KissMeData/018700/price/prices-20230801.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	13	2	0.68	115566772	59976	173.71	1920	1936	1916	2495	1344	1920	1926.88	15217	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	679	-2.70	1.12	12	0.17	-715.00	1722.00	3685	20221209	-47.54	1630	20230726	18.59	3450	-43.97	20230213	1630	18.59	20230726	3685	-47.54	20221209	1630	18.59	20230726	0.40	N	018700	1000	351 억	N	N	N	N
3	20230831	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	11	2	0.57	108143572	56135	162.59	1920	1936	1916	2495	1344	1920	1926.49	15420	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	678	-2.70	1.12	12	0.16	-715.00	1722.00	3685	20221209	-47.60	1630	20230726	18.47	3450	-44.03	20230213	1630	18.47	20230726	3685	-47.60	20221209	1630	18.47	20230726	0.40	N	018700	1000	351 억	N	N	N	N
4	20230831	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	9	2	0.47	84984915	44136	127.83	1920	1936	1916	2495	1344	1920	1925.52	12636	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	677	-2.70	1.12	12	0.13	-715.00	1722.00	3685	20221209	-47.65	1630	20230726	18.34	3450	-44.09	20230213	1630	18.34	20230726	3685	-47.65	20221209	1630	18.34	20230726	0.40	N	018700	1000	351 억	N	N	N	N
5	20230831	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	10	2	0.52	77229913	40110	116.17	1920	1936	1916	2495	1344	1920	1925.45	11940	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	678	-2.70	1.12	12	0.11	-715.00	1722.00	3685	20221209	-47.63	1630	20230726	18.40	3450	-44.06	20230213	1630	18.40	20230726	3685	-47.63	20221209	1630	18.40	20230726	0.40	N	018700	1000	351 억	N	N	N	N
6	20230831	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	5	2	0.26	62915900	32689	94.68	1920	1936	1916	2495	1344	1920	1924.68	10224	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	676	-2.69	1.12	12	0.09	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.40	N	018700	1000	351 억	N	N	N	N
7	20230831	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	7	2	0.36	58204613	30240	87.59	1920	1936	1916	2495	1344	1920	1924.76	9518	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	677	-2.70	1.12	12	0.09	-715.00	1722.00	3685	20221209	-47.71	1630	20230726	18.22	3450	-44.14	20230213	1630	18.22	20230726	3685	-47.71	20221209	1630	18.22	20230726	0.40	N	018700	1000	351 억	N	N	N	N
8	20230831	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	10	2	0.52	20180132	10461	30.30	1920	1936	1916	2495	1344	1920	1929.08	7297	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	678	-2.70	1.12	12	0.03	-715.00	1722.00	3685	20221209	-47.63	1630	20230726	18.40	3450	-44.06	20230213	1630	18.40	20230726	3685	-47.63	20221209	1630	18.40	20230726	0.40	N	018700	1000	351 억	N	N	N	N
9	20230831	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	7	2	0.36	1083808	564	1.63	1920	1927	1920	2495	1344	1920	1921.65	-64	1937	1928	1921	1912	1905	1933	1917	351	575	1000	1380	1	1	35119757	677	-2.70	1.12	12	0.00	-715.00	1722.00	3685	20221209	-47.71	1630	20230726	18.22	3450	-44.14	20230213	1630	18.22	20230726	3685	-47.71	20221209	1630	18.22	20230726	0.40	N	018700	1000	351 억	N	N	N	N
10	20230830	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	-1	5	-0.05	66156280	34494	149.16	1916	1930	1914	2495	1345	1921	1917.91	-4363	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	674	-2.69	1.11	12	0.10	-715.00	1722.00	3685	20221209	-47.90	1630	20230726	17.79	3450	-44.35	20230213	1630	17.79	20230726	3685	-47.90	20221209	1630	17.79	20230726	0.40	N	018700	1000	351 억	N	N	N	N
11	20230830	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-2	5	-0.10	63547566	33135	143.28	1916	1930	1914	2495	1345	1921	1917.84	-4363	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	674	-2.68	1.11	12	0.09	-715.00	1722.00	3685	20221209	-47.92	1630	20230726	17.73	3450	-44.38	20230213	1630	17.73	20230726	3685	-47.92	20221209	1630	17.73	20230726	0.40	N	018700	1000	351 억	N	N	N	N
12	20230830	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	-1	5	-0.05	58923617	30726	132.86	1916	1930	1914	2495	1345	1921	1917.71	-4467	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	674	-2.69	1.11	12	0.09	-715.00	1722.00	3685	20221209	-47.90	1630	20230726	17.79	3450	-44.35	20230213	1630	17.79	20230726	3685	-47.90	20221209	1630	17.79	20230726	0.40	N	018700	1000	351 억	N	N	N	N
13	20230830	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	0	3	0.00	39757263	20726	89.62	1916	1930	1914	2495	1345	1921	1918.23	-2743	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	675	-2.69	1.12	12	0.06	-715.00	1722.00	3685	20221209	-47.87	1630	20230726	17.85	3450	-44.32	20230213	1630	17.85	20230726	3685	-47.87	20221209	1630	17.85	20230726	0.40	N	018700	1000	351 억	N	N	N	N
14	20230830	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	0	3	0.00	39129108	20399	88.21	1916	1930	1914	2495	1345	1921	1918.19	-2743	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	675	-2.69	1.12	12	0.06	-715.00	1722.00	3685	20221209	-47.87	1630	20230726	17.85	3450	-44.32	20230213	1630	17.85	20230726	3685	-47.87	20221209	1630	17.85	20230726	0.40	N	018700	1000	351 억	N	N	N	N
15	20230830	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	1	2	0.05	18663411	9719	42.03	1916	1930	1915	2495	1345	1921	1920.30	-1835	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	675	-2.69	1.12	12	0.03	-715.00	1722.00	3685	20221209	-47.84	1630	20230726	17.91	3450	-44.29	20230213	1630	17.91	20230726	3685	-47.84	20221209	1630	17.91	20230726	0.40	N	018700	1000	351 억	N	N	N	N
16	20230830	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	1	2	0.05	12367133	6438	27.84	1916	1930	1915	2495	1345	1921	1920.96	-1875	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	675	-2.69	1.12	12	0.02	-715.00	1722.00	3685	20221209	-47.84	1630	20230726	17.91	3450	-44.29	20230213	1630	17.91	20230726	3685	-47.84	20221209	1630	17.91	20230726	0.40	N	018700	1000	351 억	N	N	N	N
17	20230830	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	-5	5	-0.26	3121164	1629	7.04	1916	1916	1916	2495	1345	1921	1916.00	-184	1963	1942	1925	1904	1887	1933	1895	351	574	1000	1380	1	1	35119757	673	-2.68	1.11	12	0.00	-715.00	1722.00	3685	20221209	-48.01	1630	20230726	17.55	3450	-44.46	20230213	1630	17.55	20230726	3685	-48.01	20221209	1630	17.55	20230726	0.40	N	018700	1000	351 억	N	N	N	N
18	20230829	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	18	2	0.95	44388567	23123	32.30	1946	1946	1908	2470	1333	1903	1919.67	2440	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	675	-2.69	1.12	12	0.07	-715.00	1722.00	3685	20221209	-47.87	1630	20230726	17.85	3450	-44.32	20230213	1630	17.85	20230726	3685	-47.87	20221209	1630	17.85	20230726	0.39	N	018700	1000	351 억	N	N	N	N
19	20230829	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	18	2	0.95	43577314	22699	31.71	1946	1946	1908	2470	1333	1903	1919.79	2446	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	675	-2.69	1.12	12	0.06	-715.00	1722.00	3685	20221209	-47.87	1630	20230726	17.85	3450	-44.32	20230213	1630	17.85	20230726	3685	-47.87	20221209	1630	17.85	20230726	0.39	N	018700	1000	351 억	N	N	N	N
20	20230829	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1924	21	2	1.10	39451398	20544	28.70	1946	1946	1908	2470	1333	1903	1920.34	2518	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	676	-2.69	1.12	12	0.06	-715.00	1722.00	3685	20221209	-47.79	1630	20230726	18.04	3450	-44.23	20230213	1630	18.04	20230726	3685	-47.79	20221209	1630	18.04	20230726	0.39	N	018700	1000	351 억	N	N	N	N
21	20230829	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	14	2	0.74	27733827	14436	20.17	1946	1946	1908	2470	1333	1903	1921.16	1843	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	673	-2.68	1.11	12	0.04	-715.00	1722.00	3685	20221209	-47.98	1630	20230726	17.61	3450	-44.43	20230213	1630	17.61	20230726	3685	-47.98	20221209	1630	17.61	20230726	0.39	N	018700	1000	351 억	N	N	N	N
22	20230829	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	17	2	0.89	19256988	10017	13.99	1946	1946	1908	2470	1333	1903	1922.43	1672	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	674	-2.69	1.11	12	0.03	-715.00	1722.00	3685	20221209	-47.90	1630	20230726	17.79	3450	-44.35	20230213	1630	17.79	20230726	3685	-47.90	20221209	1630	17.79	20230726	0.39	N	018700	1000	351 억	N	N	N	N
23	20230829	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	22	2	1.16	15398817	8009	11.19	1946	1946	1908	2470	1333	1903	1922.69	2526	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	676	-2.69	1.12	12	0.02	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.39	N	018700	1000	351 억	N	N	N	N
24	20230829	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	22	2	1.16	10330526	5369	7.50	1946	1946	1908	2470	1333	1903	1924.11	39	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	676	-2.69	1.12	12	0.02	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.39	N	018700	1000	351 억	N	N	N	N
25	20230829	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	37	2	1.94	592603	305	0.43	1946	1946	1939	2470	1333	1903	1942.96	-54	1941	1921	1888	1868	1835	1932	1879	351	567	1000	1370	1	1	35119757	681	-2.71	1.13	12	0.00	-715.00	1722.00	3685	20221209	-47.35	1630	20230726	19.02	3450	-43.77	20230213	1630	19.02	20230726	3685	-47.35	20221209	1630	19.02	20230726	0.39	N	018700	1000	351 억	N	N	N	N
26	20230828	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	40	2	2.15	135075571	71495	232.77	1855	1908	1855	2420	1305	1863	1889.30	19455	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	668	-2.66	1.11	12	0.20	-715.00	1722.00	3685	20221209	-48.36	1630	20230726	16.75	3450	-44.84	20230213	1630	16.75	20230726	3685	-48.36	20221209	1630	16.75	20230726	0.38	N	018700	1000	351 억	N	N	N	N
27	20230828	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	42	2	2.25	132585305	70187	228.51	1855	1908	1855	2420	1305	1863	1889.03	19171	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	669	-2.66	1.11	12	0.20	-715.00	1722.00	3685	20221209	-48.30	1630	20230726	16.87	3450	-44.78	20230213	1630	16.87	20230726	3685	-48.30	20221209	1630	16.87	20230726	0.38	N	018700	1000	351 억	N	N	N	N
28	20230828	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	42	2	2.25	124678216	66031	214.98	1855	1908	1855	2420	1305	1863	1888.18	16895	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	669	-2.66	1.11	12	0.19	-715.00	1722.00	3685	20221209	-48.30	1630	20230726	16.87	3450	-44.78	20230213	1630	16.87	20230726	3685	-48.30	20221209	1630	16.87	20230726	0.38	N	018700	1000	351 억	N	N	N	N
29	20230828	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	38	2	2.04	115739494	61332	199.68	1855	1908	1855	2420	1305	1863	1887.10	16758	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	668	-2.66	1.10	12	0.17	-715.00	1722.00	3685	20221209	-48.41	1630	20230726	16.63	3450	-44.90	20230213	1630	16.63	20230726	3685	-48.41	20221209	1630	16.63	20230726	0.38	N	018700	1000	351 억	N	N	N	N
30	20230828	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	41	2	2.20	95125144	50434	164.20	1855	1908	1855	2420	1305	1863	1886.13	13655	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	669	-2.66	1.11	12	0.14	-715.00	1722.00	3685	20221209	-48.33	1630	20230726	16.81	3450	-44.81	20230213	1630	16.81	20230726	3685	-48.33	20221209	1630	16.81	20230726	0.38	N	018700	1000	351 억	N	N	N	N
31	20230828	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	28	2	1.50	70588714	37509	122.12	1855	1908	1855	2420	1305	1863	1881.91	7452	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	664	-2.64	1.10	12	0.11	-715.00	1722.00	3685	20221209	-48.68	1630	20230726	16.01	3450	-45.19	20230213	1630	16.01	20230726	3685	-48.68	20221209	1630	16.01	20230726	0.38	N	018700	1000	351 억	N	N	N	N
32	20230828	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	7	2	0.38	54286106	28854	93.94	1855	1908	1855	2420	1305	1863	1881.41	4577	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	657	-2.62	1.09	12	0.08	-715.00	1722.00	3685	20221209	-49.25	1630	20230726	14.72	3450	-45.80	20230213	1630	14.72	20230726	3685	-49.25	20221209	1630	14.72	20230726	0.38	N	018700	1000	351 억	N	N	N	N
33	20230828	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	21	2	1.13	7556338	4024	13.10	1855	1885	1855	2420	1305	1863	1877.82	649	1888	1875	1856	1843	1824	1882	1850	351	557	1000	1340	1	1	35119757	662	-2.63	1.09	12	0.01	-715.00	1722.00	3685	20221209	-48.87	1630	20230726	15.58	3450	-45.39	20230213	1630	15.58	20230726	3685	-48.87	20221209	1630	15.58	20230726	0.38	N	018700	1000	351 억	N	N	N	N
34	20230825	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	20	2	1.09	56700105	30562	12.26	1845	1869	1837	2395	1291	1843	1855.25	7276	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	654	-2.61	1.08	12	0.09	-715.00	1722.00	3685	20221209	-49.44	1630	20230726	14.29	3450	-46.00	20230213	1630	14.29	20230726	3685	-49.44	20221209	1630	14.29	20230726	0.38	N	018700	1000	351 억	N	N	N	N
35	20230825	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	24	2	1.30	52085506	28081	11.26	1845	1869	1837	2395	1291	1843	1854.83	5945	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	656	-2.61	1.08	12	0.08	-715.00	1722.00	3685	20221209	-49.34	1630	20230726	14.54	3450	-45.88	20230213	1630	14.54	20230726	3685	-49.34	20221209	1630	14.54	20230726	0.38	N	018700	1000	351 억	N	N	N	N
36	20230825	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	22	2	1.19	47783057	25771	10.34	1845	1869	1837	2395	1291	1843	1854.14	5661	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	655	-2.61	1.08	12	0.07	-715.00	1722.00	3685	20221209	-49.39	1630	20230726	14.42	3450	-45.94	20230213	1630	14.42	20230726	3685	-49.39	20221209	1630	14.42	20230726	0.38	N	018700	1000	351 억	N	N	N	N
37	20230825	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	20	2	1.09	41015990	22132	8.88	1845	1865	1837	2395	1291	1843	1853.24	5546	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	654	-2.61	1.08	12	0.06	-715.00	1722.00	3685	20221209	-49.44	1630	20230726	14.29	3450	-46.00	20230213	1630	14.29	20230726	3685	-49.44	20221209	1630	14.29	20230726	0.38	N	018700	1000	351 억	N	N	N	N
38	20230825	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	20	2	1.09	28777360	15561	6.24	1845	1864	1837	2395	1291	1843	1849.33	3103	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	654	-2.61	1.08	12	0.04	-715.00	1722.00	3685	20221209	-49.44	1630	20230726	14.29	3450	-46.00	20230213	1630	14.29	20230726	3685	-49.44	20221209	1630	14.29	20230726	0.38	N	018700	1000	351 억	N	N	N	N
39	20230825	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	7	2	0.38	17648327	9566	3.84	1845	1850	1837	2395	1291	1843	1844.90	2858	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	650	-2.59	1.07	12	0.03	-715.00	1722.00	3685	20221209	-49.80	1630	20230726	13.50	3450	-46.38	20230213	1630	13.50	20230726	3685	-49.80	20221209	1630	13.50	20230726	0.38	N	018700	1000	351 억	N	N	N	N
40	20230825	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	5	2	0.27	12242191	6641	2.66	1845	1849	1837	2395	1291	1843	1843.43	1618	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	649	-2.58	1.07	12	0.02	-715.00	1722.00	3685	20221209	-49.85	1630	20230726	13.37	3450	-46.43	20230213	1630	13.37	20230726	3685	-49.85	20221209	1630	13.37	20230726	0.38	N	018700	1000	351 억	N	N	N	N
41	20230825	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	-6	5	-0.33	2529763	1373	0.55	1845	1845	1837	2395	1291	1843	1842.51	-857	1958	1900	1869	1811	1780	1885	1796	351	552	1000	1320	1	1	35119757	645	-2.57	1.07	12	0.00	-715.00	1722.00	3685	20221209	-50.15	1630	20230726	12.70	3450	-46.75	20230213	1630	12.70	20230726	3685	-50.15	20221209	1630	12.70	20230726	0.38	N	018700	1000	351 억	N	N	N	N
42	20230824	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	-51	5	-2.69	462459152	249116	306.08	1851	1927	1838	2460	1326	1894	1856.40	49268	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	647	-2.58	1.07	12	0.71	-715.00	1722.00	3685	20221209	-49.99	1630	20230726	13.07	3450	-46.58	20230213	1630	13.07	20230726	3685	-49.99	20221209	1630	13.07	20230726	0.39	N	018700	1000	351 억	N	N	N	N
43	20230824	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-45	5	-2.38	394123501	212018	260.50	1851	1927	1842	2460	1326	1894	1858.92	46885	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	649	-2.59	1.07	12	0.60	-715.00	1722.00	3685	20221209	-49.82	1630	20230726	13.44	3450	-46.41	20230213	1630	13.44	20230726	3685	-49.82	20221209	1630	13.44	20230726	0.39	N	018700	1000	351 억	N	N	N	N
44	20230824	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	-48	5	-2.53	379429249	204064	250.73	1851	1927	1842	2460	1326	1894	1859.36	49634	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	648	-2.58	1.07	12	0.58	-715.00	1722.00	3685	20221209	-49.91	1630	20230726	13.25	3450	-46.49	20230213	1630	13.25	20230726	3685	-49.91	20221209	1630	13.25	20230726	0.39	N	018700	1000	351 억	N	N	N	N
45	20230824	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	-40	5	-2.11	322978704	173490	213.16	1851	1927	1842	2460	1326	1894	1861.66	48914	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	651	-2.59	1.08	12	0.49	-715.00	1722.00	3685	20221209	-49.69	1630	20230726	13.74	3450	-46.26	20230213	1630	13.74	20230726	3685	-49.69	20221209	1630	13.74	20230726	0.39	N	018700	1000	351 억	N	N	N	N
46	20230824	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-50	5	-2.64	306573931	164639	202.29	1851	1927	1842	2460	1326	1894	1862.10	47644	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	648	-2.58	1.07	12	0.47	-715.00	1722.00	3685	20221209	-49.96	1630	20230726	13.13	3450	-46.55	20230213	1630	13.13	20230726	3685	-49.96	20221209	1630	13.13	20230726	0.39	N	018700	1000	351 억	N	N	N	N
47	20230824	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	-29	5	-1.53	216299160	115798	142.28	1851	1927	1842	2460	1326	1894	1867.90	37675	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	655	-2.61	1.08	12	0.33	-715.00	1722.00	3685	20221209	-49.39	1630	20230726	14.42	3450	-45.94	20230213	1630	14.42	20230726	3685	-49.39	20221209	1630	14.42	20230726	0.39	N	018700	1000	351 억	N	N	N	N
48	20230824	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	-13	5	-0.69	54327436	28933	35.55	1851	1927	1851	2460	1326	1894	1877.70	11937	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	661	-2.63	1.09	12	0.08	-715.00	1722.00	3685	20221209	-48.96	1630	20230726	15.40	3450	-45.48	20230213	1630	15.40	20230726	3685	-48.96	20221209	1630	15.40	20230726	0.39	N	018700	1000	351 억	N	N	N	N
49	20230824	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	33	2	1.74	7133733	3833	4.71	1851	1927	1851	2460	1326	1894	1861.14	401	1978	1936	1908	1866	1838	1922	1852	351	566	1000	1360	1	1	35119757	677	-2.70	1.12	12	0.01	-715.00	1722.00	3685	20221209	-47.71	1630	20230726	18.22	3450	-44.14	20230213	1630	18.22	20230726	3685	-47.71	20221209	1630	18.22	20230726	0.39	N	018700	1000	351 억	N	N	N	N
50	20230823	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	-33	5	-1.71	154530371	80959	201.68	1950	1950	1880	2505	1349	1927	1908.75	-22532	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	665	-2.65	1.10	12	0.23	-715.00	1722.00	3685	20221209	-48.60	1630	20230726	16.20	3450	-45.10	20230213	1630	16.20	20230726	3685	-48.60	20221209	1630	16.20	20230726	0.39	N	018700	1000	351 억	N	N	N	N
51	20230823	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	-31	5	-1.61	150124269	78633	195.89	1950	1950	1880	2505	1349	1927	1909.18	-21388	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	666	-2.65	1.10	12	0.22	-715.00	1722.00	3685	20221209	-48.55	1630	20230726	16.32	3450	-45.04	20230213	1630	16.32	20230726	3685	-48.55	20221209	1630	16.32	20230726	0.39	N	018700	1000	351 억	N	N	N	N
52	20230823	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-47	5	-2.44	137981946	72239	179.96	1950	1950	1880	2505	1349	1927	1910.08	-16890	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	660	-2.63	1.09	12	0.21	-715.00	1722.00	3685	20221209	-48.98	1630	20230726	15.34	3450	-45.51	20230213	1630	15.34	20230726	3685	-48.98	20221209	1630	15.34	20230726	0.39	N	018700	1000	351 억	N	N	N	N
53	20230823	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	-5	5	-0.26	58376623	30325	75.54	1950	1950	1913	2505	1349	1927	1925.03	-13016	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	675	-2.69	1.12	12	0.09	-715.00	1722.00	3685	20221209	-47.84	1630	20230726	17.91	3450	-44.29	20230213	1630	17.91	20230726	3685	-47.84	20221209	1630	17.91	20230726	0.39	N	018700	1000	351 억	N	N	N	N
54	20230823	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	-12	5	-0.62	39343252	20426	50.88	1950	1950	1913	2505	1349	1927	1926.14	-8336	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	673	-2.68	1.11	12	0.06	-715.00	1722.00	3685	20221209	-48.03	1630	20230726	17.48	3450	-44.49	20230213	1630	17.48	20230726	3685	-48.03	20221209	1630	17.48	20230726	0.39	N	018700	1000	351 억	N	N	N	N
55	20230823	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	-7	5	-0.36	27053038	14016	34.92	1950	1950	1918	2505	1349	1927	1930.15	-7941	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	674	-2.69	1.11	12	0.04	-715.00	1722.00	3685	20221209	-47.90	1630	20230726	17.79	3450	-44.35	20230213	1630	17.79	20230726	3685	-47.90	20221209	1630	17.79	20230726	0.39	N	018700	1000	351 억	N	N	N	N
56	20230823	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	0	3	0.00	20576823	10653	26.54	1950	1950	1918	2505	1349	1927	1931.55	-7938	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	677	-2.70	1.12	12	0.03	-715.00	1722.00	3685	20221209	-47.71	1630	20230726	18.22	3450	-44.14	20230213	1630	18.22	20230726	3685	-47.71	20221209	1630	18.22	20230726	0.39	N	018700	1000	351 억	N	N	N	N
57	20230823	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1946	19	2	0.99	8891255	4600	11.46	1950	1950	1920	2505	1349	1927	1932.88	-4594	1957	1941	1934	1918	1911	1938	1915	351	578	1000	1380	1	1	35119757	683	-2.72	1.13	12	0.01	-715.00	1722.00	3685	20221209	-47.19	1630	20230726	19.39	3450	-43.59	20230213	1630	19.39	20230726	3685	-47.19	20221209	1630	19.39	20230726	0.39	N	018700	1000	351 억	N	N	N	N
58	20230822	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	-7	5	-0.36	77683774	40142	101.00	1937	1950	1927	2510	1354	1934	1935.22	-4866	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	677	-2.70	1.12	12	0.11	-715.00	1722.00	3685	20221209	-47.71	1630	20230726	18.22	3450	-44.14	20230213	1630	18.22	20230726	3685	-47.71	20221209	1630	18.22	20230726	0.39	N	018700	1000	351 억	N	N	N	N
59	20230822	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	-7	5	-0.36	72198632	37296	93.84	1937	1950	1927	2510	1354	1934	1935.83	-4333	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	677	-2.70	1.12	12	0.11	-715.00	1722.00	3685	20221209	-47.71	1630	20230726	18.22	3450	-44.14	20230213	1630	18.22	20230726	3685	-47.71	20221209	1630	18.22	20230726	0.39	N	018700	1000	351 억	N	N	N	N
60	20230822	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	4	2	0.21	49319142	25444	64.02	1937	1950	1927	2510	1354	1934	1938.34	479	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	681	-2.71	1.13	12	0.07	-715.00	1722.00	3685	20221209	-47.41	1630	20230726	18.90	3450	-43.83	20230213	1630	18.90	20230726	3685	-47.41	20221209	1630	18.90	20230726	0.39	N	018700	1000	351 억	N	N	N	N
61	20230822	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	6	2	0.31	38309558	19753	49.70	1937	1950	1927	2510	1354	1934	1939.43	1337	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	681	-2.71	1.13	12	0.06	-715.00	1722.00	3685	20221209	-47.35	1630	20230726	19.02	3450	-43.77	20230213	1630	19.02	20230726	3685	-47.35	20221209	1630	19.02	20230726	0.39	N	018700	1000	351 억	N	N	N	N
62	20230822	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	6	2	0.31	36401414	18768	47.22	1937	1950	1927	2510	1354	1934	1939.55	1336	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	681	-2.71	1.13	12	0.05	-715.00	1722.00	3685	20221209	-47.35	1630	20230726	19.02	3450	-43.77	20230213	1630	19.02	20230726	3685	-47.35	20221209	1630	19.02	20230726	0.39	N	018700	1000	351 억	N	N	N	N
63	20230822	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1946	12	2	0.62	33604708	17330	43.60	1937	1950	1927	2510	1354	1934	1939.11	2256	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	683	-2.72	1.13	12	0.05	-715.00	1722.00	3685	20221209	-47.19	1630	20230726	19.39	3450	-43.59	20230213	1630	19.39	20230726	3685	-47.19	20221209	1630	19.39	20230726	0.39	N	018700	1000	351 억	N	N	N	N
64	20230822	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	13	2	0.67	24728406	12767	32.12	1937	1950	1927	2510	1354	1934	1936.90	1963	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	684	-2.72	1.13	12	0.04	-715.00	1722.00	3685	20221209	-47.16	1630	20230726	19.45	3450	-43.57	20230213	1630	19.45	20230726	3685	-47.16	20221209	1630	19.45	20230726	0.39	N	018700	1000	351 억	N	N	N	N
65	20230822	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1937	3	2	0.16	5811000	3000	7.55	1937	1937	1937	2510	1354	1934	1937.00	2768	1980	1956	1931	1907	1882	1969	1920	351	576	1000	1390	1	1	35119757	680	-2.71	1.12	12	0.01	-715.00	1722.00	3685	20221209	-47.44	1630	20230726	18.83	3450	-43.86	20230213	1630	18.83	20230726	3685	-47.44	20221209	1630	18.83	20230726	0.39	N	018700	1000	351 억	N	N	N	N
66	20230821	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	9	2	0.47	76709629	39671	87.48	1906	1955	1906	2500	1348	1925	1933.64	8547	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	679	-2.70	1.12	12	0.11	-715.00	1722.00	3685	20221209	-47.52	1630	20230726	18.65	3450	-43.94	20230213	1630	18.65	20230726	3685	-47.52	20221209	1630	18.65	20230726	0.39	N	018700	1000	351 억	N	N	N	N
67	20230821	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	10	2	0.52	56466750	29209	64.41	1906	1955	1906	2500	1348	1925	1933.20	3684	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	680	-2.71	1.12	12	0.08	-715.00	1722.00	3685	20221209	-47.49	1630	20230726	18.71	3450	-43.91	20230213	1630	18.71	20230726	3685	-47.49	20221209	1630	18.71	20230726	0.39	N	018700	1000	351 억	N	N	N	N
68	20230821	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1943	18	2	0.94	50515895	26130	57.62	1906	1955	1906	2500	1348	1925	1933.25	2728	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	682	-2.72	1.13	12	0.07	-715.00	1722.00	3685	20221209	-47.27	1630	20230726	19.20	3450	-43.68	20230213	1630	19.20	20230726	3685	-47.27	20221209	1630	19.20	20230726	0.39	N	018700	1000	351 억	N	N	N	N
69	20230821	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1943	18	2	0.94	47378728	24508	54.05	1906	1955	1906	2500	1348	1925	1933.19	2241	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	682	-2.72	1.13	12	0.07	-715.00	1722.00	3685	20221209	-47.27	1630	20230726	19.20	3450	-43.68	20230213	1630	19.20	20230726	3685	-47.27	20221209	1630	19.20	20230726	0.39	N	018700	1000	351 억	N	N	N	N
70	20230821	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	14	2	0.73	40790733	21106	46.54	1906	1955	1906	2500	1348	1925	1932.66	1877	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	681	-2.71	1.13	12	0.06	-715.00	1722.00	3685	20221209	-47.38	1630	20230726	18.96	3450	-43.80	20230213	1630	18.96	20230726	3685	-47.38	20221209	1630	18.96	20230726	0.39	N	018700	1000	351 억	N	N	N	N
71	20230821	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	22	2	1.14	38234948	19792	43.65	1906	1955	1906	2500	1348	1925	1931.84	2878	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	684	-2.72	1.13	12	0.06	-715.00	1722.00	3685	20221209	-47.16	1630	20230726	19.45	3450	-43.57	20230213	1630	19.45	20230726	3685	-47.16	20221209	1630	19.45	20230726	0.39	N	018700	1000	351 억	N	N	N	N
72	20230821	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	13	2	0.68	24942356	12946	28.55	1906	1955	1906	2500	1348	1925	1926.65	2346	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	681	-2.71	1.13	12	0.04	-715.00	1722.00	3685	20221209	-47.41	1630	20230726	18.90	3450	-43.83	20230213	1630	18.90	20230726	3685	-47.41	20221209	1630	18.90	20230726	0.39	N	018700	1000	351 억	N	N	N	N
73	20230821	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	-11	5	-0.57	4835674	2537	5.59	1906	1914	1906	2500	1348	1925	1906.06	-31	1978	1951	1937	1910	1896	1944	1903	351	575	1000	1380	1	1	35119757	672	-2.68	1.11	12	0.01	-715.00	1722.00	3685	20221209	-48.06	1630	20230726	17.42	3450	-44.52	20230213	1630	17.42	20230726	3685	-48.06	20221209	1630	17.42	20230726	0.39	N	018700	1000	351 억	N	N	N	N
74	20230818	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-14	5	-0.72	86282697	44521	90.60	1939	1964	1923	2520	1358	1939	1938.02	-10441	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	676	-2.69	1.12	12	0.13	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.40	N	018700	1000	351 억	N	N	N	N
75	20230818	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	-5	5	-0.26	77942958	40194	81.80	1939	1964	1923	2520	1358	1939	1939.17	-10146	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	679	-2.70	1.12	12	0.11	-715.00	1722.00	3685	20221209	-47.52	1630	20230726	18.65	3450	-43.94	20230213	1630	18.65	20230726	3685	-47.52	20221209	1630	18.65	20230726	0.40	N	018700	1000	351 억	N	N	N	N
76	20230818	140320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	-7	5	-0.36	71822908	37025	75.35	1939	1964	1923	2520	1358	1939	1939.85	-8565	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	679	-2.70	1.12	12	0.11	-715.00	1722.00	3685	20221209	-47.57	1630	20230726	18.53	3450	-44.00	20230213	1630	18.53	20230726	3685	-47.57	20221209	1630	18.53	20230726	0.40	N	018700	1000	351 억	N	N	N	N
77	20230818	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	0	3	0.00	65649727	33837	68.86	1939	1964	1923	2520	1358	1939	1940.18	-6734	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	681	-2.71	1.13	12	0.10	-715.00	1722.00	3685	20221209	-47.38	1630	20230726	18.96	3450	-43.80	20230213	1630	18.96	20230726	3685	-47.38	20221209	1630	18.96	20230726	0.40	N	018700	1000	351 억	N	N	N	N
78	20230818	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1951	12	2	0.62	62418493	32171	65.47	1939	1964	1923	2520	1358	1939	1940.21	-6732	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	685	-2.73	1.13	12	0.09	-715.00	1722.00	3685	20221209	-47.06	1630	20230726	19.69	3450	-43.45	20230213	1630	19.69	20230726	3685	-47.06	20221209	1630	19.69	20230726	0.40	N	018700	1000	351 억	N	N	N	N
79	20230818	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1942	3	2	0.15	43710664	22540	45.87	1939	1964	1923	2520	1358	1939	1939.25	-7626	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	682	-2.72	1.13	12	0.06	-715.00	1722.00	3685	20221209	-47.30	1630	20230726	19.14	3450	-43.71	20230213	1630	19.14	20230726	3685	-47.30	20221209	1630	19.14	20230726	0.40	N	018700	1000	351 억	N	N	N	N
80	20230818	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1943	4	2	0.21	26089568	13443	27.36	1939	1964	1923	2520	1358	1939	1940.75	-7616	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	682	-2.72	1.13	12	0.04	-715.00	1722.00	3685	20221209	-47.27	1630	20230726	19.20	3450	-43.68	20230213	1630	19.20	20230726	3685	-47.27	20221209	1630	19.20	20230726	0.40	N	018700	1000	351 억	N	N	N	N
81	20230818	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1950	11	2	0.57	5946792	3050	6.21	1939	1964	1937	2520	1358	1939	1949.77	-1519	2011	1975	1938	1902	1865	1956	1883	351	581	1000	1390	1	1	35119757	685	-2.73	1.13	12	0.01	-715.00	1722.00	3685	20221209	-47.08	1630	20230726	19.63	3450	-43.48	20230213	1630	19.63	20230726	3685	-47.08	20221209	1630	19.63	20230726	0.40	N	018700	1000	351 억	N	N	N	N
82	20230817	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	-8	5	-0.41	95110949	49127	40.90	1956	1974	1901	2530	1363	1947	1936.02	-155	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	681	-2.71	1.13	12	0.14	-715.00	1722.00	3685	20221209	-47.38	1630	20230726	18.96	3450	-43.80	20230213	1630	18.96	20230726	3685	-47.38	20221209	1630	18.96	20230726	0.39	N	018700	1000	351 억	N	N	N	N
83	20230817	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1955	8	2	0.41	89119106	46039	38.33	1956	1974	1901	2530	1363	1947	1935.73	282	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	687	-2.73	1.14	12	0.13	-715.00	1722.00	3685	20221209	-46.95	1630	20230726	19.94	3450	-43.33	20230213	1630	19.94	20230726	3685	-46.95	20221209	1630	19.94	20230726	0.39	N	018700	1000	351 억	N	N	N	N
84	20230817	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	6	2	0.31	83536060	43182	35.95	1956	1974	1901	2530	1363	1947	1934.51	1426	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	686	-2.73	1.13	12	0.12	-715.00	1722.00	3685	20221209	-47.00	1630	20230726	19.82	3450	-43.39	20230213	1630	19.82	20230726	3685	-47.00	20221209	1630	19.82	20230726	0.39	N	018700	1000	351 억	N	N	N	N
85	20230817	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	-7	5	-0.36	78966682	40834	34.00	1956	1974	1901	2530	1363	1947	1933.85	874	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	681	-2.71	1.13	12	0.12	-715.00	1722.00	3685	20221209	-47.35	1630	20230726	19.02	3450	-43.77	20230213	1630	19.02	20230726	3685	-47.35	20221209	1630	19.02	20230726	0.39	N	018700	1000	351 억	N	N	N	N
86	20230817	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1957	10	2	0.51	76184415	39407	32.81	1956	1974	1901	2530	1363	1947	1933.27	1010	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	687	-2.74	1.14	12	0.11	-715.00	1722.00	3685	20221209	-46.89	1630	20230726	20.06	3450	-43.28	20230213	1630	20.06	20230726	3685	-46.89	20221209	1630	20.06	20230726	0.39	N	018700	1000	351 억	N	N	N	N
87	20230817	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	-17	5	-0.87	61564456	31849	26.52	1956	1974	1901	2530	1363	1947	1933.01	-3218	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	678	-2.70	1.12	12	0.09	-715.00	1722.00	3685	20221209	-47.63	1630	20230726	18.40	3450	-44.06	20230213	1630	18.40	20230726	3685	-47.63	20221209	1630	18.40	20230726	0.39	N	018700	1000	351 억	N	N	N	N
88	20230817	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-28	5	-1.44	55005228	28449	23.69	1956	1974	1901	2530	1363	1947	1933.47	-2099	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	674	-2.68	1.11	12	0.08	-715.00	1722.00	3685	20221209	-47.92	1630	20230726	17.73	3450	-44.38	20230213	1630	17.73	20230726	3685	-47.92	20221209	1630	17.73	20230726	0.39	N	018700	1000	351 억	N	N	N	N
89	20230817	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	9	2	0.46	540808	277	0.23	1956	1956	1951	2530	1363	1947	1952.38	-204	2093	2020	1982	1909	1871	2001	1890	351	583	1000	1400	1	1	35119757	687	-2.74	1.14	12	0.00	-715.00	1722.00	3685	20221209	-46.92	1630	20230726	20.00	3450	-43.30	20230213	1630	20.00	20230726	3685	-46.92	20221209	1630	20.00	20230726	0.39	N	018700	1000	351 억	N	N	N	N
90	20230816	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	-123	5	-5.94	237045886	120110	59.91	2020	2055	1944	2690	1450	2070	1973.57	-54384	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	684	-2.72	1.13	12	0.34	-715.00	1722.00	3685	20221209	-47.16	1630	20230726	19.45	3450	-43.57	20230213	1630	19.45	20230726	3685	-47.16	20221209	1630	19.45	20230726	0.39	N	018700	1000	351 억	N	N	N	N
91	20230816	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1950	-120	5	-5.80	224028142	113434	56.58	2020	2055	1945	2690	1450	2070	1974.96	-52541	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	685	-2.73	1.13	12	0.32	-715.00	1722.00	3685	20221209	-47.08	1630	20230726	19.63	3450	-43.48	20230213	1630	19.63	20230726	3685	-47.08	20221209	1630	19.63	20230726	0.39	N	018700	1000	351 억	N	N	N	N
92	20230816	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	-125	5	-6.04	213090695	107825	53.78	2020	2055	1945	2690	1450	2070	1976.26	-50650	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	683	-2.72	1.13	12	0.31	-715.00	1722.00	3685	20221209	-47.22	1630	20230726	19.33	3450	-43.62	20230213	1630	19.33	20230726	3685	-47.22	20221209	1630	19.33	20230726	0.39	N	018700	1000	351 억	N	N	N	N
93	20230816	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1962	-108	5	-5.22	161472554	81401	40.60	2020	2055	1961	2690	1450	2070	1983.67	-38060	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	689	-2.74	1.14	12	0.23	-715.00	1722.00	3685	20221209	-46.76	1630	20230726	20.37	3450	-43.13	20230213	1630	20.37	20230726	3685	-46.76	20221209	1630	20.37	20230726	0.39	N	018700	1000	351 억	N	N	N	N
94	20230816	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	-95	5	-4.59	143468054	72250	36.04	2020	2055	1966	2690	1450	2070	1985.72	-34642	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	694	-2.76	1.15	12	0.21	-715.00	1722.00	3685	20221209	-46.40	1630	20230726	21.17	3450	-42.75	20230213	1630	21.17	20230726	3685	-46.40	20221209	1630	21.17	20230726	0.39	N	018700	1000	351 억	N	N	N	N
95	20230816	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	-89	5	-4.30	106727332	53673	26.77	2020	2055	1966	2690	1450	2070	1988.47	-25982	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	696	-2.77	1.15	12	0.15	-715.00	1722.00	3685	20221209	-46.24	1630	20230726	21.53	3450	-42.58	20230213	1630	21.53	20230726	3685	-46.24	20221209	1630	21.53	20230726	0.39	N	018700	1000	351 억	N	N	N	N
96	20230816	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1979	-91	5	-4.40	96322396	48397	24.14	2020	2055	1966	2690	1450	2070	1990.26	-25820	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	1	1	35119757	695	-2.77	1.15	12	0.14	-715.00	1722.00	3685	20221209	-46.30	1630	20230726	21.41	3450	-42.64	20230213	1630	21.41	20230726	3685	-46.30	20221209	1630	21.41	20230726	0.39	N	018700	1000	351 억	N	N	N	N
97	20230816	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-60	5	-2.90	17116115	8474	4.23	2020	2055	2010	2690	1450	2070	2019.84	-2893	2226	2147	2071	1992	1916	2187	2032	351	620	1000	1490	5	1	35119757	706	-2.81	1.17	12	0.02	-715.00	1722.00	3685	20221209	-45.45	1630	20230726	23.31	3450	-41.74	20230213	1630	23.31	20230726	3685	-45.45	20221209	1630	23.31	20230726	0.39	N	018700	1000	351 억	N	N	N	N
98	20230814	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	65	2	3.24	419042000	200255	146.31	1995	2150	1995	2605	1405	2005	2092.54	-21071	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	727	-2.90	1.20	12	0.57	-715.00	1722.00	3685	20221209	-43.83	1630	20230726	26.99	3450	-40.00	20230213	1630	26.99	20230726	3685	-43.83	20221209	1630	26.99	20230726	0.39	N	018700	1000	351 억	N	N	N	N
99	20230814	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	70	2	3.49	397945880	190045	138.85	1995	2150	1995	2605	1405	2005	2093.96	-20679	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	729	-2.90	1.20	12	0.54	-715.00	1722.00	3685	20221209	-43.69	1630	20230726	27.30	3450	-39.86	20230213	1630	27.30	20230726	3685	-43.69	20221209	1630	27.30	20230726	0.39	N	018700	1000	351 억	N	N	N	N
100	20230814	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	70	2	3.49	377817485	180331	131.75	1995	2150	1995	2605	1405	2005	2095.13	-18715	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	729	-2.90	1.20	12	0.51	-715.00	1722.00	3685	20221209	-43.69	1630	20230726	27.30	3450	-39.86	20230213	1630	27.30	20230726	3685	-43.69	20221209	1630	27.30	20230726	0.39	N	018700	1000	351 억	N	N	N	N
101	20230814	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	80	2	3.99	365569075	174422	127.43	1995	2150	1995	2605	1405	2005	2095.89	-17935	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	732	-2.92	1.21	12	0.50	-715.00	1722.00	3685	20221209	-43.42	1630	20230726	27.91	3450	-39.57	20230213	1630	27.91	20230726	3685	-43.42	20221209	1630	27.91	20230726	0.39	N	018700	1000	351 억	N	N	N	N
102	20230814	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	70	2	3.49	355768310	169716	124.00	1995	2150	1995	2605	1405	2005	2096.26	-16831	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	729	-2.90	1.20	12	0.48	-715.00	1722.00	3685	20221209	-43.69	1630	20230726	27.30	3450	-39.86	20230213	1630	27.30	20230726	3685	-43.69	20221209	1630	27.30	20230726	0.39	N	018700	1000	351 억	N	N	N	N
103	20230814	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	55	2	2.74	327648305	156128	114.07	1995	2150	1995	2605	1405	2005	2098.59	-17939	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	723	-2.88	1.20	12	0.44	-715.00	1722.00	3685	20221209	-44.10	1630	20230726	26.38	3450	-40.29	20230213	1630	26.38	20230726	3685	-44.10	20221209	1630	26.38	20230726	0.39	N	018700	1000	351 억	N	N	N	N
104	20230814	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	50	2	2.49	306672430	145951	106.63	1995	2150	1995	2605	1405	2005	2101.20	-18488	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	722	-2.87	1.19	12	0.42	-715.00	1722.00	3685	20221209	-44.23	1630	20230726	26.07	3450	-40.43	20230213	1630	26.07	20230726	3685	-44.23	20221209	1630	26.07	20230726	0.39	N	018700	1000	351 억	N	N	N	N
105	20230814	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	20	2	1.00	13796485	6853	5.01	1995	2025	1995	2605	1405	2005	2013.20	-1016	2073	2039	2006	1972	1939	2056	1989	351	600	1000	1440	5	1	35119757	711	-2.83	1.18	12	0.02	-715.00	1722.00	3685	20221209	-45.05	1630	20230726	24.23	3450	-41.30	20230213	1630	24.23	20230726	3685	-45.05	20221209	1630	24.23	20230726	0.39	N	018700	1000	351 억	N	N	N	N
106	20230811	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	274260911	136557	76.20	1974	2040	1973	2560	1382	1973	2008.40	8593	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	704	-2.80	1.16	12	0.39	-715.00	1722.00	3685	20221209	-45.59	1630	20230726	23.01	3450	-41.88	20230213	1630	23.01	20230726	3685	-45.59	20221209	1630	23.01	20230726	0.40	N	018700	1000	351 억	N	N	N	N
107	20230811	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	42	2	2.13	251591761	125254	69.89	1974	2040	1973	2560	1382	1973	2008.65	9490	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	708	-2.82	1.17	12	0.36	-715.00	1722.00	3685	20221209	-45.32	1630	20230726	23.62	3450	-41.59	20230213	1630	23.62	20230726	3685	-45.32	20221209	1630	23.62	20230726	0.40	N	018700	1000	351 억	N	N	N	N
108	20230811	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	57	2	2.89	227022736	113039	63.08	1974	2040	1973	2560	1382	1973	2008.36	7737	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	713	-2.84	1.18	12	0.32	-715.00	1722.00	3685	20221209	-44.91	1630	20230726	24.54	3450	-41.16	20230213	1630	24.54	20230726	3685	-44.91	20221209	1630	24.54	20230726	0.40	N	018700	1000	351 억	N	N	N	N
109	20230811	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	27	2	1.37	198754341	99057	55.28	1974	2040	1973	2560	1382	1973	2006.46	12763	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	702	-2.80	1.16	12	0.28	-715.00	1722.00	3685	20221209	-45.73	1630	20230726	22.70	3450	-42.03	20230213	1630	22.70	20230726	3685	-45.73	20221209	1630	22.70	20230726	0.40	N	018700	1000	351 억	N	N	N	N
110	20230811	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	42	2	2.13	170995506	85258	47.58	1974	2040	1973	2560	1382	1973	2005.62	16518	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	708	-2.82	1.17	12	0.24	-715.00	1722.00	3685	20221209	-45.32	1630	20230726	23.62	3450	-41.59	20230213	1630	23.62	20230726	3685	-45.32	20221209	1630	23.62	20230726	0.40	N	018700	1000	351 억	N	N	N	N
111	20230811	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	57	2	2.89	154147261	76917	42.92	1974	2040	1973	2560	1382	1973	2004.07	17743	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	713	-2.84	1.18	12	0.22	-715.00	1722.00	3685	20221209	-44.91	1630	20230726	24.54	3450	-41.16	20230213	1630	24.54	20230726	3685	-44.91	20221209	1630	24.54	20230726	0.40	N	018700	1000	351 억	N	N	N	N
112	20230811	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	57	2	2.89	126432971	63221	35.28	1974	2040	1973	2560	1382	1973	1999.86	20260	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	5	1	35119757	713	-2.84	1.18	12	0.18	-715.00	1722.00	3685	20221209	-44.91	1630	20230726	24.54	3450	-41.16	20230213	1630	24.54	20230726	3685	-44.91	20221209	1630	24.54	20230726	0.40	N	018700	1000	351 억	N	N	N	N
113	20230811	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	3	2	0.15	1860284	942	0.53	1974	1978	1974	2560	1382	1973	1974.82	-496	2039	2005	1941	1907	1843	2023	1925	351	589	1000	1420	1	1	35119757	694	-2.76	1.15	12	0.00	-715.00	1722.00	3685	20221209	-46.38	1630	20230726	21.23	3450	-42.72	20230213	1630	21.23	20230726	3685	-46.38	20221209	1630	21.23	20230726	0.40	N	018700	1000	351 억	N	N	N	N
114	20230810	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	78	2	4.12	346490749	178023	200.79	1895	1975	1877	2460	1327	1895	1946.25	18039	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	693	-2.76	1.15	12	0.51	-715.00	1722.00	3685	20221209	-46.46	1630	20230726	21.04	3450	-42.81	20230213	1630	21.04	20230726	3685	-46.46	20221209	1630	21.04	20230726	0.37	N	018700	1000	351 억	N	N	N	N
115	20230810	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	75	2	3.96	311413590	160239	180.73	1895	1975	1877	2460	1327	1895	1943.43	18173	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	692	-2.76	1.14	12	0.46	-715.00	1722.00	3685	20221209	-46.54	1630	20230726	20.86	3450	-42.90	20230213	1630	20.86	20230726	3685	-46.54	20221209	1630	20.86	20230726	0.37	N	018700	1000	351 억	N	N	N	N
116	20230810	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	69	2	3.64	256950133	132606	149.56	1895	1975	1877	2460	1327	1895	1937.70	19867	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	690	-2.75	1.14	12	0.38	-715.00	1722.00	3685	20221209	-46.70	1630	20230726	20.49	3450	-43.07	20230213	1630	20.49	20230726	3685	-46.70	20221209	1630	20.49	20230726	0.37	N	018700	1000	351 억	N	N	N	N
117	20230810	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	39	2	2.06	189048724	97714	110.21	1895	1953	1877	2460	1327	1895	1934.71	4149	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	679	-2.70	1.12	12	0.28	-715.00	1722.00	3685	20221209	-47.52	1630	20230726	18.65	3450	-43.94	20230213	1630	18.65	20230726	3685	-47.52	20221209	1630	18.65	20230726	0.37	N	018700	1000	351 억	N	N	N	N
118	20230810	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1937	42	2	2.22	182037614	94088	106.12	1895	1953	1877	2460	1327	1895	1934.76	4283	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	680	-2.71	1.12	12	0.27	-715.00	1722.00	3685	20221209	-47.44	1630	20230726	18.83	3450	-43.86	20230213	1630	18.83	20230726	3685	-47.44	20221209	1630	18.83	20230726	0.37	N	018700	1000	351 억	N	N	N	N
119	20230810	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	43	2	2.27	175141338	90522	102.10	1895	1953	1877	2460	1327	1895	1934.79	4396	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	681	-2.71	1.13	12	0.26	-715.00	1722.00	3685	20221209	-47.41	1630	20230726	18.90	3450	-43.83	20230213	1630	18.90	20230726	3685	-47.41	20221209	1630	18.90	20230726	0.37	N	018700	1000	351 억	N	N	N	N
120	20230810	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	37	2	1.95	151011243	78052	88.03	1895	1953	1877	2460	1327	1895	1934.75	7236	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	679	-2.70	1.12	12	0.22	-715.00	1722.00	3685	20221209	-47.57	1630	20230726	18.53	3450	-44.00	20230213	1630	18.53	20230726	3685	-47.57	20221209	1630	18.53	20230726	0.37	N	018700	1000	351 억	N	N	N	N
121	20230810	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	-10	5	-0.53	652409	346	0.39	1895	1895	1885	2460	1327	1895	1885.58	-327	1963	1929	1868	1834	1773	1946	1851	351	566	1000	1360	1	1	35119757	662	-2.64	1.09	12	0.00	-715.00	1722.00	3685	20221209	-48.85	1630	20230726	15.64	3450	-45.36	20230213	1630	15.64	20230726	3685	-48.85	20221209	1630	15.64	20230726	0.37	N	018700	1000	351 억	N	N	N	N
122	20230809	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	54	2	2.93	163381296	88095	87.94	1807	1902	1807	2390	1289	1841	1854.46	27254	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	666	-2.65	1.10	12	0.25	-715.00	1722.00	3685	20221209	-48.58	1630	20230726	16.26	3450	-45.07	20230213	1630	16.26	20230726	3685	-48.58	20221209	1630	16.26	20230726	0.37	N	018700	1000	351 억	N	N	N	N
123	20230809	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	42	2	2.28	147177296	79502	79.36	1807	1902	1807	2390	1289	1841	1851.24	26732	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	661	-2.63	1.09	12	0.23	-715.00	1722.00	3685	20221209	-48.90	1630	20230726	15.52	3450	-45.42	20230213	1630	15.52	20230726	3685	-48.90	20221209	1630	15.52	20230726	0.37	N	018700	1000	351 억	N	N	N	N
124	20230809	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1878	37	2	2.01	123994843	67101	66.98	1807	1902	1807	2390	1289	1841	1847.88	24584	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	660	-2.63	1.09	12	0.19	-715.00	1722.00	3685	20221209	-49.04	1630	20230726	15.21	3450	-45.57	20230213	1630	15.21	20230726	3685	-49.04	20221209	1630	15.21	20230726	0.37	N	018700	1000	351 억	N	N	N	N
125	20230809	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	25	2	1.36	85167326	46307	46.23	1807	1889	1807	2390	1289	1841	1839.19	22538	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	655	-2.61	1.08	12	0.13	-715.00	1722.00	3685	20221209	-49.36	1630	20230726	14.48	3450	-45.91	20230213	1630	14.48	20230726	3685	-49.36	20221209	1630	14.48	20230726	0.37	N	018700	1000	351 억	N	N	N	N
126	20230809	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	24	2	1.30	82075583	44650	44.57	1807	1889	1807	2390	1289	1841	1838.20	21928	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	655	-2.61	1.08	12	0.13	-715.00	1722.00	3685	20221209	-49.39	1630	20230726	14.42	3450	-45.94	20230213	1630	14.42	20230726	3685	-49.39	20221209	1630	14.42	20230726	0.37	N	018700	1000	351 억	N	N	N	N
127	20230809	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	9	2	0.49	75576630	41150	41.08	1807	1889	1807	2390	1289	1841	1836.61	20549	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	650	-2.59	1.07	12	0.12	-715.00	1722.00	3685	20221209	-49.80	1630	20230726	13.50	3450	-46.38	20230213	1630	13.50	20230726	3685	-49.80	20221209	1630	13.50	20230726	0.37	N	018700	1000	351 억	N	N	N	N
128	20230809	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	4	2	0.22	67401105	36714	36.65	1807	1889	1807	2390	1289	1841	1835.84	20483	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	648	-2.58	1.07	12	0.10	-715.00	1722.00	3685	20221209	-49.93	1630	20230726	13.19	3450	-46.52	20230213	1630	13.19	20230726	3685	-49.93	20221209	1630	13.19	20230726	0.37	N	018700	1000	351 억	N	N	N	N
129	20230809	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	-3	5	-0.16	9322002	5153	5.14	1807	1838	1807	2390	1289	1841	1809.04	-260	1927	1884	1859	1816	1791	1871	1803	351	550	1000	1320	1	1	35119757	646	-2.57	1.07	12	0.01	-715.00	1722.00	3685	20221209	-50.12	1630	20230726	12.76	3450	-46.72	20230213	1630	12.76	20230726	3685	-50.12	20221209	1630	12.76	20230726	0.37	N	018700	1000	351 억	N	N	N	N
130	20230808	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-52	5	-2.75	185463607	100172	115.66	1900	1902	1834	2460	1326	1893	1851.45	-31014	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	647	-2.57	1.07	12	0.29	-715.00	1722.00	3685	20221209	-50.04	1630	20230726	12.94	3450	-46.64	20230213	1630	12.94	20230726	3685	-50.04	20221209	1630	12.94	20230726	0.38	N	018700	1000	351 억	N	N	N	N
131	20230808	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-58	5	-3.06	175047791	94506	109.12	1900	1902	1835	2460	1326	1893	1852.24	-30282	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	644	-2.57	1.07	12	0.27	-715.00	1722.00	3685	20221209	-50.20	1630	20230726	12.58	3450	-46.81	20230213	1630	12.58	20230726	3685	-50.20	20221209	1630	12.58	20230726	0.38	N	018700	1000	351 억	N	N	N	N
132	20230808	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	-38	5	-2.01	119246607	64197	74.13	1900	1902	1837	2460	1326	1893	1857.51	-6599	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	651	-2.59	1.08	12	0.18	-715.00	1722.00	3685	20221209	-49.66	1630	20230726	13.80	3450	-46.23	20230213	1630	13.80	20230726	3685	-49.66	20221209	1630	13.80	20230726	0.38	N	018700	1000	351 억	N	N	N	N
133	20230808	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-48	5	-2.54	96372530	51806	59.82	1900	1902	1837	2460	1326	1893	1860.26	-7407	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	648	-2.58	1.07	12	0.15	-715.00	1722.00	3685	20221209	-49.93	1630	20230726	13.19	3450	-46.52	20230213	1630	13.19	20230726	3685	-49.93	20221209	1630	13.19	20230726	0.38	N	018700	1000	351 억	N	N	N	N
134	20230808	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1873	-20	5	-1.06	87344705	46919	54.18	1900	1902	1837	2460	1326	1893	1861.61	-7661	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	658	-2.62	1.09	12	0.13	-715.00	1722.00	3685	20221209	-49.17	1630	20230726	14.91	3450	-45.71	20230213	1630	14.91	20230726	3685	-49.17	20221209	1630	14.91	20230726	0.38	N	018700	1000	351 억	N	N	N	N
135	20230808	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-48	5	-2.54	68533313	36724	42.40	1900	1902	1837	2460	1326	1893	1866.17	-7171	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	648	-2.58	1.07	12	0.10	-715.00	1722.00	3685	20221209	-49.93	1630	20230726	13.19	3450	-46.52	20230213	1630	13.19	20230726	3685	-49.93	20221209	1630	13.19	20230726	0.38	N	018700	1000	351 억	N	N	N	N
136	20230808	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	-9	5	-0.48	45940064	24581	28.38	1900	1902	1837	2460	1326	1893	1868.93	1300	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	662	-2.63	1.09	12	0.07	-715.00	1722.00	3685	20221209	-48.87	1630	20230726	15.58	3450	-45.39	20230213	1630	15.58	20230726	3685	-48.87	20221209	1630	15.58	20230726	0.38	N	018700	1000	351 억	N	N	N	N
137	20230808	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	7	2	0.37	416100	219	0.25	1900	1900	1900	2460	1326	1893	1900.00	150	1973	1932	1891	1850	1809	1934	1852	351	567	1000	1360	1	1	35119757	667	-2.66	1.10	12	0.00	-715.00	1722.00	3685	20221209	-48.44	1630	20230726	16.56	3450	-44.93	20230213	1630	16.56	20230726	3685	-48.44	20221209	1630	16.56	20230726	0.38	N	018700	1000	351 억	N	N	N	N
138	20230807	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	0	3	0.00	161170427	85914	72.94	1893	1932	1850	2460	1326	1893	1875.95	-14351	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	665	-2.65	1.10	12	0.24	-715.00	1722.00	3685	20221209	-48.63	1630	20230726	16.13	3450	-45.13	20230213	1630	16.13	20230726	3685	-48.63	20221209	1630	16.13	20230726	0.38	N	018700	1000	351 억	N	N	N	N
139	20230807	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-4	5	-0.21	155306467	82813	70.31	1893	1932	1850	2460	1326	1893	1875.39	-14051	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	663	-2.64	1.10	12	0.24	-715.00	1722.00	3685	20221209	-48.74	1630	20230726	15.89	3450	-45.25	20230213	1630	15.89	20230726	3685	-48.74	20221209	1630	15.89	20230726	0.38	N	018700	1000	351 억	N	N	N	N
140	20230807	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1886	-7	5	-0.37	149068999	79508	67.50	1893	1932	1850	2460	1326	1893	1874.89	-14122	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	662	-2.64	1.10	12	0.23	-715.00	1722.00	3685	20221209	-48.82	1630	20230726	15.71	3450	-45.33	20230213	1630	15.71	20230726	3685	-48.82	20221209	1630	15.71	20230726	0.38	N	018700	1000	351 억	N	N	N	N
141	20230807	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	12	2	0.63	130877212	69912	59.36	1893	1932	1850	2460	1326	1893	1872.03	-12562	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	669	-2.66	1.11	12	0.20	-715.00	1722.00	3685	20221209	-48.30	1630	20230726	16.87	3450	-44.78	20230213	1630	16.87	20230726	3685	-48.30	20221209	1630	16.87	20230726	0.38	N	018700	1000	351 억	N	N	N	N
142	20230807	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	7	2	0.37	124195427	66416	56.39	1893	1932	1850	2460	1326	1893	1869.96	-10432	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	667	-2.66	1.10	12	0.19	-715.00	1722.00	3685	20221209	-48.44	1630	20230726	16.56	3450	-44.93	20230213	1630	16.56	20230726	3685	-48.44	20221209	1630	16.56	20230726	0.38	N	018700	1000	351 억	N	N	N	N
143	20230807	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	-19	5	-1.00	88602456	47526	40.35	1893	1932	1850	2460	1326	1893	1864.29	-8085	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	658	-2.62	1.09	12	0.14	-715.00	1722.00	3685	20221209	-49.15	1630	20230726	14.97	3450	-45.68	20230213	1630	14.97	20230726	3685	-49.15	20221209	1630	14.97	20230726	0.38	N	018700	1000	351 억	N	N	N	N
144	20230807	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1864	-29	5	-1.53	43213924	23116	19.63	1893	1932	1850	2460	1326	1893	1869.44	-10529	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	655	-2.61	1.08	12	0.07	-715.00	1722.00	3685	20221209	-49.42	1630	20230726	14.36	3450	-45.97	20230213	1630	14.36	20230726	3685	-49.42	20221209	1630	14.36	20230726	0.38	N	018700	1000	351 억	N	N	N	N
145	20230807	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	1	2	0.05	7175297	3799	3.23	1893	1932	1880	2460	1326	1893	1888.73	-3616	1971	1932	1892	1853	1813	1951	1872	351	567	1000	1360	1	1	35119757	665	-2.65	1.10	12	0.01	-715.00	1722.00	3685	20221209	-48.60	1630	20230726	16.20	3450	-45.10	20230213	1630	16.20	20230726	3685	-48.60	20221209	1630	16.20	20230726	0.38	N	018700	1000	351 억	N	N	N	N
146	20230804	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	38	2	2.05	222874408	117760	199.10	1856	1931	1852	2410	1299	1855	1892.62	8245	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	665	-2.65	1.10	12	0.34	-715.00	1722.00	3685	20221209	-48.63	1630	20230726	16.13	3450	-45.13	20230213	1630	16.13	20230726	3685	-48.63	20221209	1630	16.13	20230726	0.37	N	018700	1000	351 억	N	N	N	N
147	20230804	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	24	2	1.29	204440857	107985	182.57	1856	1931	1852	2410	1299	1855	1893.23	9612	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	660	-2.63	1.09	12	0.31	-715.00	1722.00	3685	20221209	-49.01	1630	20230726	15.28	3450	-45.54	20230213	1630	15.28	20230726	3685	-49.01	20221209	1630	15.28	20230726	0.37	N	018700	1000	351 억	N	N	N	N
148	20230804	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	39	2	2.10	180621016	95349	161.21	1856	1931	1852	2410	1299	1855	1894.31	8844	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	665	-2.65	1.10	12	0.27	-715.00	1722.00	3685	20221209	-48.60	1630	20230726	16.20	3450	-45.10	20230213	1630	16.20	20230726	3685	-48.60	20221209	1630	16.20	20230726	0.37	N	018700	1000	351 억	N	N	N	N
149	20230804	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	50	2	2.70	162262069	85644	144.80	1856	1931	1852	2410	1299	1855	1894.61	11180	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	669	-2.66	1.11	12	0.24	-715.00	1722.00	3685	20221209	-48.30	1630	20230726	16.87	3450	-44.78	20230213	1630	16.87	20230726	3685	-48.30	20221209	1630	16.87	20230726	0.37	N	018700	1000	351 억	N	N	N	N
150	20230804	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	52	2	2.80	158881375	83865	141.79	1856	1931	1852	2410	1299	1855	1894.49	11527	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	670	-2.67	1.11	12	0.24	-715.00	1722.00	3685	20221209	-48.25	1630	20230726	16.99	3450	-44.72	20230213	1630	16.99	20230726	3685	-48.25	20221209	1630	16.99	20230726	0.37	N	018700	1000	351 억	N	N	N	N
151	20230804	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	60	2	3.23	141093046	74532	126.01	1856	1931	1852	2410	1299	1855	1893.05	14630	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	673	-2.68	1.11	12	0.21	-715.00	1722.00	3685	20221209	-48.03	1630	20230726	17.48	3450	-44.49	20230213	1630	17.48	20230726	3685	-48.03	20221209	1630	17.48	20230726	0.37	N	018700	1000	351 억	N	N	N	N
152	20230804	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	16	2	0.86	20982926	11240	19.00	1856	1884	1852	2410	1299	1855	1866.81	-5114	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	657	-2.62	1.09	12	0.03	-715.00	1722.00	3685	20221209	-49.23	1630	20230726	14.79	3450	-45.77	20230213	1630	14.79	20230726	3685	-49.23	20221209	1630	14.79	20230726	0.37	N	018700	1000	351 억	N	N	N	N
153	20230804	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	0	3	0.00	6125472	3302	5.58	1856	1866	1855	2410	1299	1855	1855.08	-3253	1900	1877	1837	1814	1774	1889	1826	351	555	1000	1330	1	1	35119757	651	-2.59	1.08	12	0.01	-715.00	1722.00	3685	20221209	-49.66	1630	20230726	13.80	3450	-46.23	20230213	1630	13.80	20230726	3685	-49.66	20221209	1630	13.80	20230726	0.37	N	018700	1000	351 억	N	N	N	N
154	20230803	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	25	2	1.37	107926244	59131	43.70	1835	1860	1797	2375	1281	1830	1825.21	-10558	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	651	-2.59	1.08	12	0.17	-715.00	1722.00	3685	20221209	-49.66	1630	20230726	13.80	3450	-46.23	20230213	1630	13.80	20230726	3685	-49.66	20221209	1630	13.80	20230726	0.37	N	018700	1000	351 억	N	N	N	N
155	20230803	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	24	2	1.31	96737877	53095	39.24	1835	1860	1797	2375	1281	1830	1821.98	-10230	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	651	-2.59	1.08	12	0.15	-715.00	1722.00	3685	20221209	-49.69	1630	20230726	13.74	3450	-46.26	20230213	1630	13.74	20230726	3685	-49.69	20221209	1630	13.74	20230726	0.37	N	018700	1000	351 억	N	N	N	N
156	20230803	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	2	2	0.11	78271680	43083	31.84	1835	1835	1797	2375	1281	1830	1816.76	-13605	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	643	-2.56	1.06	12	0.12	-715.00	1722.00	3685	20221209	-50.28	1630	20230726	12.39	3450	-46.90	20230213	1630	12.39	20230726	3685	-50.28	20221209	1630	12.39	20230726	0.37	N	018700	1000	351 억	N	N	N	N
157	20230803	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-6	5	-0.33	74137363	40824	30.17	1835	1835	1797	2375	1281	1830	1816.02	-13658	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	641	-2.55	1.06	12	0.12	-715.00	1722.00	3685	20221209	-50.50	1630	20230726	11.90	3450	-47.13	20230213	1630	11.90	20230726	3685	-50.50	20221209	1630	11.90	20230726	0.37	N	018700	1000	351 억	N	N	N	N
158	20230803	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-7	5	-0.38	69071822	38039	28.11	1835	1835	1797	2375	1281	1830	1815.82	-13782	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	640	-2.55	1.06	12	0.11	-715.00	1722.00	3685	20221209	-50.53	1630	20230726	11.84	3450	-47.16	20230213	1630	11.84	20230726	3685	-50.53	20221209	1630	11.84	20230726	0.37	N	018700	1000	351 억	N	N	N	N
159	20230803	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	0	3	0.00	52979420	29213	21.59	1835	1835	1797	2375	1281	1830	1813.56	-12459	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	643	-2.56	1.06	12	0.08	-715.00	1722.00	3685	20221209	-50.34	1630	20230726	12.27	3450	-46.96	20230213	1630	12.27	20230726	3685	-50.34	20221209	1630	12.27	20230726	0.37	N	018700	1000	351 억	N	N	N	N
160	20230803	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	1	2	0.05	39870072	22043	16.29	1835	1835	1797	2375	1281	1830	1808.74	-7528	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	643	-2.56	1.06	12	0.06	-715.00	1722.00	3685	20221209	-50.31	1630	20230726	12.33	3450	-46.93	20230213	1630	12.33	20230726	3685	-50.31	20221209	1630	12.33	20230726	0.37	N	018700	1000	351 억	N	N	N	N
161	20230803	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-20	5	-1.09	3575831	1968	1.45	1835	1835	1810	2375	1281	1830	1816.99	-1281	1891	1860	1839	1808	1787	1850	1798	351	547	1000	1310	1	1	35119757	636	-2.53	1.05	12	0.01	-715.00	1722.00	3685	20221209	-50.88	1630	20230726	11.04	3450	-47.54	20230213	1630	11.04	20230726	3685	-50.88	20221209	1630	11.04	20230726	0.37	N	018700	1000	351 억	N	N	N	N
162	20230802	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-39	5	-2.09	249755043	135297	190.77	1851	1870	1818	2425	1309	1869	1845.98	-12432	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	643	-2.56	1.06	12	0.39	-715.00	1722.00	3685	20221209	-50.34	1630	20230726	12.27	3450	-46.96	20230213	1630	12.27	20230726	3685	-50.34	20221209	1630	12.27	20230726	0.38	N	018700	1000	351 억	N	N	N	N
163	20230802	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	-38	5	-2.03	220239645	119130	167.98	1851	1870	1830	2425	1309	1869	1848.73	-12989	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	643	-2.56	1.06	12	0.34	-715.00	1722.00	3685	20221209	-50.31	1630	20230726	12.33	3450	-46.93	20230213	1630	12.33	20230726	3685	-50.31	20221209	1630	12.33	20230726	0.38	N	018700	1000	351 억	N	N	N	N
164	20230802	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1852	-17	5	-0.91	182161671	98428	138.79	1851	1870	1840	2425	1309	1869	1850.71	-3666	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	650	-2.59	1.08	12	0.28	-715.00	1722.00	3685	20221209	-49.74	1630	20230726	13.62	3450	-46.32	20230213	1630	13.62	20230726	3685	-49.74	20221209	1630	13.62	20230726	0.38	N	018700	1000	351 억	N	N	N	N
165	20230802	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-25	5	-1.34	152642841	82422	116.22	1851	1870	1840	2425	1309	1869	1851.97	8598	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	648	-2.58	1.07	12	0.23	-715.00	1722.00	3685	20221209	-49.96	1630	20230726	13.13	3450	-46.55	20230213	1630	13.13	20230726	3685	-49.96	20221209	1630	13.13	20230726	0.38	N	018700	1000	351 억	N	N	N	N
166	20230802	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-22	5	-1.18	123070869	66423	93.66	1851	1870	1840	2425	1309	1869	1852.84	10324	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	649	-2.58	1.07	12	0.19	-715.00	1722.00	3685	20221209	-49.88	1630	20230726	13.31	3450	-46.46	20230213	1630	13.31	20230726	3685	-49.88	20221209	1630	13.31	20230726	0.38	N	018700	1000	351 억	N	N	N	N
167	20230802	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	-14	5	-0.75	101406417	54702	77.13	1851	1870	1840	2425	1309	1869	1853.80	12791	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	651	-2.59	1.08	12	0.16	-715.00	1722.00	3685	20221209	-49.66	1630	20230726	13.80	3450	-46.23	20230213	1630	13.80	20230726	3685	-49.66	20221209	1630	13.80	20230726	0.38	N	018700	1000	351 억	N	N	N	N
168	20230802	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-20	5	-1.07	50323917	27154	38.29	1851	1870	1840	2425	1309	1869	1853.28	6081	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	649	-2.59	1.07	12	0.08	-715.00	1722.00	3685	20221209	-49.82	1630	20230726	13.44	3450	-46.41	20230213	1630	13.44	20230726	3685	-49.82	20221209	1630	13.44	20230726	0.38	N	018700	1000	351 억	N	N	N	N
169	20230802	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-19	5	-1.02	7877862	4256	6.00	1851	1868	1850	2425	1309	1869	1851.00	-17	1902	1885	1868	1851	1834	1877	1843	351	558	1000	1340	1	1	35119757	650	-2.59	1.07	12	0.01	-715.00	1722.00	3685	20221209	-49.80	1630	20230726	13.50	3450	-46.38	20230213	1630	13.50	20230726	3685	-49.80	20221209	1630	13.50	20230726	0.38	N	018700	1000	351 억	N	N	N	N
170	20230801	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	1	2	0.05	132327612	70919	87.63	1884	1885	1851	2425	1308	1868	1865.89	-15445	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	656	-2.61	1.09	12	0.20	-715.00	1722.00	3685	20221209	-49.28	1630	20230726	14.66	3450	-45.83	20230213	1630	14.66	20230726	3685	-49.28	20221209	1630	14.66	20230726	0.38	N	018700	1000	351 억	N	N	N	N
171	20230801	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	0	3	0.00	124286245	66615	82.31	1884	1885	1851	2425	1308	1868	1865.74	-15416	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	656	-2.61	1.08	12	0.19	-715.00	1722.00	3685	20221209	-49.31	1630	20230726	14.60	3450	-45.86	20230213	1630	14.60	20230726	3685	-49.31	20221209	1630	14.60	20230726	0.38	N	018700	1000	351 억	N	N	N	N
172	20230801	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	1	2	0.05	120885669	64795	80.06	1884	1885	1851	2425	1308	1868	1865.66	-15310	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	656	-2.61	1.09	12	0.18	-715.00	1722.00	3685	20221209	-49.28	1630	20230726	14.66	3450	-45.83	20230213	1630	14.66	20230726	3685	-49.28	20221209	1630	14.66	20230726	0.38	N	018700	1000	351 억	N	N	N	N
173	20230801	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	6	2	0.32	98852871	52964	65.44	1884	1885	1851	2425	1308	1868	1866.42	-11056	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	658	-2.62	1.09	12	0.15	-715.00	1722.00	3685	20221209	-49.15	1630	20230726	14.97	3450	-45.68	20230213	1630	14.97	20230726	3685	-49.15	20221209	1630	14.97	20230726	0.38	N	018700	1000	351 억	N	N	N	N
174	20230801	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1878	10	2	0.54	82369957	44168	54.57	1884	1885	1851	2425	1308	1868	1864.92	-7305	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	660	-2.63	1.09	12	0.13	-715.00	1722.00	3685	20221209	-49.04	1630	20230726	15.21	3450	-45.57	20230213	1630	15.21	20230726	3685	-49.04	20221209	1630	15.21	20230726	0.38	N	018700	1000	351 억	N	N	N	N
175	20230801	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	0	3	0.00	55452972	29755	36.76	1884	1885	1851	2425	1308	1868	1863.65	-1370	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	656	-2.61	1.08	12	0.08	-715.00	1722.00	3685	20221209	-49.31	1630	20230726	14.60	3450	-45.86	20230213	1630	14.60	20230726	3685	-49.31	20221209	1630	14.60	20230726	0.38	N	018700	1000	351 억	N	N	N	N
176	20230801	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	-1	5	-0.05	40628212	21833	26.98	1884	1885	1851	2425	1308	1868	1860.86	-1035	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	656	-2.61	1.08	12	0.06	-715.00	1722.00	3685	20221209	-49.34	1630	20230726	14.54	3450	-45.88	20230213	1630	14.54	20230726	3685	-49.34	20221209	1630	14.54	20230726	0.38	N	018700	1000	351 억	N	N	N	N
177	20230801	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	-17	5	-0.91	6973147	3728	4.61	1884	1884	1851	2425	1308	1868	1870.48	-1500	1922	1894	1840	1812	1758	1909	1827	351	558	1000	1340	1	1	35119757	650	-2.59	1.07	12	0.01	-715.00	1722.00	3685	20221209	-49.77	1630	20230726	13.56	3450	-46.35	20230213	1630	13.56	20230726	3685	-49.77	20221209	1630	13.56	20230726	0.38	N	018700	1000	351 억	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History