KissMeData/086060/price/prices-20230801.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	0	3	0.00	355498095	83443	65.26	4240	4305	4230	5520	2975	4250	4260.39	4.23	10305	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	366	24.01	0.80	12	0.97	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
3	20230831	150854	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-5	5	-0.12	349565925	82051	64.17	4240	4305	4230	5520	2975	4250	4260.36	4.23	10557	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	366	23.98	0.80	12	0.95	177.00	5310.00	5430	20230724	-21.82	3650	20221013	16.30	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3650	16.30	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
4	20230831	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	20	2	0.47	326850875	76720	60.00	4240	4305	4230	5520	2975	4250	4260.32	4.23	9802	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	368	24.12	0.80	12	0.89	177.00	5310.00	5430	20230724	-21.36	3650	20221013	16.99	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3650	16.99	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
5	20230831	130917	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	10	2	0.24	308758955	72486	56.69	4240	4305	4230	5520	2975	4250	4259.57	4.23	9749	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	367	24.07	0.80	12	0.84	177.00	5310.00	5430	20230724	-21.55	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5430	-21.55	20230724	3650	16.71	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
6	20230831	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	10	2	0.24	276983450	65041	50.87	4240	4305	4230	5520	2975	4250	4258.61	4.23	8165	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	367	24.07	0.80	12	0.76	177.00	5310.00	5430	20230724	-21.55	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5430	-21.55	20230724	3650	16.71	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
7	20230831	111329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-5	5	-0.12	196046595	46035	36.00	4240	4305	4230	5520	2975	4250	4258.65	4.23	4762	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	366	23.98	0.80	12	0.53	177.00	5310.00	5430	20230724	-21.82	3650	20221013	16.30	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3650	16.30	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
8	20230831	101023	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	10	2	0.24	158217690	37142	29.05	4240	4305	4230	5520	2975	4250	4259.82	4.23	3780	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	367	24.07	0.80	12	0.43	177.00	5310.00	5430	20230724	-21.55	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5430	-21.55	20230724	3650	16.71	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
9	20230831	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	20	2	0.47	67007250	15771	12.33	4240	4305	4230	5520	2975	4250	4248.76	4.23	5704	4400	4325	4260	4185	4120	4292	4152	43	1270	500	2970	5	1	8610587	368	24.12	0.80	12	0.18	177.00	5310.00	5430	20230724	-21.36	3650	20221013	16.99	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3650	16.99	20221013	2.56	N	086060	500	43 억	364054	N	N	N	N
10	20230830	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-40	5	-0.93	524591135	123870	193.46	4295	4335	4195	5570	3005	4290	4235.01	3.84	31194	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	366	24.01	0.80	12	1.44	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
11	20230830	150836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-40	5	-0.93	516299625	121918	190.41	4295	4335	4195	5570	3005	4290	4234.81	3.84	31189	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	366	24.01	0.80	12	1.42	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
12	20230830	140917	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-50	5	-1.17	469923475	110944	173.27	4295	4335	4195	5570	3005	4290	4235.68	3.84	29315	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	365	23.95	0.80	12	1.29	177.00	5310.00	5430	20230724	-21.92	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3650	16.16	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
13	20230830	130902	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-65	5	-1.52	415932195	98151	153.29	4295	4335	4195	5570	3005	4290	4237.67	3.84	28741	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	364	23.87	0.80	12	1.14	177.00	5310.00	5430	20230724	-22.19	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3650	15.75	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
14	20230830	120917	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-70	5	-1.63	411435705	97086	151.63	4295	4335	4195	5570	3005	4290	4237.85	3.84	28560	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	363	23.84	0.79	12	1.13	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
15	20230830	111317	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-40	5	-0.93	282535750	66457	103.79	4295	4335	4210	5570	3005	4290	4251.40	3.84	17114	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	366	24.01	0.80	12	0.77	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
16	20230830	100943	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-10	5	-0.23	82760695	19281	30.11	4295	4335	4255	5570	3005	4290	4292.35	3.84	2273	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	369	24.18	0.81	12	0.22	177.00	5310.00	5430	20230724	-21.18	3650	20221013	17.26	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3650	17.26	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
17	20230830	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	10	2	0.23	18988210	4417	6.90	4295	4325	4290	5570	3005	4290	4298.90	3.84	840	4373	4331	4283	4241	4193	4352	4262	43	1280	500	3000	5	1	8610587	370	24.29	0.81	12	0.05	177.00	5310.00	5430	20230724	-20.81	3650	20221013	17.81	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3650	17.81	20221013	2.66	N	086060	500	43 억	330449	N	N	N	N
18	20230829	160706	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	40	2	0.94	273598570	63986	99.65	4250	4325	4235	5520	2975	4250	4275.90	3.65	13711	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	369	24.24	0.81	12	0.74	177.00	5310.00	5430	20230724	-20.99	3650	20221013	17.53	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3650	17.53	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
19	20230829	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	40	2	0.94	259948135	60801	94.69	4250	4325	4235	5520	2975	4250	4275.39	3.65	12979	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	369	24.24	0.81	12	0.71	177.00	5310.00	5430	20230724	-20.99	3650	20221013	17.53	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3650	17.53	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
20	20230829	140945	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	20	2	0.47	249452160	58349	90.87	4250	4325	4235	5520	2975	4250	4275.17	3.65	12168	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	368	24.12	0.80	12	0.68	177.00	5310.00	5430	20230724	-21.36	3650	20221013	16.99	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3650	16.99	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
21	20230829	130900	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	45	2	1.06	208415345	48773	75.96	4250	4325	4235	5520	2975	4250	4273.17	3.65	13503	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	370	24.27	0.81	12	0.57	177.00	5310.00	5430	20230724	-20.90	3650	20221013	17.67	5430	-20.90	20230724	3855	11.41	20230103	5430	-20.90	20230724	3650	17.67	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
22	20230829	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	35	2	0.82	151611465	35559	55.38	4250	4295	4235	5520	2975	4250	4263.66	3.65	9290	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	369	24.21	0.81	12	0.41	177.00	5310.00	5430	20230724	-21.09	3650	20221013	17.40	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3650	17.40	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
23	20230829	111535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	15	2	0.35	124305325	29182	45.45	4250	4290	4235	5520	2975	4250	4259.66	3.65	7273	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	367	24.10	0.80	12	0.34	177.00	5310.00	5430	20230724	-21.45	3650	20221013	16.85	5430	-21.45	20230724	3855	10.64	20230103	5430	-21.45	20230724	3650	16.85	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
24	20230829	101017	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-15	5	-0.35	81052045	19031	29.64	4250	4290	4235	5520	2975	4250	4258.95	3.65	3948	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	365	23.93	0.80	12	0.22	177.00	5310.00	5430	20230724	-22.01	3650	20221013	16.03	5430	-22.01	20230724	3855	9.86	20230103	5430	-22.01	20230724	3650	16.03	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
25	20230829	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	30	2	0.71	36306150	8538	13.30	4250	4290	4250	5520	2975	4250	4252.30	3.65	-201	4360	4305	4245	4190	4130	4275	4160	43	1270	500	2970	5	1	8610587	369	24.18	0.81	12	0.10	177.00	5310.00	5430	20230724	-21.18	3650	20221013	17.26	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3650	17.26	20221013	2.61	N	086060	500	43 억	314207	N	N	N	N
26	20230828	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	0	3	0.00	270864310	63967	86.79	4270	4300	4185	5520	2975	4250	4234.43	3.55	8894	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	366	24.01	0.80	12	0.74	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
27	20230828	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	0	3	0.00	259776080	61353	83.24	4270	4300	4185	5520	2975	4250	4234.11	3.55	8885	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	366	24.01	0.80	12	0.71	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
28	20230828	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-5	5	-0.12	209136310	49375	66.99	4270	4300	4185	5520	2975	4250	4235.66	3.55	6327	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	366	23.98	0.80	12	0.57	177.00	5310.00	5430	20230724	-21.82	3650	20221013	16.30	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3650	16.30	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
29	20230828	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	30	2	0.71	195076020	46078	62.52	4270	4300	4185	5520	2975	4250	4233.59	3.55	5672	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	369	24.18	0.81	12	0.54	177.00	5310.00	5430	20230724	-21.18	3650	20221013	17.26	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3650	17.26	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
30	20230828	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-25	5	-0.59	163770920	38713	52.52	4270	4300	4185	5520	2975	4250	4230.36	3.55	5179	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	364	23.87	0.80	12	0.45	177.00	5310.00	5430	20230724	-22.19	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3650	15.75	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
31	20230828	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-25	5	-0.59	151284460	35757	48.51	4270	4300	4185	5520	2975	4250	4230.88	3.55	5106	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	364	23.87	0.80	12	0.42	177.00	5310.00	5430	20230724	-22.19	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3650	15.75	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
32	20230828	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-30	5	-0.71	88495380	20869	28.31	4270	4300	4185	5520	2975	4250	4240.50	3.55	767	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	363	23.84	0.79	12	0.24	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
33	20230828	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	0	3	0.00	47841855	11227	15.23	4270	4300	4235	5520	2975	4250	4261.36	3.55	-1557	4336	4292	4236	4192	4136	4315	4215	43	1270	500	2970	5	1	8610587	366	24.01	0.80	12	0.13	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.78	N	086060	500	43 억	305313	N	N	N	N
34	20230825	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	65	2	1.55	311148030	73421	92.26	4185	4280	4180	5440	2930	4185	4237.86	3.35	16800	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	366	24.01	0.80	12	0.85	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
35	20230825	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	70	2	1.67	290757370	68616	86.22	4185	4280	4180	5440	2930	4185	4237.46	3.35	16670	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	366	24.04	0.80	12	0.80	177.00	5310.00	5430	20230724	-21.64	3650	20221013	16.58	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3650	16.58	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
36	20230825	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	45	2	1.08	256324385	60476	75.99	4185	4280	4180	5440	2930	4185	4238.45	3.35	14303	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	364	23.90	0.80	12	0.70	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
37	20230825	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	55	2	1.31	236685675	55845	70.17	4185	4280	4180	5440	2930	4185	4238.26	3.35	12221	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	365	23.95	0.80	12	0.65	177.00	5310.00	5430	20230724	-21.92	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3650	16.16	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
38	20230825	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	65	2	1.55	184878380	43646	54.84	4185	4280	4180	5440	2930	4185	4235.86	3.35	6003	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	366	24.01	0.80	12	0.51	177.00	5310.00	5430	20230724	-21.73	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3650	16.44	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
39	20230825	110651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	70	2	1.67	164635550	38871	48.84	4185	4280	4180	5440	2930	4185	4235.44	3.35	5131	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	366	24.04	0.80	12	0.45	177.00	5310.00	5430	20230724	-21.64	3650	20221013	16.58	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3650	16.58	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
40	20230825	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	45	2	1.08	130850490	30924	38.86	4185	4280	4180	5440	2930	4185	4231.36	3.35	2824	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	364	23.90	0.80	12	0.36	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
41	20230825	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	25	2	0.60	24155065	5769	7.25	4185	4225	4185	5440	2930	4185	4187.05	3.35	-163	4241	4212	4161	4132	4081	4227	4147	43	1255	500	2920	5	1	8610587	363	23.79	0.79	12	0.07	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.73	N	086060	500	43 억	288373	N	N	N	N
42	20230824	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	45	2	1.09	329488970	79312	171.45	4145	4190	4110	5380	2900	4140	4154.34	3.04	26491	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	360	23.64	0.79	12	0.92	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
43	20230824	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	45	2	1.09	319294200	76873	166.18	4145	4190	4110	5380	2900	4140	4153.53	3.04	26090	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	360	23.64	0.79	12	0.89	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
44	20230824	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	50	2	1.21	287335785	69229	149.65	4145	4190	4110	5380	2900	4140	4150.51	3.04	24798	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	361	23.67	0.79	12	0.80	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
45	20230824	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	40	2	0.97	261810275	63125	136.46	4145	4180	4110	5380	2900	4140	4147.49	3.04	22918	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	360	23.62	0.79	12	0.73	177.00	5310.00	5430	20230724	-23.02	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3650	14.52	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
46	20230824	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	25	2	0.60	248779335	59998	129.70	4145	4180	4110	5380	2900	4140	4146.46	3.04	21895	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	359	23.53	0.78	12	0.70	177.00	5310.00	5430	20230724	-23.30	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3650	14.11	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
47	20230824	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	30	2	0.72	209720810	50606	109.39	4145	4180	4110	5380	2900	4140	4144.19	3.04	18541	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	359	23.56	0.79	12	0.59	177.00	5310.00	5430	20230724	-23.20	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3650	14.25	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
48	20230824	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-5	5	-0.12	122458300	29573	63.93	4145	4165	4115	5380	2900	4140	4140.88	3.04	5702	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	356	23.36	0.78	12	0.34	177.00	5310.00	5430	20230724	-23.85	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3650	13.29	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
49	20230824	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	0	3	0.00	44877190	10837	23.43	4145	4165	4115	5380	2900	4140	4141.11	3.04	-3436	4233	4186	4143	4096	4053	4165	4075	43	1240	500	2890	5	1	8610587	356	23.39	0.78	12	0.13	177.00	5310.00	5430	20230724	-23.76	3650	20221013	13.42	5430	-23.76	20230724	3855	7.39	20230103	5430	-23.76	20230724	3650	13.42	20221013	2.89	N	086060	500	43 억	261882	N	N	N	N
50	20230823	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-15	5	-0.36	186193350	45079	77.91	4155	4190	4100	5400	2910	4155	4130.38	3.04	64	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	356	23.39	0.78	12	0.52	177.00	5310.00	5430	20230724	-23.76	3650	20221013	13.42	5430	-23.76	20230724	3855	7.39	20230103	5430	-23.76	20230724	3650	13.42	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
51	20230823	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-35	5	-0.84	172839070	41839	72.31	4155	4190	4100	5400	2910	4155	4131.05	3.04	158	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	355	23.28	0.78	12	0.49	177.00	5310.00	5430	20230724	-24.13	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3650	12.88	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
52	20230823	140646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-30	5	-0.72	119831980	28956	50.05	4155	4190	4110	5400	2910	4155	4138.42	3.04	487	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	355	23.31	0.78	12	0.34	177.00	5310.00	5430	20230724	-24.03	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5430	-24.03	20230724	3650	13.01	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
53	20230823	130642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-15	5	-0.36	114521795	27670	47.82	4155	4190	4110	5400	2910	4155	4138.84	3.04	581	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	356	23.39	0.78	12	0.32	177.00	5310.00	5430	20230724	-23.76	3650	20221013	13.42	5430	-23.76	20230724	3855	7.39	20230103	5430	-23.76	20230724	3650	13.42	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
54	20230823	120647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-10	5	-0.24	91614190	22114	38.22	4155	4190	4110	5400	2910	4155	4142.81	3.04	-178	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	357	23.42	0.78	12	0.26	177.00	5310.00	5430	20230724	-23.66	3650	20221013	13.56	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3650	13.56	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
55	20230823	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-5	5	-0.12	70034035	16882	29.18	4155	4190	4125	5400	2910	4155	4148.44	3.04	-115	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	357	23.45	0.78	12	0.20	177.00	5310.00	5430	20230724	-23.57	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3650	13.70	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
56	20230823	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	10	2	0.24	42343480	10215	17.66	4155	4165	4125	5400	2910	4155	4145.23	3.04	-1622	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	359	23.53	0.78	12	0.12	177.00	5310.00	5430	20230724	-23.30	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3650	14.11	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
57	20230823	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-25	5	-0.60	20593040	4957	8.57	4155	4155	4125	5400	2910	4155	4154.34	3.04	-2822	4258	4206	4168	4116	4078	4200	4110	43	1245	500	2900	5	1	8610587	356	23.33	0.78	12	0.06	177.00	5310.00	5430	20230724	-23.94	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5430	-23.94	20230724	3650	13.15	20221013	2.95	N	086060	500	43 억	261641	N	N	N	N
58	20230822	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	0	3	0.00	241135150	57856	113.65	4155	4220	4130	5400	2910	4155	4167.85	2.83	18004	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	358	23.47	0.78	12	0.67	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
59	20230822	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-10	5	-0.24	232680190	55819	109.65	4155	4220	4130	5400	2910	4155	4168.48	2.83	16563	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	357	23.42	0.78	12	0.65	177.00	5310.00	5430	20230724	-23.66	3650	20221013	13.56	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3650	13.56	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
60	20230822	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	10	2	0.24	208249440	49926	98.08	4155	4220	4145	5400	2910	4155	4171.16	2.83	14338	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	359	23.53	0.78	12	0.58	177.00	5310.00	5430	20230724	-23.30	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3650	14.11	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
61	20230822	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	35	2	0.84	171411950	41076	80.69	4155	4220	4145	5400	2910	4155	4173.04	2.83	13211	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	361	23.67	0.79	12	0.48	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
62	20230822	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	35	2	0.84	159341975	38187	75.02	4155	4220	4145	5400	2910	4155	4172.68	2.83	12714	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	361	23.67	0.79	12	0.44	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
63	20230822	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	25	2	0.60	101199185	24234	47.61	4155	4220	4145	5400	2910	4155	4175.92	2.83	4268	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	360	23.62	0.79	12	0.28	177.00	5310.00	5430	20230724	-23.02	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3650	14.52	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
64	20230822	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	45	2	1.08	69392635	16629	32.67	4155	4220	4145	5400	2910	4155	4172.99	2.83	1152	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	362	23.73	0.79	12	0.19	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
65	20230822	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	0	3	0.00	33181240	7978	15.67	4155	4215	4155	5400	2910	4155	4159.09	2.83	-2189	4278	4216	4148	4086	4018	4247	4117	43	1245	500	2900	5	1	8610587	358	23.47	0.78	12	0.09	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.99	N	086060	500	43 억	243637	N	N	N	N
66	20230821	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	35	2	0.85	210672730	50528	72.78	4080	4210	4080	5350	2885	4120	4169.43	2.65	15169	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	358	23.47	0.78	12	0.59	177.00	5310.00	5780	20220818	-28.11	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
67	20230821	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	80	2	1.94	197698215	47423	68.30	4080	4210	4080	5350	2885	4120	4168.83	2.65	14244	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	362	23.73	0.79	12	0.55	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
68	20230821	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	80	2	1.94	180203955	43251	62.30	4080	4210	4080	5350	2885	4120	4166.47	2.65	14784	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	362	23.73	0.79	12	0.50	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
69	20230821	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	80	2	1.94	151373545	36374	52.39	4080	4205	4080	5350	2885	4120	4161.59	2.65	13473	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	362	23.73	0.79	12	0.42	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
70	20230821	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	70	2	1.70	121110815	29139	41.97	4080	4205	4080	5350	2885	4120	4156.31	2.65	12270	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	361	23.67	0.79	12	0.34	177.00	5310.00	5780	20220818	-27.51	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
71	20230821	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	70	2	1.70	88842520	21429	30.86	4080	4205	4080	5350	2885	4120	4145.90	2.65	8594	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	361	23.67	0.79	12	0.25	177.00	5310.00	5780	20220818	-27.51	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
72	20230821	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	80	2	1.94	72558265	17537	25.26	4080	4205	4080	5350	2885	4120	4137.44	2.65	7548	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	362	23.73	0.79	12	0.20	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
73	20230821	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	0	3	0.00	6461325	1577	2.27	4080	4120	4080	5350	2885	4120	4097.23	2.65	-206	4253	4186	4123	4056	3993	4155	4025	43	1230	500	2880	5	1	8610587	355	23.28	0.78	12	0.02	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3650	12.88	20221013	3.23	N	086060	500	43 억	228341	N	N	N	N
74	20230818	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-70	5	-1.67	284750255	69246	39.72	4190	4190	4060	5440	2935	4190	4112.15	2.81	-13832	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	355	23.28	0.78	12	0.80	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
75	20230818	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-60	5	-1.43	249558255	60690	34.81	4190	4190	4060	5440	2935	4190	4112.02	2.81	-15889	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	356	23.33	0.78	12	0.70	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
76	20230818	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-50	5	-1.19	235406450	57263	32.85	4190	4190	4060	5440	2935	4190	4110.97	2.81	-15888	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	356	23.39	0.78	12	0.67	177.00	5310.00	5780	20220818	-28.37	3650	20221013	13.42	5430	-23.76	20230724	3855	7.39	20230103	5780	-28.37	20220818	3650	13.42	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
77	20230818	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-65	5	-1.55	209440970	50973	29.24	4190	4190	4060	5440	2935	4190	4108.86	2.81	-14811	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	355	23.31	0.78	12	0.59	177.00	5310.00	5780	20220818	-28.63	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5780	-28.63	20220818	3650	13.01	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
78	20230818	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-85	5	-2.03	186555955	45401	26.04	4190	4190	4060	5440	2935	4190	4109.07	2.81	-14907	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	353	23.19	0.77	12	0.53	177.00	5310.00	5780	20220818	-28.98	3650	20221013	12.47	5430	-24.40	20230724	3855	6.49	20230103	5780	-28.98	20220818	3650	12.47	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
79	20230818	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-95	5	-2.27	169954220	41350	23.72	4190	4190	4060	5440	2935	4190	4110.14	2.81	-13843	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	353	23.14	0.77	12	0.48	177.00	5310.00	5780	20220818	-29.15	3650	20221013	12.19	5430	-24.59	20230724	3855	6.23	20230103	5780	-29.15	20220818	3650	12.19	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
80	20230818	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-100	5	-2.39	118699385	28772	16.50	4190	4190	4080	5440	2935	4190	4125.52	2.81	-10369	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	352	23.11	0.77	12	0.33	177.00	5310.00	5780	20220818	-29.24	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5780	-29.24	20220818	3650	12.05	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
81	20230818	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-60	5	-1.43	30837675	7372	4.23	4190	4190	4130	5440	2935	4190	4183.08	2.81	-1656	4336	4262	4146	4072	3956	4300	4110	43	1252	500	2930	5	1	8610587	356	23.33	0.78	12	0.09	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.24	N	086060	500	43 억	242042	N	N	N	N
82	20230817	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	75	2	1.82	719441275	173827	129.14	4115	4220	4030	5340	2885	4115	4139.04	2.50	22717	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	361	23.67	0.79	12	2.02	177.00	5310.00	5780	20220818	-27.51	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5780	-27.51	20220818	3650	14.79	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
83	20230817	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	70	2	1.70	692860550	167482	124.43	4115	4220	4030	5340	2885	4115	4137.16	2.50	21428	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	360	23.64	0.79	12	1.95	177.00	5310.00	5780	20220818	-27.60	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5780	-27.60	20220818	3650	14.66	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
84	20230817	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	60	2	1.46	599799105	145295	107.94	4115	4220	4030	5340	2885	4115	4128.31	2.50	15206	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	359	23.59	0.79	12	1.69	177.00	5310.00	5780	20220818	-27.77	3650	20221013	14.38	5430	-23.11	20230724	3855	8.30	20230103	5780	-27.77	20220818	3650	14.38	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
85	20230817	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	55	2	1.34	540087535	131021	97.34	4115	4220	4030	5340	2885	4115	4122.24	2.50	13243	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	359	23.56	0.79	12	1.52	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
86	20230817	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	85	2	2.07	496746565	120659	89.64	4115	4220	4030	5340	2885	4115	4116.98	2.50	16100	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	362	23.73	0.79	12	1.40	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
87	20230817	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	55	2	1.34	392776505	95878	71.23	4115	4205	4030	5340	2885	4115	4096.28	2.50	8176	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	359	23.56	0.79	12	1.11	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
88	20230817	100632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-25	5	-0.61	276780920	67957	50.49	4115	4115	4030	5340	2885	4115	4071.74	2.50	1937	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	352	23.11	0.77	12	0.79	177.00	5310.00	5780	20220818	-29.24	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5780	-29.24	20220818	3650	12.05	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
89	20230817	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-55	5	-1.34	109540885	26731	19.86	4115	4115	4050	5340	2885	4115	4096.66	2.50	-5352	4238	4176	4118	4056	3998	4147	4027	43	1227	500	2880	5	1	8610587	350	22.94	0.76	12	0.31	177.00	5310.00	5780	20220818	-29.76	3650	20221013	11.23	5430	-25.23	20230724	3855	5.32	20230103	5780	-29.76	20220818	3650	11.23	20221013	3.23	N	086060	500	43 억	215025	N	N	N	N
90	20230816	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-85	5	-2.02	552284990	134314	169.22	4180	4180	4060	5460	2940	4200	4111.89	2.57	-2608	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	354	23.25	0.77	12	1.56	177.00	5310.00	5780	20220818	-28.81	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5780	-28.81	20220818	3650	12.74	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
91	20230816	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-85	5	-2.02	529836720	128849	162.34	4180	4180	4060	5460	2940	4200	4112.07	2.57	-2072	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	354	23.25	0.77	12	1.50	177.00	5310.00	5780	20220818	-28.81	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5780	-28.81	20220818	3650	12.74	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
92	20230816	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-110	5	-2.62	479772025	116595	146.90	4180	4180	4060	5460	2940	4200	4114.86	2.57	-671	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	352	23.11	0.77	12	1.35	177.00	5310.00	5780	20220818	-29.24	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5780	-29.24	20220818	3650	12.05	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
93	20230816	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-125	5	-2.98	426005365	103407	130.28	4180	4180	4060	5460	2940	4200	4119.70	2.57	-333	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	351	23.02	0.77	12	1.20	177.00	5310.00	5780	20220818	-29.50	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5780	-29.50	20220818	3650	11.64	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
94	20230816	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-120	5	-2.86	376914125	91371	115.12	4180	4180	4060	5460	2940	4200	4125.10	2.57	-2988	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	351	23.05	0.77	12	1.06	177.00	5310.00	5780	20220818	-29.41	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5780	-29.41	20220818	3650	11.78	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
95	20230816	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-75	5	-1.79	290998205	70389	88.68	4180	4180	4100	5460	2940	4200	4134.14	2.57	1641	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	355	23.31	0.78	12	0.82	177.00	5310.00	5780	20220818	-28.63	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5780	-28.63	20220818	3650	13.01	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
96	20230816	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-75	5	-1.79	228873020	55315	69.69	4180	4180	4100	5460	2940	4200	4137.63	2.57	30	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	355	23.31	0.78	12	0.64	177.00	5310.00	5780	20220818	-28.63	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5780	-28.63	20220818	3650	13.01	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
97	20230816	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-70	5	-1.67	52514630	12635	15.92	4180	4180	4100	5460	2940	4200	4156.28	2.57	-1457	4286	4242	4176	4132	4066	4265	4155	43	1260	500	2940	5	1	8610587	356	23.33	0.78	12	0.15	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.21	N	086060	500	43 억	221648	N	N	N	N
98	20230814	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	35	2	0.84	321347335	77255	160.11	4170	4220	4110	5410	2920	4165	4159.56	2.65	-6464	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	362	23.73	0.79	12	0.90	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
99	20230814	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	5	2	0.12	294614335	70878	146.89	4170	4220	4110	5410	2920	4165	4156.63	2.65	-6308	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	359	23.56	0.79	12	0.82	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
100	20230814	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-15	5	-0.36	168309690	40717	84.38	4170	4185	4110	5410	2920	4165	4133.57	2.65	-5442	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	357	23.45	0.78	12	0.47	177.00	5310.00	5780	20220818	-28.20	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5780	-28.20	20220818	3650	13.70	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
101	20230814	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-35	5	-0.84	142563955	34476	71.45	4170	4185	4115	5410	2920	4165	4135.08	2.65	-5112	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	356	23.33	0.78	12	0.40	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
102	20230814	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-15	5	-0.36	130399295	31532	65.35	4170	4185	4115	5410	2920	4165	4135.36	2.65	-4977	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	357	23.45	0.78	12	0.37	177.00	5310.00	5780	20220818	-28.20	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5780	-28.20	20220818	3650	13.70	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
103	20230814	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-30	5	-0.72	100248725	24218	50.19	4170	4185	4115	5410	2920	4165	4139.32	2.65	-3711	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	356	23.36	0.78	12	0.28	177.00	5310.00	5780	20220818	-28.46	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5780	-28.46	20220818	3650	13.29	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
104	20230814	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-40	5	-0.96	60118760	14483	30.02	4170	4185	4125	5410	2920	4165	4150.89	2.65	-6287	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	355	23.31	0.78	12	0.17	177.00	5310.00	5780	20220818	-28.63	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5780	-28.63	20220818	3650	13.01	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
105	20230814	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	17534010	4211	8.73	4170	4185	4150	5410	2920	4165	4163.83	2.65	-2162	4231	4197	4171	4137	4111	4185	4125	43	1245	500	2910	5	1	8610587	359	23.53	0.78	12	0.05	177.00	5310.00	5780	20220818	-27.94	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5780	-27.94	20220818	3650	14.11	20221013	3.15	N	086060	500	43 억	228356	N	N	N	N
106	20230811	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-25	5	-0.60	199596670	47853	73.52	4190	4205	4145	5440	2935	4190	4170.97	2.50	13845	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	359	23.53	0.78	12	0.56	177.00	5310.00	5780	20220818	-27.94	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5780	-27.94	20220818	3650	14.11	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
107	20230811	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-10	5	-0.24	190501230	45669	70.16	4190	4205	4145	5440	2935	4190	4171.28	2.50	13536	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	360	23.62	0.79	12	0.53	177.00	5310.00	5780	20220818	-27.68	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5780	-27.68	20220818	3650	14.52	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
108	20230811	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-10	5	-0.24	150315340	36033	55.36	4190	4205	4145	5440	2935	4190	4171.52	2.50	9795	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	360	23.62	0.79	12	0.42	177.00	5310.00	5780	20220818	-27.68	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5780	-27.68	20220818	3650	14.52	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
109	20230811	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-5	5	-0.12	128409520	30784	47.30	4190	4205	4145	5440	2935	4190	4171.21	2.50	9652	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	360	23.64	0.79	12	0.36	177.00	5310.00	5780	20220818	-27.60	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5780	-27.60	20220818	3650	14.66	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
110	20230811	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	10	2	0.24	117605825	28202	43.33	4190	4205	4145	5440	2935	4190	4170.01	2.50	8727	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	362	23.73	0.79	12	0.33	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
111	20230811	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-15	5	-0.36	94126210	22585	34.70	4190	4205	4145	5440	2935	4190	4167.49	2.50	6442	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	359	23.59	0.79	12	0.26	177.00	5310.00	5780	20220818	-27.77	3650	20221013	14.38	5430	-23.11	20230724	3855	8.30	20230103	5780	-27.77	20220818	3650	14.38	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
112	20230811	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-25	5	-0.60	79500690	19080	29.31	4190	4205	4145	5440	2935	4190	4166.51	2.50	6179	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	359	23.53	0.78	12	0.22	177.00	5310.00	5780	20220818	-27.94	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5780	-27.94	20220818	3650	14.11	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
113	20230811	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-35	5	-0.84	12198400	2917	4.48	4190	4190	4155	5440	2935	4190	4181.36	2.50	-133	4250	4220	4160	4130	4070	4235	4145	43	1252	500	2930	5	1	8610587	358	23.47	0.78	12	0.03	177.00	5310.00	5780	20220818	-28.11	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5780	-28.11	20220818	3650	13.84	20221013	3.21	N	086060	500	43 억	214972	N	N	N	N
114	20230810	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	80	2	1.95	267927715	64670	100.99	4110	4190	4100	5340	2880	4110	4142.66	2.24	20807	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	361	23.67	0.79	12	0.75	177.00	5310.00	5780	20220818	-27.51	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5780	-27.51	20220818	3650	14.79	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
115	20230810	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	60	2	1.46	256920330	62039	96.88	4110	4185	4100	5340	2880	4110	4141.28	2.24	20647	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	359	23.56	0.79	12	0.72	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
116	20230810	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	60	2	1.46	240582495	58112	90.75	4110	4185	4100	5340	2880	4110	4139.99	2.24	19313	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	359	23.56	0.79	12	0.67	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
117	20230810	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	50	2	1.22	212806055	51413	80.29	4110	4185	4100	5340	2880	4110	4139.16	2.24	16728	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	358	23.50	0.78	12	0.60	177.00	5310.00	5780	20220818	-28.03	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5780	-28.03	20220818	3650	13.97	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
118	20230810	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	60	2	1.46	167443485	40492	63.24	4110	4185	4100	5340	2880	4110	4135.24	2.24	11571	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	359	23.56	0.79	12	0.47	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
119	20230810	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	40	2	0.97	131339595	31833	49.71	4110	4165	4100	5340	2880	4110	4125.91	2.24	8825	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	357	23.45	0.78	12	0.37	177.00	5310.00	5780	20220818	-28.20	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5780	-28.20	20220818	3650	13.70	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
120	20230810	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	10	2	0.24	89823385	21805	34.05	4110	4165	4100	5340	2880	4110	4119.40	2.24	2488	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	355	23.28	0.78	12	0.25	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
121	20230810	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	50	2	1.22	34947000	8487	13.25	4110	4160	4105	5340	2880	4110	4117.73	2.24	1542	4200	4155	4085	4040	3970	4177	4062	43	1230	500	2870	5	1	8610587	358	23.50	0.78	12	0.10	177.00	5310.00	5780	20220818	-28.03	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5780	-28.03	20220818	3650	13.97	20221013	3.16	N	086060	500	43 억	193089	N	N	N	N
122	20230809	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	50	2	1.23	260546365	63868	58.24	4055	4130	4015	5270	2845	4060	4079.45	1.96	23766	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	354	23.22	0.77	12	0.74	177.00	5310.00	5780	20220818	-28.89	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5780	-28.89	20220818	3650	12.60	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
123	20230809	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	50	2	1.23	240642930	59016	53.81	4055	4130	4015	5270	2845	4060	4077.59	1.96	21398	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	354	23.22	0.77	12	0.69	177.00	5310.00	5780	20220818	-28.89	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5780	-28.89	20220818	3650	12.60	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
124	20230809	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	50	2	1.23	193385205	47486	43.30	4055	4130	4015	5270	2845	4060	4072.47	1.96	15754	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	354	23.22	0.77	12	0.55	177.00	5310.00	5780	20220818	-28.89	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5780	-28.89	20220818	3650	12.60	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
125	20230809	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	65	2	1.60	174488220	42890	39.11	4055	4125	4015	5270	2845	4060	4068.27	1.96	14325	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	355	23.31	0.78	12	0.50	177.00	5310.00	5780	20220818	-28.63	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5780	-28.63	20220818	3650	13.01	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
126	20230809	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	60	2	1.48	151860185	37389	34.09	4055	4120	4015	5270	2845	4060	4061.63	1.96	13409	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	355	23.28	0.78	12	0.43	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
127	20230809	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	40	2	0.99	134769255	33226	30.30	4055	4120	4015	5270	2845	4060	4056.14	1.96	11956	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	353	23.16	0.77	12	0.39	177.00	5310.00	5780	20220818	-29.07	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5780	-29.07	20220818	3650	12.33	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
128	20230809	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	10	2	0.25	94647455	23401	21.34	4055	4075	4015	5270	2845	4060	4044.59	1.96	6048	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	350	22.99	0.77	12	0.27	177.00	5310.00	5780	20220818	-29.58	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5780	-29.58	20220818	3650	11.51	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
129	20230809	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-10	5	-0.25	16274635	4016	3.66	4055	4060	4035	5270	2845	4060	4052.44	1.96	-1615	4183	4121	4078	4016	3973	4100	3995	43	1212	500	2840	5	1	8610587	349	22.88	0.76	12	0.05	177.00	5310.00	5780	20220818	-29.93	3650	20221013	10.96	5430	-25.41	20230724	3855	5.06	20230103	5780	-29.93	20220818	3650	10.96	20221013	3.04	N	086060	500	43 억	168432	N	N	N	N
130	20230808	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-40	5	-0.98	440238975	108179	29.43	4100	4140	4035	5330	2870	4100	4069.59	1.76	12305	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	350	22.94	0.76	12	1.26	177.00	5310.00	5780	20220818	-29.76	3650	20221013	11.23	5430	-25.23	20230724	3855	5.32	20230103	5780	-29.76	20220818	3650	11.23	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
131	20230808	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-55	5	-1.34	430499835	105782	28.78	4100	4140	4035	5330	2870	4100	4069.69	1.76	11730	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	348	22.85	0.76	12	1.23	177.00	5310.00	5780	20220818	-30.02	3650	20221013	10.82	5430	-25.51	20230724	3855	4.93	20230103	5780	-30.02	20220818	3650	10.82	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
132	20230808	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-50	5	-1.22	386430200	94874	25.81	4100	4140	4035	5330	2870	4100	4073.09	1.76	13197	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	349	22.88	0.76	12	1.10	177.00	5310.00	5780	20220818	-29.93	3650	20221013	10.96	5430	-25.41	20230724	3855	5.06	20230103	5780	-29.93	20220818	3650	10.96	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
133	20230808	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-60	5	-1.46	352736355	86546	23.55	4100	4140	4035	5330	2870	4100	4075.71	1.76	13185	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	348	22.82	0.76	12	1.01	177.00	5310.00	5780	20220818	-30.10	3650	20221013	10.68	5430	-25.60	20230724	3855	4.80	20230103	5780	-30.10	20220818	3650	10.68	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
134	20230808	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-50	5	-1.22	280105455	68586	18.66	4100	4140	4035	5330	2870	4100	4084.00	1.76	12712	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	349	22.88	0.76	12	0.80	177.00	5310.00	5780	20220818	-29.93	3650	20221013	10.96	5430	-25.41	20230724	3855	5.06	20230103	5780	-29.93	20220818	3650	10.96	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
135	20230808	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-55	5	-1.34	221471570	54083	14.71	4100	4140	4045	5330	2870	4100	4095.03	1.76	10200	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	348	22.85	0.76	12	0.63	177.00	5310.00	5780	20220818	-30.02	3650	20221013	10.82	5430	-25.51	20230724	3855	4.93	20230103	5780	-30.02	20220818	3650	10.82	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
136	20230808	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	0	3	0.00	128522615	31267	8.51	4100	4140	4075	5330	2870	4100	4110.49	1.76	7079	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	353	23.16	0.77	12	0.36	177.00	5310.00	5780	20220818	-29.07	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5780	-29.07	20220818	3650	12.33	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
137	20230808	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	25	2	0.61	48450315	11803	3.21	4100	4130	4095	5330	2870	4100	4104.92	1.76	-261	4613	4356	4228	3971	3843	4292	3907	43	1230	500	2870	5	1	8610587	355	23.31	0.78	12	0.14	177.00	5310.00	5780	20220818	-28.63	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5780	-28.63	20220818	3650	13.01	20221013	3.27	N	086060	500	43 억	151252	N	N	N	N
138	20230807	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-35	5	-0.85	1548441005	364456	282.43	4480	4485	4100	5370	2895	4135	4248.66	2.51	-65487	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	353	23.16	0.77	12	4.23	177.00	5310.00	5780	20220818	-29.07	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5780	-29.07	20220818	3650	12.33	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
139	20230807	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	0	3	0.00	1504684335	353803	274.17	4480	4485	4110	5370	2895	4135	4252.89	2.51	-65487	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	356	23.36	0.78	12	4.11	177.00	5310.00	5780	20220818	-28.46	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5780	-28.46	20220818	3650	13.29	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
140	20230807	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	0	3	0.00	1459803570	342929	265.74	4480	4485	4110	5370	2895	4135	4256.87	2.51	-64665	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	356	23.36	0.78	12	3.98	177.00	5310.00	5780	20220818	-28.46	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5780	-28.46	20220818	3650	13.29	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
141	20230807	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	35	2	0.85	1413199190	331659	257.01	4480	4485	4110	5370	2895	4135	4261.00	2.51	-62232	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	359	23.56	0.79	12	3.85	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
142	20230807	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	15	2	0.36	1338975025	313813	243.18	4480	4485	4110	5370	2895	4135	4266.79	2.51	-60994	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	357	23.45	0.78	12	3.64	177.00	5310.00	5780	20220818	-28.20	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5780	-28.20	20220818	3650	13.70	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
143	20230807	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	10	2	0.24	1291768190	302418	234.35	4480	4485	4110	5370	2895	4135	4271.47	2.51	-60712	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	357	23.42	0.78	12	3.51	177.00	5310.00	5780	20220818	-28.29	3650	20221013	13.56	5430	-23.66	20230724	3855	7.52	20230103	5780	-28.29	20220818	3650	13.56	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
144	20230807	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	25	2	0.60	1081968680	251874	195.18	4480	4485	4160	5370	2895	4135	4295.68	2.51	-45817	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	358	23.50	0.78	12	2.93	177.00	5310.00	5780	20220818	-28.03	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5780	-28.03	20220818	3650	13.97	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
145	20230807	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	90	2	2.18	659865465	151392	117.32	4480	4485	4225	5370	2895	4135	4358.66	2.51	-31779	4225	4180	4095	4050	3965	4202	4072	43	1237	500	2890	5	1	8610587	364	23.87	0.80	12	1.76	177.00	5310.00	5780	20220818	-26.90	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5780	-26.90	20220818	3650	15.75	20221013	3.23	N	086060	500	43 억	215952	N	N	N	N
146	20230804	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	55	2	1.35	523779325	129045	99.35	4070	4140	4010	5300	2860	4080	4058.89	2.72	-17645	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	356	23.36	0.78	12	1.50	177.00	5310.00	5780	20220818	-28.46	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5780	-28.46	20220818	3650	13.29	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
147	20230804	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	50	2	1.23	504017445	124262	95.67	4070	4135	4010	5300	2860	4080	4056.09	2.72	-20088	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	356	23.33	0.78	12	1.44	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
148	20230804	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	35	2	0.86	477130520	117743	90.65	4070	4130	4010	5300	2860	4080	4052.30	2.72	-20599	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	354	23.25	0.77	12	1.37	177.00	5310.00	5780	20220818	-28.81	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5780	-28.81	20220818	3650	12.74	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
149	20230804	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	10	2	0.25	442688490	109351	84.19	4070	4130	4010	5300	2860	4080	4048.33	2.72	-21374	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	352	23.11	0.77	12	1.27	177.00	5310.00	5780	20220818	-29.24	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5780	-29.24	20220818	3650	12.05	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
150	20230804	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	20	2	0.49	418922365	103523	79.70	4070	4130	4010	5300	2860	4080	4046.66	2.72	-18759	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	353	23.16	0.77	12	1.20	177.00	5310.00	5780	20220818	-29.07	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5780	-29.07	20220818	3650	12.33	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
151	20230804	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-25	5	-0.61	324675035	80385	61.89	4070	4080	4010	5300	2860	4080	4039.00	2.72	-10048	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	349	22.91	0.76	12	0.93	177.00	5310.00	5780	20220818	-29.84	3650	20221013	11.10	5430	-25.32	20230724	3855	5.19	20230103	5780	-29.84	20220818	3650	11.10	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
152	20230804	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-65	5	-1.59	228158465	56468	43.48	4070	4080	4010	5300	2860	4080	4040.49	2.72	-237	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	346	22.68	0.76	12	0.66	177.00	5310.00	5780	20220818	-30.54	3650	20221013	10.00	5430	-26.06	20230724	3855	4.15	20230103	5780	-30.54	20220818	3650	10.00	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
153	20230804	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-40	5	-0.98	54695140	13494	10.39	4070	4080	4040	5300	2860	4080	4053.29	2.72	1129	4163	4121	4093	4051	4023	4107	4037	43	1220	500	2850	5	1	8610587	348	22.82	0.76	12	0.16	177.00	5310.00	5780	20220818	-30.10	3650	20221013	10.68	5430	-25.60	20230724	3855	4.80	20230103	5780	-30.10	20220818	3650	10.68	20221013	3.40	N	086060	500	43 억	233993	N	N	N	N
154	20230803	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-115	5	-2.74	509561665	124313	90.59	4135	4135	4065	5450	2940	4195	4098.87	2.44	23918	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	351	23.05	0.77	12	1.44	177.00	5310.00	5780	20220818	-29.41	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5780	-29.41	20220818	3650	11.78	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
155	20230803	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-85	5	-2.03	445709220	108683	79.20	4135	4135	4065	5450	2940	4195	4100.83	2.44	20908	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	354	23.22	0.77	12	1.26	177.00	5310.00	5780	20220818	-28.89	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5780	-28.89	20220818	3650	12.60	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
156	20230803	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-85	5	-2.03	427221910	104189	75.93	4135	4135	4065	5450	2940	4195	4100.27	2.44	20183	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	354	23.22	0.77	12	1.21	177.00	5310.00	5780	20220818	-28.89	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5780	-28.89	20220818	3650	12.60	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
157	20230803	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-75	5	-1.79	402682940	98204	71.57	4135	4135	4065	5450	2940	4195	4100.28	2.44	18286	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	355	23.28	0.78	12	1.14	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
158	20230803	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-90	5	-2.15	357646320	87226	63.57	4135	4135	4065	5450	2940	4195	4100.01	2.44	14590	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	353	23.19	0.77	12	1.01	177.00	5310.00	5780	20220818	-28.98	3650	20221013	12.47	5430	-24.40	20230724	3855	6.49	20230103	5780	-28.98	20220818	3650	12.47	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
159	20230803	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-85	5	-2.03	325248145	79324	57.81	4135	4135	4065	5450	2940	4195	4100.01	2.44	15725	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	354	23.22	0.77	12	0.92	177.00	5310.00	5780	20220818	-28.89	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5780	-28.89	20220818	3650	12.60	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
160	20230803	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-75	5	-1.79	156110325	38041	27.72	4135	4135	4065	5450	2940	4195	4103.25	2.44	-3527	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	355	23.28	0.78	12	0.44	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
161	20230803	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-105	5	-2.50	75481680	18371	13.39	4135	4135	4075	5450	2940	4195	4107.78	2.44	-4243	4361	4277	4191	4107	4021	4235	4065	43	1255	500	2930	5	1	8610587	352	23.11	0.77	12	0.21	177.00	5310.00	5780	20220818	-29.24	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5780	-29.24	20220818	3650	12.05	20221013	3.51	N	086060	500	43 억	210281	N	N	N	N
162	20230802	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-80	5	-1.87	571750610	136469	106.16	4270	4275	4105	5550	2995	4275	4189.59	2.51	-3052	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	361	23.70	0.79	12	1.58	177.00	5310.00	5780	20220818	-27.42	3650	20221013	14.93	5430	-22.74	20230724	3855	8.82	20230103	5780	-27.42	20220818	3650	14.93	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
163	20230802	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-155	5	-3.63	551741370	131654	102.41	4270	4275	4105	5550	2995	4275	4190.84	2.51	-2956	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	355	23.28	0.78	12	1.53	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
164	20230802	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-120	5	-2.81	494250715	117727	91.58	4270	4275	4120	5550	2995	4275	4198.27	2.51	-970	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	358	23.47	0.78	12	1.37	177.00	5310.00	5780	20220818	-28.11	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5780	-28.11	20220818	3650	13.84	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
165	20230802	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-90	5	-2.11	428574150	101871	79.24	4270	4275	4150	5550	2995	4275	4207.02	2.51	4808	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	360	23.64	0.79	12	1.18	177.00	5310.00	5780	20220818	-27.60	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5780	-27.60	20220818	3650	14.66	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
166	20230802	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-90	5	-2.11	357581725	84814	65.97	4270	4275	4150	5550	2995	4275	4216.06	2.51	5063	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	360	23.64	0.79	12	0.98	177.00	5310.00	5780	20220818	-27.60	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5780	-27.60	20220818	3650	14.66	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
167	20230802	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-65	5	-1.52	299306685	70922	55.17	4270	4275	4150	5550	2995	4275	4220.22	2.51	8178	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	363	23.79	0.79	12	0.82	177.00	5310.00	5780	20220818	-27.16	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5780	-27.16	20220818	3650	15.34	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
168	20230802	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-25	5	-0.58	178606620	42334	32.93	4270	4275	4150	5550	2995	4275	4218.97	2.51	8140	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	366	24.01	0.80	12	0.49	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
169	20230802	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-75	5	-1.75	94821590	22529	17.52	4270	4270	4150	5550	2995	4275	4208.84	2.51	2546	4355	4315	4255	4215	4155	4335	4235	43	1277	500	2990	5	1	8610587	362	23.73	0.79	12	0.26	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.36	N	086060	500	43 억	216242	N	N	N	N
170	20230801	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	40	2	0.94	541515715	127692	108.31	4235	4295	4195	5500	2965	4235	4240.84	2.28	17593	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	368	24.15	0.81	12	1.48	177.00	5310.00	5780	20220818	-26.04	3650	20221013	17.12	5430	-21.27	20230724	3855	10.89	20230103	5780	-26.04	20220818	3650	17.12	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
171	20230801	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	55	2	1.30	506984510	119634	101.47	4235	4295	4195	5500	2965	4235	4237.82	2.28	17881	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	369	24.24	0.81	12	1.39	177.00	5310.00	5780	20220818	-25.78	3650	20221013	17.53	5430	-20.99	20230724	3855	11.28	20230103	5780	-25.78	20220818	3650	17.53	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
172	20230801	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-15	5	-0.35	421370500	99485	84.38	4235	4275	4195	5500	2965	4235	4235.52	2.28	12413	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	363	23.84	0.79	12	1.16	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
173	20230801	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	10	2	0.24	341611300	80602	68.37	4235	4275	4195	5500	2965	4235	4238.29	2.28	18370	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	366	23.98	0.80	12	0.94	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5430	-21.82	20230724	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
174	20230801	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	15	2	0.35	294662570	69552	58.99	4235	4275	4195	5500	2965	4235	4236.60	2.28	18699	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	366	24.01	0.80	12	0.81	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5430	-21.73	20230724	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
175	20230801	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	5	2	0.12	253720200	59904	50.81	4235	4275	4195	5500	2965	4235	4235.45	2.28	15297	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	365	23.95	0.80	12	0.70	177.00	5310.00	5780	20220818	-26.64	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5780	-26.64	20220818	3650	16.16	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
176	20230801	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	5	2	0.12	179170060	42284	35.86	4235	4275	4195	5500	2965	4235	4237.36	2.28	13622	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	365	23.95	0.80	12	0.49	177.00	5310.00	5780	20220818	-26.64	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5780	-26.64	20220818	3650	16.16	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N
177	20230801	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	25	2	0.59	59184425	13963	11.84	4235	4275	4195	5500	2965	4235	4238.97	2.28	4266	4388	4311	4253	4176	4118	4282	4147	43	1267	500	2960	5	1	8610587	367	24.07	0.80	12	0.16	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	3.15	N	086060	500	43 억	196668	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History