	-48.94	20230425	1210	25.12	20230131	3520	-56.99	20221101	1210	25.12	20230131	0.35	N	019660	500	173 억	N	N	N	N
134	20230808	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-41	5	-2.64	94703813	62655	64.80	1516	1551	1490	2020	1089	1555	1511.51	7932	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	527	-8.14	3.53	12	0.18	-186.00	429.00	3520	20221101	-56.99	1210	20230131	25.12	2965	-48.94	20230425	1210	25.12	20230131	3520	-56.99	20221101	1210	25.12	20230131	0.35	N	019660	500	173 억	N	N	N	N
135	20230808	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-40	5	-2.57	83371266	55107	56.99	1516	1551	1490	2020	1089	1555	1512.90	4122	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	527	-8.15	3.53	12	0.16	-186.00	429.00	3520	20221101	-56.96	1210	20230131	25.21	2965	-48.90	20230425	1210	25.21	20230131	3520	-56.96	20221101	1210	25.21	20230131	0.35	N	019660	500	173 억	N	N	N	N
136	20230808	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-23	5	-1.48	27080364	17793	18.40	1516	1551	1516	2020	1089	1555	1521.97	558	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	533	-8.24	3.57	12	0.05	-186.00	429.00	3520	20221101	-56.48	1210	20230131	26.61	2965	-48.33	20230425	1210	26.61	20230131	3520	-56.48	20221101	1210	26.61	20230131	0.35	N	019660	500	173 억	N	N	N	N
137	20230808	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-7	5	-0.45	3069960	2020	2.09	1516	1551	1516	2020	1089	1555	1519.78	421	1705	1630	1575	1500	1445	1602	1472	174	465	500	1020	1	1	34790746	539	-8.32	3.61	12	0.01	-186.00	429.00	3520	20221101	-56.02	1210	20230131	27.93	2965	-47.79	20230425	1210	27.93	20230131	3520	-56.02	20221101	1210	27.93	20230131	0.35	N	019660	500	173 억	N	N	N	N
138	20230807	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-10	5	-0.64	149739341	96684	83.48	1630	1650	1520	2030	1096	1565	1548.75	1628	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	541	-8.36	3.62	12	0.28	-186.00	429.00	3520	20221101	-55.82	1210	20230131	28.51	2965	-47.55	20230425	1210	28.51	20230131	3520	-55.82	20221101	1210	28.51	20230131	0.35	N	019660	500	173 억	N	N	N	N
139	20230807	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	-6	5	-0.38	149196498	96335	83.18	1630	1650	1520	2030	1096	1565	1548.73	1628	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	542	-8.38	3.63	12	0.28	-186.00	429.00	3520	20221101	-55.71	1210	20230131	28.84	2965	-47.42	20230425	1210	28.84	20230131	3520	-55.71	20221101	1210	28.84	20230131	0.35	N	019660	500	173 억	N	N	N	N
140	20230807	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-18	5	-1.15	132919767	85771	74.05	1630	1650	1520	2030	1096	1565	1549.71	2991	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	538	-8.32	3.61	12	0.25	-186.00	429.00	3520	20221101	-56.05	1210	20230131	27.85	2965	-47.82	20230425	1210	27.85	20230131	3520	-56.05	20221101	1210	27.85	20230131	0.35	N	019660	500	173 억	N	N	N	N
141	20230807	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-7	5	-0.45	131545964	84886	73.29	1630	1650	1520	2030	1096	1565	1549.68	3070	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	542	-8.38	3.63	12	0.24	-186.00	429.00	3520	20221101	-55.74	1210	20230131	28.76	2965	-47.45	20230425	1210	28.76	20230131	3520	-55.74	20221101	1210	28.76	20230131	0.35	N	019660	500	173 억	N	N	N	N
142	20230807	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-5	5	-0.32	89556578	57427	49.58	1630	1650	1520	2030	1096	1565	1559.49	-3645	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	543	-8.39	3.64	12	0.17	-186.00	429.00	3520	20221101	-55.68	1210	20230131	28.93	2965	-47.39	20230425	1210	28.93	20230131	3520	-55.68	20221101	1210	28.93	20230131	0.35	N	019660	500	173 억	N	N	N	N
143	20230807	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-13	5	-0.83	85585209	54872	47.38	1630	1650	1520	2030	1096	1565	1559.72	-3256	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	540	-8.34	3.62	12	0.16	-186.00	429.00	3520	20221101	-55.91	1210	20230131	28.26	2965	-47.66	20230425	1210	28.26	20230131	3520	-55.91	20221101	1210	28.26	20230131	0.35	N	019660	500	173 억	N	N	N	N
144	20230807	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	8	2	0.51	33465065	21045	18.17	1630	1650	1540	2030	1096	1565	1590.17	-13167	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	547	-8.46	3.67	12	0.06	-186.00	429.00	3520	20221101	-55.31	1210	20230131	30.00	2965	-46.95	20230425	1210	30.00	20230131	3520	-55.31	20221101	1210	30.00	20230131	0.35	N	019660	500	173 억	N	N	N	N
145	20230807	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	37	2	2.36	8365168	5148	4.44	1630	1650	1598	2030	1096	1565	1624.94	-1046	1653	1609	1556	1512	1459	1631	1534	174	467	500	1030	1	1	34790746	557	-8.61	3.73	12	0.01	-186.00	429.00	3520	20221101	-54.49	1210	20230131	32.40	2965	-45.97	20230425	1210	32.40	20230131	3520	-54.49	20221101	1210	32.40	20230131	0.35	N	019660	500	173 억	N	N	N	N
146	20230804	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	50	2	3.30	178258841	115696	128.45	1515	1600	1503	1969	1061	1515	1540.75	38183	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	544	-8.41	3.65	12	0.33	-186.00	429.00	3520	20221101	-55.54	1210	20230131	29.34	2965	-47.22	20230425	1210	29.34	20230131	3520	-55.54	20221101	1210	29.34	20230131	0.35	N	019660	500	173 억	N	N	N	N
147	20230804	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	57	2	3.76	177083288	114945	127.62	1515	1600	1503	1969	1061	1515	1540.59	38001	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	547	-8.45	3.66	12	0.33	-186.00	429.00	3520	20221101	-55.34	1210	20230131	29.92	2965	-46.98	20230425	1210	29.92	20230131	3520	-55.34	20221101	1210	29.92	20230131	0.35	N	019660	500	173 억	N	N	N	N
148	20230804	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	52	2	3.43	167551895	108860	120.86	1515	1600	1503	1969	1061	1515	1539.15	36633	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	545	-8.42	3.65	12	0.31	-186.00	429.00	3520	20221101	-55.48	1210	20230131	29.50	2965	-47.15	20230425	1210	29.50	20230131	3520	-55.48	20221101	1210	29.50	20230131	0.35	N	019660	500	173 억	N	N	N	N
149	20230804	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	53	2	3.50	160765297	104496	116.02	1515	1600	1503	1969	1061	1515	1538.48	34214	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	546	-8.43	3.66	12	0.30	-186.00	429.00	3520	20221101	-55.45	1210	20230131	29.59	2965	-47.12	20230425	1210	29.59	20230131	3520	-55.45	20221101	1210	29.59	20230131	0.35	N	019660	500	173 억	N	N	N	N
150	20230804	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	76	2	5.02	153564090	99871	110.88	1515	1600	1503	1969	1061	1515	1537.62	32428	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	554	-8.55	3.71	12	0.29	-186.00	429.00	3520	20221101	-54.80	1210	20230131	31.49	2965	-46.34	20230425	1210	31.49	20230131	3520	-54.80	20221101	1210	31.49	20230131	0.35	N	019660	500	173 억	N	N	N	N
151	20230804	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	23	2	1.52	82851480	54660	60.69	1515	1539	1503	1969	1061	1515	1515.76	947	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	535	-8.27	3.59	12	0.16	-186.00	429.00	3520	20221101	-56.31	1210	20230131	27.11	2965	-48.13	20230425	1210	27.11	20230131	3520	-56.31	20221101	1210	27.11	20230131	0.35	N	019660	500	173 억	N	N	N	N
152	20230804	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	9	2	0.59	23434560	15417	17.12	1515	1539	1504	1969	1061	1515	1520.05	-806	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	530	-8.19	3.55	12	0.04	-186.00	429.00	3520	20221101	-56.70	1210	20230131	25.95	2965	-48.60	20230425	1210	25.95	20230131	3520	-56.70	20221101	1210	25.95	20230131	0.35	N	019660	500	173 억	N	N	N	N
153	20230804	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	24	2	1.58	1745328	1152	1.28	1515	1539	1515	1969	1061	1515	1515.04	296	1591	1552	1511	1472	1431	1572	1492	174	454	500	990	1	1	34790746	535	-8.27	3.59	12	0.00	-186.00	429.00	3520	20221101	-56.28	1210	20230131	27.19	2965	-48.09	20230425	1210	27.19	20230131	3520	-56.28	20221101	1210	27.19	20230131	0.35	N	019660	500	173 억	N	N	N	N
154	20230803	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	2	2	0.13	134041241	89887	206.21	1513	1550	1470	1966	1060	1513	1491.22	2864	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	527	-8.15	3.53	12	0.26	-186.00	429.00	3520	20221101	-56.96	1210	20230131	25.21	2965	-48.90	20230425	1210	25.21	20230131	3520	-56.96	20221101	1210	25.21	20230131	0.35	N	019660	500	173 억	N	N	N	N
155	20230803	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	7	2	0.46	132017053	88548	203.13	1513	1550	1470	1966	1060	1513	1490.91	2869	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	529	-8.17	3.54	12	0.25	-186.00	429.00	3520	20221101	-56.82	1210	20230131	25.62	2965	-48.74	20230425	1210	25.62	20230131	3520	-56.82	20221101	1210	25.62	20230131	0.35	N	019660	500	173 억	N	N	N	N
156	20230803	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	9	2	0.59	122193925	82055	188.24	1513	1550	1470	1966	1060	1513	1489.17	2829	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	530	-8.18	3.55	12	0.24	-186.00	429.00	3520	20221101	-56.76	1210	20230131	25.79	2965	-48.67	20230425	1210	25.79	20230131	3520	-56.76	20221101	1210	25.79	20230131	0.35	N	019660	500	173 억	N	N	N	N
157	20230803	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	9	2	0.59	112400591	75611	173.46	1513	1550	1470	1966	1060	1513	1486.56	5443	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	530	-8.18	3.55	12	0.22	-186.00	429.00	3520	20221101	-56.76	1210	20230131	25.79	2965	-48.67	20230425	1210	25.79	20230131	3520	-56.76	20221101	1210	25.79	20230131	0.35	N	019660	500	173 억	N	N	N	N
158	20230803	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	2	2	0.13	104783229	70555	161.86	1513	1550	1470	1966	1060	1513	1485.13	5437	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	527	-8.15	3.53	12	0.20	-186.00	429.00	3520	20221101	-56.96	1210	20230131	25.21	2965	-48.90	20230425	1210	25.21	20230131	3520	-56.96	20221101	1210	25.21	20230131	0.35	N	019660	500	173 억	N	N	N	N
159	20230803	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-19	5	-1.26	88350686	59602	136.73	1513	1550	1470	1966	1060	1513	1482.34	6950	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	520	-8.03	3.48	12	0.17	-186.00	429.00	3520	20221101	-57.56	1210	20230131	23.47	2965	-49.61	20230425	1210	23.47	20230131	3520	-57.56	20221101	1210	23.47	20230131	0.35	N	019660	500	173 억	N	N	N	N
160	20230803	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	17	2	1.12	13535677	8876	20.36	1513	1550	1510	1966	1060	1513	1524.97	-1858	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	532	-8.23	3.57	12	0.03	-186.00	429.00	3520	20221101	-56.53	1210	20230131	26.45	2965	-48.40	20230425	1210	26.45	20230131	3520	-56.53	20221101	1210	26.45	20230131	0.35	N	019660	500	173 억	N	N	N	N
161	20230803	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	0	3	0.00	239054	158	0.36	1513	1513	1513	1966	1060	1513	1513.00	-20	1581	1547	1526	1492	1471	1536	1481	174	453	500	990	1	1	34790746	526	-8.13	3.53	12	0.00	-186.00	429.00	3520	20221101	-57.02	1210	20230131	25.04	2965	-48.97	20230425	1210	25.04	20230131	3520	-57.02	20221101	1210	25.04	20230131	0.35	N	019660	500	173 억	N	N	N	N
162	20230802	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-29	5	-1.88	65970043	43590	54.03	1555	1560	1505	2000	1080	1542	1513.42	1729	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	526	-8.13	3.53	12	0.13	-186.00	429.00	3520	20221101	-57.02	1210	20230131	25.04	2965	-48.97	20230425	1210	25.04	20230131	3520	-57.02	20221101	1210	25.04	20230131	0.35	N	019660	500	173 억	N	N	N	N
163	20230802	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-30	5	-1.95	63572943	42004	52.07	1555	1560	1505	2000	1080	1542	1513.50	1907	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	526	-8.13	3.52	12	0.12	-186.00	429.00	3520	20221101	-57.05	1210	20230131	24.96	2965	-49.01	20230425	1210	24.96	20230131	3520	-57.05	20221101	1210	24.96	20230131	0.35	N	019660	500	173 억	N	N	N	N
164	20230802	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-23	5	-1.49	58011728	38327	47.51	1555	1560	1505	2000	1080	1542	1513.60	2417	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	528	-8.17	3.54	12	0.11	-186.00	429.00	3520	20221101	-56.85	1210	20230131	25.54	2965	-48.77	20230425	1210	25.54	20230131	3520	-56.85	20221101	1210	25.54	20230131	0.35	N	019660	500	173 억	N	N	N	N
165	20230802	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-18	5	-1.17	52821622	34899	43.26	1555	1560	1505	2000	1080	1542	1513.56	3062	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	530	-8.19	3.55	12	0.10	-186.00	429.00	3520	20221101	-56.70	1210	20230131	25.95	2965	-48.60	20230425	1210	25.95	20230131	3520	-56.70	20221101	1210	25.95	20230131	0.35	N	019660	500	173 억	N	N	N	N
166	20230802	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-23	5	-1.49	45751609	30252	37.50	1555	1560	1505	2000	1080	1542	1512.35	5602	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	528	-8.17	3.54	12	0.09	-186.00	429.00	3520	20221101	-56.85	1210	20230131	25.54	2965	-48.77	20230425	1210	25.54	20230131	3520	-56.85	20221101	1210	25.54	20230131	0.35	N	019660	500	173 억	N	N	N	N
167	20230802	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-22	5	-1.43	44679708	29545	36.62	1555	1560	1505	2000	1080	1542	1512.26	5628	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	529	-8.17	3.54	12	0.08	-186.00	429.00	3520	20221101	-56.82	1210	20230131	25.62	2965	-48.74	20230425	1210	25.62	20230131	3520	-56.82	20221101	1210	25.62	20230131	0.35	N	019660	500	173 억	N	N	N	N
168	20230802	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-18	5	-1.17	36319907	24021	29.78	1555	1560	1505	2000	1080	1542	1512.01	4197	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	530	-8.19	3.55	12	0.07	-186.00	429.00	3520	20221101	-56.70	1210	20230131	25.95	2965	-48.60	20230425	1210	25.95	20230131	3520	-56.70	20221101	1210	25.95	20230131	0.35	N	019660	500	173 억	N	N	N	N
169	20230802	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	17	2	1.10	1398195	904	1.12	1555	1560	1543	2000	1080	1542	1546.68	-32	1660	1600	1550	1490	1440	1576	1466	174	460	500	1010	1	1	34790746	542	-8.38	3.63	12	0.00	-186.00	429.00	3520	20221101	-55.71	1210	20230131	28.84	2965	-47.42	20230425	1210	28.84	20230131	3520	-55.71	20221101	1210	28.84	20230131	0.35	N	019660	500	173 억	N	N	N	N
170	20230801	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	32	2	2.12	122603882	80665	147.23	1610	1610	1500	1963	1057	1510	1519.91	-6159	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	536	-8.29	3.59	12	0.23	-186.00	429.00	3520	20221101	-56.19	1210	20230131	27.44	2965	-47.99	20230425	1210	27.44	20230131	3520	-56.19	20221101	1210	27.44	20230131	0.35	N	019660	500	173 억	N	N	N	N
171	20230801	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	1	2	0.07	95911071	63034	115.05	1610	1610	1500	1963	1057	1510	1521.58	274	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	526	-8.12	3.52	12	0.18	-186.00	429.00	3520	20221101	-57.07	1210	20230131	24.88	2965	-49.04	20230425	1210	24.88	20230131	3520	-57.07	20221101	1210	24.88	20230131	0.35	N	019660	500	173 억	N	N	N	N
172	20230801	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-1	5	-0.07	81859102	53713	98.03	1610	1610	1500	1963	1057	1510	1524.01	1649	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	525	-8.11	3.52	12	0.15	-186.00	429.00	3520	20221101	-57.13	1210	20230131	24.71	2965	-49.11	20230425	1210	24.71	20230131	3520	-57.13	20221101	1210	24.71	20230131	0.35	N	019660	500	173 억	N	N	N	N
173	20230801	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	7	2	0.46	64796865	42462	77.50	1610	1610	1500	1963	1057	1510	1526.00	4962	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	528	-8.16	3.54	12	0.12	-186.00	429.00	3520	20221101	-56.90	1210	20230131	25.37	2965	-48.84	20230425	1210	25.37	20230131	3520	-56.90	20221101	1210	25.37	20230131	0.35	N	019660	500	173 억	N	N	N	N
174	20230801	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	7	2	0.46	64290290	42127	76.89	1610	1610	1500	1963	1057	1510	1526.11	5179	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	528	-8.16	3.54	12	0.12	-186.00	429.00	3520	20221101	-56.90	1210	20230131	25.37	2965	-48.84	20230425	1210	25.37	20230131	3520	-56.90	20221101	1210	25.37	20230131	0.35	N	019660	500	173 억	N	N	N	N
175	20230801	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	6	2	0.40	54804481	35842	65.42	1610	1610	1500	1963	1057	1510	1529.06	4349	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	527	-8.15	3.53	12	0.10	-186.00	429.00	3520	20221101	-56.93	1210	20230131	25.29	2965	-48.87	20230425	1210	25.29	20230131	3520	-56.93	20221101	1210	25.29	20230131	0.35	N	019660	500	173 억	N	N	N	N
176	20230801	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	8	2	0.53	44612861	29099	53.11	1610	1610	1500	1963	1057	1510	1533.14	5297	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	528	-8.16	3.54	12	0.08	-186.00	429.00	3520	20221101	-56.88	1210	20230131	25.45	2965	-48.80	20230425	1210	25.45	20230131	3520	-56.88	20221101	1210	25.45	20230131	0.35	N	019660	500	173 억	N	N	N	N
177	20230801	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	68	2	4.50	8804600	5479	10.00	1610	1610	1518	1963	1057	1510	1606.97	-1665	1603	1556	1531	1484	1459	1544	1472	174	453	500	990	1	1	34790746	549	-8.48	3.68	12	0.02	-186.00	429.00	3520	20221101	-55.17	1210	20230131	30.41	2965	-46.78	20230425	1210	30.41	20230131	3520	-55.17	20221101	1210	30.41	20230131	0.35	N	019660	500	173 억	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History