KissMeData/031330/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160409	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2670	-25	5	-0.93	307383890	115011	92.19	2695	2695	2660	3500	1890	2695	2672.65	4.52	-4734	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2670	4.62	0.72	12	0.12	578.00	3685.00	3515	20220831	-24.04	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3515	-24.04	20220831	2380	12.18	20230817	1.23	N	031330	500	499 억	4523344	N	N	211	N	N
3	20230831	150505	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2670	-25	5	-0.93	264815350	99056	79.40	2695	2695	2660	3500	1890	2695	2673.39	4.52	-3794	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2670	4.62	0.72	12	0.10	578.00	3685.00	3515	20220831	-24.04	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3515	-24.04	20220831	2380	12.18	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
4	20230831	140532	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2670	-25	5	-0.93	230650075	86242	69.13	2695	2695	2660	3500	1890	2695	2674.45	4.52	-1562	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2670	4.62	0.72	12	0.09	578.00	3685.00	3515	20220831	-24.04	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3515	-24.04	20220831	2380	12.18	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
5	20230831	130518	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	-20	5	-0.74	205856590	76942	61.67	2695	2695	2660	3500	1890	2695	2675.48	4.52	-79	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2675	4.63	0.73	12	0.08	578.00	3685.00	3515	20220831	-23.90	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3515	-23.90	20220831	2380	12.39	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
6	20230831	120525	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	-20	5	-0.74	161326430	60251	48.29	2695	2695	2670	3500	1890	2695	2677.57	4.52	-79	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2675	4.63	0.73	12	0.06	578.00	3685.00	3515	20220831	-23.90	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3515	-23.90	20220831	2380	12.39	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
7	20230831	110733	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2680	-15	5	-0.56	134536070	50244	40.27	2695	2695	2670	3500	1890	2695	2677.65	4.52	2540	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2680	4.64	0.73	12	0.05	578.00	3685.00	3515	20220831	-23.76	2380	20230817	12.61	3270	-18.04	20230530	2380	12.61	20230817	3515	-23.76	20220831	2380	12.61	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
8	20230831	100554	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	-20	5	-0.74	72923535	27192	21.80	2695	2695	2670	3500	1890	2695	2681.80	4.52	696	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2675	4.63	0.73	12	0.03	578.00	3685.00	3515	20220831	-23.90	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3515	-23.90	20220831	2380	12.39	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
9	20230831	090445	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2690	-5	5	-0.19	17221510	6425	5.15	2695	2695	2670	3500	1890	2695	2680.39	4.52	-362	2735	2715	2695	2675	2655	2725	2685	500	805	500	1940	5	1	99995067	2690	4.65	0.73	12	0.01	578.00	3685.00	3515	20220831	-23.47	2380	20230817	13.03	3270	-17.74	20230530	2380	13.03	20230817	3515	-23.47	20220831	2380	13.03	20230817	1.23	N	031330	500	499 억	4523344	N	N	304	N	N
10	20230830	160412	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2695	30	2	1.13	336326025	124518	84.94	2675	2715	2675	3460	1870	2665	2701.02	4.53	-3813	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2695	4.66	0.73	12	0.12	578.00	3685.00	3515	20220831	-23.33	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3515	-23.33	20220831	2380	13.24	20230817	1.24	N	031330	500	499 억	4526239	N	N	304	N	N
11	20230830	150454	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2695	30	2	1.13	271562685	100581	68.61	2675	2715	2675	3460	1870	2665	2699.94	4.53	-3096	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2695	4.66	0.73	12	0.10	578.00	3685.00	3515	20220831	-23.33	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3515	-23.33	20220831	2380	13.24	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
12	20230830	140523	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2695	30	2	1.13	244563960	90577	61.79	2675	2715	2675	3460	1870	2665	2700.07	4.53	-4485	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2695	4.66	0.73	12	0.09	578.00	3685.00	3515	20220831	-23.33	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3515	-23.33	20220831	2380	13.24	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
13	20230830	130506	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2700	35	2	1.31	198271820	73407	50.07	2675	2715	2675	3460	1870	2665	2700.99	4.53	-4664	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2700	4.67	0.73	12	0.07	578.00	3685.00	3515	20220831	-23.19	2380	20230817	13.45	3270	-17.43	20230530	2380	13.45	20230817	3515	-23.19	20220831	2380	13.45	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
14	20230830	120519	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2700	35	2	1.31	169419450	62727	42.79	2675	2715	2675	3460	1870	2665	2700.90	4.53	-3705	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2700	4.67	0.73	12	0.06	578.00	3685.00	3515	20220831	-23.19	2380	20230817	13.45	3270	-17.43	20230530	2380	13.45	20230817	3515	-23.19	20220831	2380	13.45	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
15	20230830	110730	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2700	35	2	1.31	142032190	52591	35.87	2675	2715	2675	3460	1870	2665	2700.69	4.53	-3832	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2700	4.67	0.73	12	0.05	578.00	3685.00	3515	20220831	-23.19	2380	20230817	13.45	3270	-17.43	20230530	2380	13.45	20230817	3515	-23.19	20220831	2380	13.45	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
16	20230830	100542	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2705	40	2	1.50	87878455	32582	22.23	2675	2715	2675	3460	1870	2665	2697.15	4.53	-142	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2705	4.68	0.73	12	0.03	578.00	3685.00	3515	20220831	-23.04	2380	20230817	13.66	3270	-17.28	20230530	2380	13.66	20230817	3515	-23.04	20220831	2380	13.66	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
17	20230830	090440	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2685	20	2	0.75	2409570	900	0.61	2675	2685	2675	3460	1870	2665	2677.30	4.53	-177	2725	2695	2665	2635	2605	2710	2650	500	795	500	1910	5	1	99995067	2685	4.65	0.73	12	0.00	578.00	3685.00	3515	20220831	-23.61	2380	20230817	12.82	3270	-17.89	20230530	2380	12.82	20230817	3515	-23.61	20220831	2380	12.82	20230817	1.24	N	031330	500	499 억	4526239	N	N	21	N	N
18	20230829	160407	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2665	30	2	1.14	388620305	145708	112.81	2650	2695	2635	3425	1845	2635	2667.12	4.50	30333	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2665	4.61	0.72	12	0.15	578.00	3685.00	3600	20220826	-25.97	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3515	-24.18	20220831	2380	11.97	20230817	1.22	N	031330	500	499 억	4495904	N	N	21	N	N
19	20230829	150457	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2670	35	2	1.33	374385990	140365	108.67	2650	2695	2635	3425	1845	2635	2667.23	4.50	29792	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.14	578.00	3685.00	3600	20220826	-25.83	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3515	-24.04	20220831	2380	12.18	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
20	20230829	140534	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2670	35	2	1.33	337203495	126429	97.88	2650	2695	2635	3425	1845	2635	2667.14	4.50	26342	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.13	578.00	3685.00	3600	20220826	-25.83	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3515	-24.04	20220831	2380	12.18	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
21	20230829	130510	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	40	2	1.52	315107895	118152	91.48	2650	2695	2635	3425	1845	2635	2666.97	4.50	25702	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2675	4.63	0.73	12	0.12	578.00	3685.00	3600	20220826	-25.69	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3515	-23.90	20220831	2380	12.39	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
22	20230829	120529	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2670	35	2	1.33	292052885	109516	84.79	2650	2695	2635	3425	1845	2635	2666.76	4.50	23042	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.11	578.00	3685.00	3600	20220826	-25.83	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3515	-24.04	20220831	2380	12.18	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
23	20230829	110824	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2680	45	2	1.71	187559795	70259	54.40	2650	2695	2635	3425	1845	2635	2669.55	4.50	9672	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2680	4.64	0.73	12	0.07	578.00	3685.00	3600	20220826	-25.56	2380	20230817	12.61	3270	-18.04	20230530	2380	12.61	20230817	3515	-23.76	20220831	2380	12.61	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
24	20230829	100558	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2665	30	2	1.14	136977225	51416	39.81	2650	2685	2635	3425	1845	2635	2664.10	4.50	10602	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2665	4.61	0.72	12	0.05	578.00	3685.00	3600	20220826	-25.97	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3515	-24.18	20220831	2380	11.97	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
25	20230829	090359	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2655	20	2	0.76	5312720	1999	1.55	2650	2665	2650	3425	1845	2635	2657.69	4.50	-509	2685	2660	2635	2610	2585	2672	2622	500	790	500	1890	5	1	99995067	2655	4.59	0.72	12	0.00	578.00	3685.00	3600	20220826	-26.25	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3515	-24.47	20220831	2380	11.55	20230817	1.22	N	031330	500	499 억	4495904	N	N	0	N	N
26	20230828	160357	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	15	2	0.57	340027845	128766	117.09	2620	2660	2610	3405	1835	2620	2640.66	4.49	5617	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2635	4.56	0.72	12	0.13	578.00	3685.00	3600	20220826	-26.81	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3515	-25.04	20220831	2380	10.71	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
27	20230828	150401	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2640	20	2	0.76	314062445	118920	108.14	2620	2660	2610	3405	1835	2620	2640.96	4.49	4595	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2640	4.57	0.72	12	0.12	578.00	3685.00	3600	20220826	-26.67	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3515	-24.89	20220831	2380	10.92	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
28	20230828	140401	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2650	30	2	1.15	267309970	101290	92.11	2620	2655	2610	3405	1835	2620	2639.06	4.49	5512	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2650	4.58	0.72	12	0.10	578.00	3685.00	3600	20220826	-26.39	2380	20230817	11.34	3270	-18.96	20230530	2380	11.34	20230817	3515	-24.61	20220831	2380	11.34	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
29	20230828	130405	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2645	25	2	0.95	221335660	83923	76.32	2620	2655	2610	3405	1835	2620	2637.37	4.49	6581	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2645	4.58	0.72	12	0.08	578.00	3685.00	3600	20220826	-26.53	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3515	-24.75	20220831	2380	11.13	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
30	20230828	120402	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2645	25	2	0.95	191099540	72481	65.91	2620	2655	2610	3405	1835	2620	2636.55	4.49	6655	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2645	4.58	0.72	12	0.07	578.00	3685.00	3600	20220826	-26.53	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3515	-24.75	20220831	2380	11.13	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
31	20230828	110400	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2640	20	2	0.76	119131320	45288	41.18	2620	2645	2610	3405	1835	2620	2630.53	4.49	-5265	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2640	4.57	0.72	12	0.05	578.00	3685.00	3600	20220826	-26.67	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3515	-24.89	20220831	2380	10.92	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
32	20230828	100355	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2645	25	2	0.95	77182000	29390	26.73	2620	2645	2610	3405	1835	2620	2626.13	4.49	-5265	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2645	4.58	0.72	12	0.03	578.00	3685.00	3600	20220826	-26.53	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3515	-24.75	20220831	2380	11.13	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
33	20230828	090401	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	-5	5	-0.19	1678485	641	0.58	2620	2625	2615	3405	1835	2620	2618.54	4.49	-588	2656	2637	2606	2587	2556	2647	2597	500	785	500	1880	5	1	99995067	2615	4.52	0.71	12	0.00	578.00	3685.00	3600	20220826	-27.36	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3515	-25.60	20220831	2380	9.87	20230817	1.25	N	031330	500	499 억	4490426	N	N	0	N	N
34	20230825	160358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2620	15	2	0.58	284129215	109092	77.42	2590	2625	2575	3385	1825	2605	2604.48	4.51	-15385	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2620	4.53	0.71	12	0.11	578.00	3685.00	3600	20220826	-27.22	2380	20230817	10.08	3270	-19.88	20230530	2380	10.08	20230817	3600	-27.22	20220826	2380	10.08	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
35	20230825	150401	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	10	2	0.38	269994860	103693	73.58	2590	2625	2575	3385	1825	2605	2603.79	4.51	-15904	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2615	4.52	0.71	12	0.10	578.00	3685.00	3600	20220826	-27.36	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3600	-27.36	20220826	2380	9.87	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
36	20230825	140359	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	5	2	0.19	211583000	81376	57.75	2590	2620	2575	3385	1825	2605	2600.07	4.51	-10336	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2610	4.52	0.71	12	0.08	578.00	3685.00	3600	20220826	-27.50	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3600	-27.50	20220826	2380	9.66	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
37	20230825	130358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2600	-5	5	-0.19	192485080	74045	52.55	2590	2620	2575	3385	1825	2605	2599.57	4.51	-11363	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2600	4.50	0.71	12	0.07	578.00	3685.00	3600	20220826	-27.78	2380	20230817	9.24	3270	-20.49	20230530	2380	9.24	20230817	3600	-27.78	20220826	2380	9.24	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
38	20230825	120400	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	10	2	0.38	143835005	55372	39.29	2590	2620	2575	3385	1825	2605	2597.61	4.51	-7651	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2615	4.52	0.71	12	0.06	578.00	3685.00	3600	20220826	-27.36	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3600	-27.36	20220826	2380	9.87	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
39	20230825	110400	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	0	3	0.00	111334555	42895	30.44	2590	2620	2575	3385	1825	2605	2595.51	4.51	-7926	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2605	4.51	0.71	12	0.04	578.00	3685.00	3600	20220826	-27.64	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3600	-27.64	20220826	2380	9.45	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
40	20230825	100359	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2595	-10	5	-0.38	60721690	23498	16.68	2590	2595	2575	3385	1825	2605	2584.12	4.51	-4304	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2595	4.49	0.70	12	0.02	578.00	3685.00	3600	20220826	-27.92	2380	20230817	9.03	3270	-20.64	20230530	2380	9.03	20230817	3600	-27.92	20220826	2380	9.03	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
41	20230825	090401	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2590	-15	5	-0.58	13016815	5030	3.57	2590	2595	2575	3385	1825	2605	2587.84	4.51	-1409	2648	2626	2598	2576	2548	2637	2587	500	780	500	1870	5	1	99995067	2590	4.48	0.70	12	0.01	578.00	3685.00	3600	20220826	-28.06	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3600	-28.06	20220826	2380	8.82	20230817	1.25	N	031330	500	499 억	4505808	N	N	0	N	N
42	20230824	160356	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	45	2	1.76	360450255	138544	116.30	2575	2620	2570	3325	1795	2560	2601.70	4.50	-4152	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2605	4.51	0.71	12	0.14	578.00	3685.00	3600	20220826	-27.64	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3600	-27.64	20220826	2380	9.45	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
43	20230824	150355	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2600	40	2	1.56	344470945	132403	111.15	2575	2620	2570	3325	1795	2560	2601.69	4.50	-3444	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2600	4.50	0.71	12	0.13	578.00	3685.00	3600	20220826	-27.78	2380	20230817	9.24	3270	-20.49	20230530	2380	9.24	20230817	3600	-27.78	20220826	2380	9.24	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
44	20230824	140357	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	45	2	1.76	309120715	118818	99.74	2575	2620	2570	3325	1795	2560	2601.63	4.50	2819	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2605	4.51	0.71	12	0.12	578.00	3685.00	3600	20220826	-27.64	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3600	-27.64	20220826	2380	9.45	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
45	20230824	130358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2600	40	2	1.56	279946625	107598	90.32	2575	2620	2570	3325	1795	2560	2601.78	4.50	5707	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2600	4.50	0.71	12	0.11	578.00	3685.00	3600	20220826	-27.78	2380	20230817	9.24	3270	-20.49	20230530	2380	9.24	20230817	3600	-27.78	20220826	2380	9.24	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
46	20230824	120358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	45	2	1.76	253156350	97299	81.68	2575	2620	2570	3325	1795	2560	2601.84	4.50	9165	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2605	4.51	0.71	12	0.10	578.00	3685.00	3600	20220826	-27.64	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3600	-27.64	20220826	2380	9.45	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
47	20230824	110357	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	45	2	1.76	207495650	79765	66.96	2575	2620	2570	3325	1795	2560	2601.34	4.50	10517	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2605	4.51	0.71	12	0.08	578.00	3685.00	3600	20220826	-27.64	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3600	-27.64	20220826	2380	9.45	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
48	20230824	100356	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	45	2	1.76	127571400	49125	41.24	2575	2615	2570	3325	1795	2560	2596.87	4.50	111	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2605	4.51	0.71	12	0.05	578.00	3685.00	3600	20220826	-27.64	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3600	-27.64	20220826	2380	9.45	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
49	20230824	090358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2585	25	2	0.98	17639420	6841	5.74	2575	2590	2575	3325	1795	2560	2578.49	4.50	1014	2603	2581	2553	2531	2503	2592	2542	500	765	500	1840	5	1	99995067	2585	4.47	0.70	12	0.01	578.00	3685.00	3600	20220826	-28.19	2380	20230817	8.61	3270	-20.95	20230530	2380	8.61	20230817	3600	-28.19	20220826	2380	8.61	20230817	1.25	N	031330	500	499 억	4498797	N	N	0	N	N
50	20230823	160354	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2560	-5	5	-0.19	303498045	118969	56.20	2545	2575	2525	3330	1800	2565	2551.07	4.50	769	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2560	4.43	0.69	12	0.12	578.00	3685.00	3660	20220822	-30.05	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3600	-28.89	20220826	2380	7.56	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
51	20230823	150356	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2550	-15	5	-0.58	293807835	115175	54.41	2545	2575	2525	3330	1800	2565	2550.97	4.50	974	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2550	4.41	0.69	12	0.12	578.00	3685.00	3660	20220822	-30.33	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3600	-29.17	20220826	2380	7.14	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
52	20230823	140357	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2555	-10	5	-0.39	250872435	98330	46.45	2545	2575	2525	3330	1800	2565	2551.33	4.50	-497	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2555	4.42	0.69	12	0.10	578.00	3685.00	3660	20220822	-30.19	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3600	-29.03	20220826	2380	7.35	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
53	20230823	130356	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2550	-15	5	-0.58	239776150	93988	44.40	2545	2575	2525	3330	1800	2565	2551.14	4.50	578	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2550	4.41	0.69	12	0.09	578.00	3685.00	3660	20220822	-30.33	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3600	-29.17	20220826	2380	7.14	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
54	20230823	120358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2560	-5	5	-0.19	210992525	82711	39.07	2545	2575	2525	3330	1800	2565	2550.96	4.50	1177	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2560	4.43	0.69	12	0.08	578.00	3685.00	3660	20220822	-30.05	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3600	-28.89	20220826	2380	7.56	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
55	20230823	110356	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2555	-10	5	-0.39	186343415	73077	34.52	2545	2575	2525	3330	1800	2565	2549.96	4.50	-728	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2555	4.42	0.69	12	0.07	578.00	3685.00	3660	20220822	-30.19	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3600	-29.03	20220826	2380	7.35	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
56	20230823	100354	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2555	-10	5	-0.39	128569810	50549	23.88	2545	2575	2525	3330	1800	2565	2543.47	4.50	-60	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2555	4.42	0.69	12	0.05	578.00	3685.00	3660	20220822	-30.19	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3600	-29.03	20220826	2380	7.35	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
57	20230823	090359	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2535	-30	5	-1.17	28227785	11092	5.24	2545	2565	2535	3330	1800	2565	2544.88	4.50	-869	2648	2606	2568	2526	2488	2587	2507	500	765	500	1840	5	1	99995067	2535	4.39	0.69	12	0.01	578.00	3685.00	3660	20220822	-30.74	2380	20230817	6.51	3270	-22.48	20230530	2380	6.51	20230817	3600	-29.58	20220826	2380	6.51	20230817	1.25	N	031330	500	499 억	4497951	N	N	3	N	N
58	20230822	160353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2565	-20	5	-0.77	537938415	208648	96.46	2585	2610	2530	3360	1810	2585	2578.28	4.55	-50218	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2565	4.44	0.70	12	0.21	578.00	3685.00	3685	20220819	-30.39	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3660	-29.92	20220822	2380	7.77	20230817	1.24	N	031330	500	499 억	4548166	N	N	3	N	N
59	20230822	150353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2565	-20	5	-0.77	469309855	181747	84.03	2585	2610	2555	3360	1810	2585	2582.22	4.55	-48499	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2565	4.44	0.70	12	0.18	578.00	3685.00	3685	20220819	-30.39	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3660	-29.92	20220822	2380	7.77	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
60	20230822	140357	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2590	5	2	0.19	280839020	108561	50.19	2585	2610	2575	3360	1810	2585	2586.92	4.55	-25261	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2590	4.48	0.70	12	0.11	578.00	3685.00	3685	20220819	-29.72	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3660	-29.23	20220822	2380	8.82	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
61	20230822	130354	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2590	5	2	0.19	237033100	91607	42.35	2585	2610	2575	3360	1810	2585	2587.50	4.55	-19388	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2590	4.48	0.70	12	0.09	578.00	3685.00	3685	20220819	-29.72	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3660	-29.23	20220822	2380	8.82	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
62	20230822	120347	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2585	0	3	0.00	193597070	74795	34.58	2585	2610	2575	3360	1810	2585	2588.37	4.55	-17007	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2585	4.47	0.70	12	0.07	578.00	3685.00	3685	20220819	-29.85	2380	20230817	8.61	3270	-20.95	20230530	2380	8.61	20230817	3660	-29.37	20220822	2380	8.61	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
63	20230822	110352	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2585	0	3	0.00	162863115	62898	29.08	2585	2610	2575	3360	1810	2585	2589.32	4.55	-13736	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2585	4.47	0.70	12	0.06	578.00	3685.00	3685	20220819	-29.85	2380	20230817	8.61	3270	-20.95	20230530	2380	8.61	20230817	3660	-29.37	20220822	2380	8.61	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
64	20230822	100352	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2590	5	2	0.19	112516745	43451	20.09	2585	2610	2575	3360	1810	2585	2589.51	4.55	-248	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2590	4.48	0.70	12	0.04	578.00	3685.00	3685	20220819	-29.72	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3660	-29.23	20220822	2380	8.82	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
65	20230822	090352	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	25	2	0.97	32625785	12611	5.83	2585	2610	2580	3360	1810	2585	2587.09	4.55	8120	2681	2632	2606	2557	2531	2620	2545	500	775	500	1860	5	1	99995067	2610	4.52	0.71	12	0.01	578.00	3685.00	3685	20220819	-29.17	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3660	-28.69	20220822	2380	9.66	20230817	1.24	N	031330	500	499 억	4548166	N	N	348	N	N
66	20230821	160353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2585	-50	5	-1.90	563294475	215920	92.35	2640	2655	2580	3425	1845	2635	2608.81	4.63	-81671	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2585	4.47	0.70	12	0.22	578.00	3685.00	3685	20220819	-29.85	2380	20230817	8.61	3270	-20.95	20230530	2380	8.61	20230817	3660	-29.37	20220822	2380	8.61	20230817	1.26	N	031330	500	499 억	4629838	N	N	348	N	N
67	20230821	150353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2590	-45	5	-1.71	536281185	205479	87.89	2640	2655	2580	3425	1845	2635	2609.91	4.63	-79035	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2590	4.48	0.70	12	0.21	578.00	3685.00	3685	20220819	-29.72	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3660	-29.23	20220822	2380	8.82	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
68	20230821	140355	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	-25	5	-0.95	398099930	152185	65.09	2640	2655	2595	3425	1845	2635	2615.89	4.63	-42490	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2610	4.52	0.71	12	0.15	578.00	3685.00	3685	20220819	-29.17	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3660	-28.69	20220822	2380	9.66	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
69	20230821	130355	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	-30	5	-1.14	370495530	141585	60.56	2640	2655	2595	3425	1845	2635	2616.77	4.63	-39414	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2605	4.51	0.71	12	0.14	578.00	3685.00	3685	20220819	-29.31	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3660	-28.83	20220822	2380	9.45	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
70	20230821	120355	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	-25	5	-0.95	250419455	95392	40.80	2640	2655	2605	3425	1845	2635	2625.16	4.63	-28320	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2610	4.52	0.71	12	0.10	578.00	3685.00	3685	20220819	-29.17	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3660	-28.69	20220822	2380	9.66	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
71	20230821	110354	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	-20	5	-0.76	192280745	73136	31.28	2640	2655	2610	3425	1845	2635	2629.08	4.63	-19369	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2615	4.52	0.71	12	0.07	578.00	3685.00	3685	20220819	-29.04	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3660	-28.55	20220822	2380	9.87	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
72	20230821	100353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	0	3	0.00	113313900	42988	18.39	2640	2655	2615	3425	1845	2635	2635.94	4.63	-13596	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2635	4.56	0.72	12	0.04	578.00	3685.00	3685	20220819	-28.49	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3660	-28.01	20220822	2380	10.71	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
73	20230821	090358	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	0	3	0.00	22411470	8500	3.64	2640	2645	2620	3425	1845	2635	2636.64	4.63	-3944	2725	2680	2600	2555	2475	2702	2577	500	790	500	1890	5	1	99995067	2635	4.56	0.72	12	0.01	578.00	3685.00	3685	20220819	-28.49	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3660	-28.01	20220822	2380	10.71	20230817	1.26	N	031330	500	499 억	4629838	N	N	57	N	N
74	20230818	160353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	35	2	1.35	605637680	233606	21.34	2595	2645	2520	3380	1820	2600	2592.56	4.59	36067	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2635	4.56	0.72	12	0.23	578.00	3685.00	3710	20220817	-28.98	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3685	-28.49	20220819	2380	10.71	20230817	1.21	N	031330	500	499 억	4593772	N	N	57	N	N
75	20230818	150349	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	35	2	1.35	574478975	221791	20.26	2595	2635	2520	3380	1820	2600	2590.18	4.59	33010	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2635	4.56	0.72	12	0.22	578.00	3685.00	3710	20220817	-28.98	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3685	-28.49	20220819	2380	10.71	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
76	20230818	140353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2630	30	2	1.15	505206185	195465	17.86	2595	2635	2520	3380	1820	2600	2584.64	4.59	22301	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2630	4.55	0.71	12	0.20	578.00	3685.00	3710	20220817	-29.11	2380	20230817	10.50	3270	-19.57	20230530	2380	10.50	20230817	3685	-28.63	20220819	2380	10.50	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
77	20230818	130349	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2630	30	2	1.15	451440830	174983	15.98	2595	2635	2520	3380	1820	2600	2579.91	4.59	17960	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2630	4.55	0.71	12	0.17	578.00	3685.00	3710	20220817	-29.11	2380	20230817	10.50	3270	-19.57	20230530	2380	10.50	20230817	3685	-28.63	20220819	2380	10.50	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
78	20230818	120400	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	15	2	0.58	396590340	154065	14.07	2595	2620	2520	3380	1820	2600	2574.18	4.59	9476	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2615	4.52	0.71	12	0.15	578.00	3685.00	3710	20220817	-29.51	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3685	-29.04	20220819	2380	9.87	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
79	20230818	110351	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	10	2	0.38	315354140	122986	11.23	2595	2615	2520	3380	1820	2600	2564.15	4.59	7879	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2610	4.52	0.71	12	0.12	578.00	3685.00	3710	20220817	-29.65	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3685	-29.17	20220819	2380	9.66	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
80	20230818	100353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2555	-45	5	-1.73	181368970	71086	6.49	2595	2595	2520	3380	1820	2600	2551.40	4.59	-11488	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2555	4.42	0.69	12	0.07	578.00	3685.00	3710	20220817	-31.13	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3685	-30.66	20220819	2380	7.35	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
81	20230818	090352	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2555	-45	5	-1.73	40204325	15727	1.44	2595	2595	2520	3380	1820	2600	2556.39	4.59	-3759	2773	2686	2533	2446	2293	2720	2480	500	780	500	1870	5	1	99995067	2555	4.42	0.69	12	0.02	578.00	3685.00	3710	20220817	-31.13	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3685	-30.66	20220819	2380	7.35	20230817	1.21	N	031330	500	499 억	4593772	N	N	38	N	N
82	20230817	160353	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2600	-25	5	-0.95	2759453750	1091743	137.90	2600	2620	2380	3410	1840	2625	2527.57	4.33	208809	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2600	4.50	0.71	12	1.09	578.00	3685.00	3720	20220816	-30.11	2380	20230817	9.24	3270	-20.49	20230530	2380	9.24	20230817	3710	-29.92	20220817	2380	9.24	20230817	1.16	N	031330	500	499 억	4334502	N	N	38	N	N
83	20230817	150356	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2590	-35	5	-1.33	2686979145	1063817	134.38	2600	2620	2380	3410	1840	2625	2525.79	4.33	209545	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2590	4.48	0.70	12	1.06	578.00	3685.00	3720	20220816	-30.38	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3710	-30.19	20220817	2380	8.82	20230817	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
84	20230817	140352	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2605	-20	5	-0.76	2584211020	1024251	129.38	2600	2620	2380	3410	1840	2625	2523.03	4.33	203496	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2605	4.51	0.71	12	1.02	578.00	3685.00	3720	20220816	-29.97	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3710	-29.78	20220817	2380	9.45	20230817	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
85	20230817	130350	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2595	-30	5	-1.14	2492883755	989159	124.95	2600	2610	2380	3410	1840	2625	2520.21	4.33	194948	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2595	4.49	0.70	12	0.99	578.00	3685.00	3720	20220816	-30.24	2380	20230817	9.03	3270	-20.64	20230530	2380	9.03	20230817	3710	-30.05	20220817	2380	9.03	20230817	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
86	20230817	120351	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2590	-35	5	-1.33	2325578530	924570	116.79	2600	2610	2380	3410	1840	2625	2515.31	4.33	201538	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2590	4.48	0.70	12	0.92	578.00	3685.00	3720	20220816	-30.38	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3710	-30.19	20220817	2380	8.82	20230817	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
87	20230817	110352	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2560	-65	5	-2.48	2233067270	888621	112.25	2600	2610	2380	3410	1840	2625	2512.96	4.33	199420	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2560	4.43	0.69	12	0.89	578.00	3685.00	3720	20220816	-31.18	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3710	-31.00	20220817	2380	7.56	20230817	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
88	20230817	100351	55	30.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2530	-95	5	-3.62	1863719985	743631	93.93	2600	2610	2380	3410	1840	2625	2506.24	4.33	188494	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2530	4.38	0.69	12	0.74	578.00	3685.00	3720	20220816	-31.99	2380	20230817	6.30	3270	-22.63	20230530	2380	6.30	20230817	3710	-31.81	20220817	2380	6.30	20230817	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
89	20230817	090350	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2585	-40	5	-1.52	77588810	30027	3.79	2600	2610	2570	3410	1840	2625	2583.97	4.33	15120	2775	2700	2645	2570	2515	2672	2542	500	785	500	1890	5	1	99995067	2585	4.47	0.70	12	0.03	578.00	3685.00	3720	20220816	-30.51	2475	20221013	4.44	3270	-20.95	20230530	2500	3.40	20230103	3710	-30.32	20220817	2475	4.44	20221013	1.16	N	031330	500	499 억	4334502	N	N	21	N	N
90	20230816	160351	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2625	-115	5	-4.20	2080055260	790769	188.67	2660	2720	2590	3560	1920	2740	2630.43	4.36	-32894	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2625	4.54	0.71	12	0.79	578.00	3685.00	3720	20220816	-29.44	2475	20221013	6.06	3270	-19.72	20230530	2500	5.00	20230103	3720	-29.44	20220816	2475	6.06	20221013	1.15	N	031330	500	499 억	4355993	N	N	21	N	N
91	20230816	150351	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2625	-115	5	-4.20	2027713080	770826	183.92	2660	2720	2590	3560	1920	2740	2630.57	4.36	-28036	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2625	4.54	0.71	12	0.77	578.00	3685.00	3720	20220816	-29.44	2475	20221013	6.06	3270	-19.72	20230530	2500	5.00	20230103	3720	-29.44	20220816	2475	6.06	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
92	20230816	140351	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2620	-120	5	-4.38	1888937950	717828	171.27	2660	2720	2590	3560	1920	2740	2631.46	4.36	-14884	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2620	4.53	0.71	12	0.72	578.00	3685.00	3720	20220816	-29.57	2475	20221013	5.86	3270	-19.88	20230530	2500	4.80	20230103	3720	-29.57	20220816	2475	5.86	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
93	20230816	130352	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	-135	5	-4.93	1621538555	614942	146.72	2660	2720	2600	3560	1920	2740	2636.90	4.36	-5456	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2605	4.51	0.71	12	0.61	578.00	3685.00	3720	20220816	-29.97	2475	20221013	5.25	3270	-20.34	20230530	2500	4.20	20230103	3720	-29.97	20220816	2475	5.25	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
94	20230816	120356	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	-105	5	-3.83	1122084390	423689	101.09	2660	2720	2620	3560	1920	2740	2648.37	4.36	-6541	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2635	4.56	0.72	12	0.42	578.00	3685.00	3720	20220816	-29.17	2475	20221013	6.46	3270	-19.42	20230530	2500	5.40	20230103	3720	-29.17	20220816	2475	6.46	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
95	20230816	110353	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2645	-95	5	-3.47	892750435	336728	80.34	2660	2720	2620	3560	1920	2740	2651.25	4.36	-12754	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2645	4.58	0.72	12	0.34	578.00	3685.00	3720	20220816	-28.90	2475	20221013	6.87	3270	-19.11	20230530	2500	5.80	20230103	3720	-28.90	20220816	2475	6.87	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
96	20230816	100349	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	-105	5	-3.83	614240585	231196	55.16	2660	2720	2620	3560	1920	2740	2656.80	4.36	-9086	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2635	4.56	0.72	12	0.23	578.00	3685.00	3720	20220816	-29.17	2475	20221013	6.46	3270	-19.42	20230530	2500	5.40	20230103	3720	-29.17	20220816	2475	6.46	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
97	20230816	090348	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2705	-35	5	-1.28	127421400	47718	11.39	2660	2720	2655	3560	1920	2740	2670.30	4.36	946	2800	2770	2735	2705	2670	2752	2687	500	820	500	1970	5	1	99995067	2705	4.68	0.73	12	0.05	578.00	3685.00	3720	20220816	-27.28	2475	20221013	9.29	3270	-17.28	20230530	2500	8.20	20230103	3720	-27.28	20220816	2475	9.29	20221013	1.15	N	031330	500	499 억	4355993	N	N	82	N	N
98	20230814	160348	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2740	-45	5	-1.62	1137265240	417747	172.83	2755	2765	2700	3620	1950	2785	2722.31	4.26	91168	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2740	4.74	0.74	12	0.42	578.00	3685.00	3720	20220816	-26.34	2475	20221013	10.71	3270	-16.21	20230530	2500	9.60	20230103	3720	-26.34	20220816	2475	10.71	20221013	1.15	N	031330	500	499 억	4256749	N	N	82	N	N
99	20230814	150347	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2735	-50	5	-1.80	1108789175	407332	168.52	2755	2765	2700	3620	1950	2785	2722.08	4.26	90363	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2735	4.73	0.74	12	0.41	578.00	3685.00	3720	20220816	-26.48	2475	20221013	10.51	3270	-16.36	20230530	2500	9.40	20230103	3720	-26.48	20220816	2475	10.51	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
100	20230814	140347	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-55	5	-1.97	999215200	367031	151.84	2755	2765	2700	3620	1950	2785	2722.43	4.26	83124	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2730	4.72	0.74	12	0.37	578.00	3685.00	3720	20220816	-26.61	2475	20221013	10.30	3270	-16.51	20230530	2500	9.20	20230103	3720	-26.61	20220816	2475	10.30	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
101	20230814	130346	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-65	5	-2.33	867922015	318656	131.83	2755	2765	2700	3620	1950	2785	2723.70	4.26	56769	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2720	4.71	0.74	12	0.32	578.00	3685.00	3720	20220816	-26.88	2475	20221013	9.90	3270	-16.82	20230530	2500	8.80	20230103	3720	-26.88	20220816	2475	9.90	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
102	20230814	120346	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-55	5	-1.97	635233885	232875	96.34	2755	2765	2700	3620	1950	2785	2727.79	4.26	41401	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2730	4.72	0.74	12	0.23	578.00	3685.00	3720	20220816	-26.61	2475	20221013	10.30	3270	-16.51	20230530	2500	9.20	20230103	3720	-26.61	20220816	2475	10.30	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
103	20230814	110345	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2740	-45	5	-1.62	488702610	179112	74.10	2755	2765	2700	3620	1950	2785	2728.47	4.26	37669	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2740	4.74	0.74	12	0.18	578.00	3685.00	3720	20220816	-26.34	2475	20221013	10.71	3270	-16.21	20230530	2500	9.60	20230103	3720	-26.34	20220816	2475	10.71	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
104	20230814	100345	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-55	5	-1.97	428154570	157036	64.97	2755	2765	2700	3620	1950	2785	2726.47	4.26	35387	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2730	4.72	0.74	12	0.16	578.00	3685.00	3720	20220816	-26.61	2475	20221013	10.30	3270	-16.51	20230530	2500	9.20	20230103	3720	-26.61	20220816	2475	10.30	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
105	20230814	090345	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2740	-45	5	-1.62	51149315	18674	7.73	2755	2765	2715	3620	1950	2785	2739.07	4.26	5880	2895	2840	2770	2715	2645	2867	2742	500	835	500	2000	5	1	99995067	2740	4.74	0.74	12	0.02	578.00	3685.00	3720	20220816	-26.34	2475	20221013	10.71	3270	-16.21	20230530	2500	9.60	20230103	3720	-26.34	20220816	2475	10.71	20221013	1.15	N	031330	500	499 억	4256749	N	N	324	N	N
106	20230811	160344	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2785	25	2	0.91	672648660	241551	155.56	2760	2825	2700	3585	1935	2760	2784.71	4.23	17609	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2785	4.82	0.76	12	0.24	578.00	3685.00	3720	20220816	-25.13	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3720	-25.13	20220816	2475	12.53	20221013	1.17	N	031330	500	499 억	4231291	N	N	324	N	N
107	20230811	150343	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2780	20	2	0.72	657281535	236035	152.01	2760	2825	2700	3585	1935	2760	2784.68	4.23	17339	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2780	4.81	0.75	12	0.24	578.00	3685.00	3720	20220816	-25.27	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3720	-25.27	20220816	2475	12.32	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
108	20230811	140344	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	45	2	1.63	395032310	141019	90.82	2760	2825	2760	3585	1935	2760	2801.27	4.23	13791	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2805	4.85	0.76	12	0.14	578.00	3685.00	3720	20220816	-24.60	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3720	-24.60	20220816	2475	13.33	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
109	20230811	130342	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	45	2	1.63	365676285	130528	84.06	2760	2825	2760	3585	1935	2760	2801.52	4.23	14954	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2805	4.85	0.76	12	0.13	578.00	3685.00	3720	20220816	-24.60	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3720	-24.60	20220816	2475	13.33	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
110	20230811	120341	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2800	40	2	1.45	341928590	122071	78.62	2760	2825	2760	3585	1935	2760	2801.06	4.23	14925	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2800	4.84	0.76	12	0.12	578.00	3685.00	3720	20220816	-24.73	2475	20221013	13.13	3270	-14.37	20230530	2500	12.00	20230103	3720	-24.73	20220816	2475	13.13	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
111	20230811	110339	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	50	2	1.81	265522945	94798	61.05	2760	2825	2760	3585	1935	2760	2800.93	4.23	12957	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2810	4.86	0.76	12	0.09	578.00	3685.00	3720	20220816	-24.46	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3720	-24.46	20220816	2475	13.54	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
112	20230811	100338	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	45	2	1.63	133423720	47839	30.81	2760	2810	2760	3585	1935	2760	2789.02	4.23	6307	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2805	4.85	0.76	12	0.05	578.00	3685.00	3720	20220816	-24.60	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3720	-24.60	20220816	2475	13.33	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
113	20230811	090342	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2770	10	2	0.36	6968180	2521	1.62	2760	2775	2760	3585	1935	2760	2764.05	4.23	-83	2810	2785	2765	2740	2720	2782	2737	500	825	500	1980	5	1	99995067	2770	4.79	0.75	12	0.00	578.00	3685.00	3720	20220816	-25.54	2475	20221013	11.92	3270	-15.29	20230530	2500	10.80	20230103	3720	-25.54	20220816	2475	11.92	20221013	1.17	N	031330	500	499 억	4231291	N	N	686	N	N
114	20230810	160340	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	-30	5	-1.08	427424955	154956	164.42	2760	2790	2745	3625	1955	2790	2758.36	4.28	-49790	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2760	4.78	0.75	12	0.15	578.00	3685.00	3720	20220816	-25.81	2475	20221013	11.52	3270	-15.60	20230530	2500	10.40	20230103	3720	-25.81	20220816	2475	11.52	20221013	1.13	N	031330	500	499 억	4274805	N	N	686	N	N
115	20230810	150339	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-35	5	-1.25	404913435	146792	155.76	2760	2790	2745	3625	1955	2790	2758.42	4.28	-45549	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2755	4.77	0.75	12	0.15	578.00	3685.00	3720	20220816	-25.94	2475	20221013	11.31	3270	-15.75	20230530	2500	10.20	20230103	3720	-25.94	20220816	2475	11.31	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
116	20230810	140339	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	-25	5	-0.90	309822310	112318	119.18	2760	2790	2745	3625	1955	2790	2758.44	4.28	-40529	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2765	4.78	0.75	12	0.11	578.00	3685.00	3720	20220816	-25.67	2475	20221013	11.72	3270	-15.44	20230530	2500	10.60	20230103	3720	-25.67	20220816	2475	11.72	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
117	20230810	130336	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	-30	5	-1.08	272007665	98597	104.62	2760	2790	2745	3625	1955	2790	2758.78	4.28	-33774	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2760	4.78	0.75	12	0.10	578.00	3685.00	3720	20220816	-25.81	2475	20221013	11.52	3270	-15.60	20230530	2500	10.40	20230103	3720	-25.81	20220816	2475	11.52	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
118	20230810	120339	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	-25	5	-0.90	218223715	79083	83.91	2760	2790	2745	3625	1955	2790	2759.43	4.28	-27155	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2765	4.78	0.75	12	0.08	578.00	3685.00	3720	20220816	-25.67	2475	20221013	11.72	3270	-15.44	20230530	2500	10.60	20230103	3720	-25.67	20220816	2475	11.72	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
119	20230810	110341	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	-30	5	-1.08	182280075	66053	70.09	2760	2790	2745	3625	1955	2790	2759.60	4.28	-22374	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2760	4.78	0.75	12	0.07	578.00	3685.00	3720	20220816	-25.81	2475	20221013	11.52	3270	-15.60	20230530	2500	10.40	20230103	3720	-25.81	20220816	2475	11.52	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
120	20230810	100340	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	-30	5	-1.08	137230275	49711	52.75	2760	2790	2745	3625	1955	2790	2760.56	4.28	-15310	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2760	4.78	0.75	12	0.05	578.00	3685.00	3720	20220816	-25.81	2475	20221013	11.52	3270	-15.60	20230530	2500	10.40	20230103	3720	-25.81	20220816	2475	11.52	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
121	20230810	090341	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-40	5	-1.43	12372825	4488	4.76	2760	2760	2750	3625	1955	2790	2756.87	4.28	-1910	2826	2807	2776	2757	2726	2817	2767	500	835	500	2000	5	1	99995067	2750	4.76	0.75	12	0.00	578.00	3685.00	3720	20220816	-26.08	2475	20221013	11.11	3270	-15.90	20230530	2500	10.00	20230103	3720	-26.08	20220816	2475	11.11	20221013	1.13	N	031330	500	499 억	4274805	N	N	0	N	N
122	20230809	160338	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2790	35	2	1.27	261020825	94040	36.61	2745	2795	2745	3580	1930	2755	2775.74	4.27	-5249	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2790	4.83	0.76	12	0.09	578.00	3685.00	3730	20220808	-25.20	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3720	-25.00	20220816	2475	12.73	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
123	20230809	150335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2780	25	2	0.91	253359300	91293	35.54	2745	2795	2745	3580	1930	2755	2775.34	4.27	-5021	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2780	4.81	0.75	12	0.09	578.00	3685.00	3730	20220808	-25.47	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3720	-25.27	20220816	2475	12.32	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
124	20230809	140335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2790	35	2	1.27	216593605	78058	30.38	2745	2795	2745	3580	1930	2755	2774.91	4.27	-7275	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2790	4.83	0.76	12	0.08	578.00	3685.00	3730	20220808	-25.20	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3720	-25.00	20220816	2475	12.73	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
125	20230809	130342	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2785	30	2	1.09	189359815	68293	26.58	2745	2795	2745	3580	1930	2755	2772.89	4.27	-4593	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2785	4.82	0.76	12	0.07	578.00	3685.00	3730	20220808	-25.34	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3720	-25.13	20220816	2475	12.53	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
126	20230809	120340	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2780	25	2	0.91	170684425	61580	23.97	2745	2795	2745	3580	1930	2755	2771.89	4.27	-4539	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2780	4.81	0.75	12	0.06	578.00	3685.00	3730	20220808	-25.47	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3720	-25.27	20220816	2475	12.32	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
127	20230809	110338	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2780	25	2	0.91	139299695	50270	19.57	2745	2795	2745	3580	1930	2755	2771.19	4.27	-5300	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2780	4.81	0.75	12	0.05	578.00	3685.00	3730	20220808	-25.47	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3720	-25.27	20220816	2475	12.32	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
128	20230809	100335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	71477575	25852	10.06	2745	2775	2745	3580	1930	2755	2765.07	4.27	-1964	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.03	578.00	3685.00	3730	20220808	-25.87	2475	20221013	11.72	3270	-15.44	20230530	2500	10.60	20230103	3720	-25.67	20220816	2475	11.72	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
129	20230809	090335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	7867215	2863	1.11	2745	2760	2745	3580	1930	2755	2746.39	4.27	295	2868	2811	2773	2716	2678	2792	2697	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.00	578.00	3685.00	3730	20220808	-26.01	2475	20221013	11.52	3270	-15.60	20230530	2500	10.40	20230103	3720	-25.81	20220816	2475	11.52	20221013	1.13	N	031330	500	499 억	4270247	N	N	229	N	N
130	20230808	160342	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-50	5	-1.78	709930865	256152	177.00	2800	2830	2735	3645	1965	2805	2771.52	4.28	-24083	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2755	4.77	0.75	12	0.26	578.00	3685.00	3730	20220805	-26.14	2475	20221013	11.31	3270	-15.75	20230530	2500	10.20	20230103	3730	-26.14	20220808	2475	11.31	20221013	1.12	N	031330	500	499 억	4280822	N	N	229	N	N
131	20230808	150337	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	-60	5	-2.14	693828225	250304	172.96	2800	2830	2735	3645	1965	2805	2771.94	4.28	-22754	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2745	4.75	0.74	12	0.25	578.00	3685.00	3730	20220805	-26.41	2475	20221013	10.91	3270	-16.06	20230530	2500	9.80	20230103	3730	-26.41	20220808	2475	10.91	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
132	20230808	140335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	-40	5	-1.43	527057205	189688	131.07	2800	2830	2755	3645	1965	2805	2778.55	4.28	-19495	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2765	4.78	0.75	12	0.19	578.00	3685.00	3730	20220805	-25.87	2475	20221013	11.72	3270	-15.44	20230530	2500	10.60	20230103	3730	-25.87	20220808	2475	11.72	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
133	20230808	130332	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2770	-35	5	-1.25	497498300	178983	123.68	2800	2830	2755	3645	1965	2805	2779.58	4.28	-19222	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2770	4.79	0.75	12	0.18	578.00	3685.00	3730	20220805	-25.74	2475	20221013	11.92	3270	-15.29	20230530	2500	10.80	20230103	3730	-25.74	20220808	2475	11.92	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
134	20230808	120335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2780	-25	5	-0.89	418207705	150293	103.85	2800	2830	2755	3645	1965	2805	2782.62	4.28	-21775	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2780	4.81	0.75	12	0.15	578.00	3685.00	3730	20220805	-25.47	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3730	-25.47	20220808	2475	12.32	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
135	20230808	110333	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2785	-20	5	-0.71	249175160	89126	61.59	2800	2830	2765	3645	1965	2805	2795.76	4.28	-20865	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2785	4.82	0.76	12	0.09	578.00	3685.00	3730	20220805	-25.34	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3730	-25.34	20220808	2475	12.53	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
136	20230808	100337	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2790	-15	5	-0.53	113170755	40338	27.87	2800	2830	2785	3645	1965	2805	2805.56	4.28	-6902	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2790	4.83	0.76	12	0.04	578.00	3685.00	3730	20220805	-25.20	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3730	-25.20	20220808	2475	12.73	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
137	20230808	090336	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2820	15	2	0.53	28370685	10069	6.96	2800	2830	2800	3645	1965	2805	2817.63	4.28	-1344	2841	2822	2791	2772	2741	2830	2780	500	840	500	2010	5	1	99995067	2820	4.88	0.77	12	0.01	578.00	3685.00	3730	20220805	-24.40	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3730	-24.40	20220808	2475	13.94	20221013	1.12	N	031330	500	499 억	4280822	N	N	48	N	N
138	20230807	160335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	-5	5	-0.18	403738310	144675	115.22	2805	2810	2760	3650	1970	2810	2790.66	4.26	12463	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2805	4.85	0.76	12	0.14	578.00	3685.00	3750	20220804	-25.20	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3730	-24.80	20220808	2475	13.33	20221013	1.12	N	031330	500	499 억	4260016	N	N	48	N	N
139	20230807	150333	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2800	-10	5	-0.36	399057695	143006	113.90	2805	2810	2760	3650	1970	2810	2790.50	4.26	12441	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2800	4.84	0.76	12	0.14	578.00	3685.00	3750	20220804	-25.33	2475	20221013	13.13	3270	-14.37	20230530	2500	12.00	20230103	3730	-24.93	20220808	2475	13.13	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
140	20230807	140336	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2790	-20	5	-0.71	365077390	130881	104.24	2805	2810	2760	3650	1970	2810	2789.38	4.26	13309	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2790	4.83	0.76	12	0.13	578.00	3685.00	3750	20220804	-25.60	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3730	-25.20	20220808	2475	12.73	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
141	20230807	130333	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2795	-15	5	-0.53	313175115	112305	89.44	2805	2810	2760	3650	1970	2810	2788.61	4.26	10116	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2795	4.84	0.76	12	0.11	578.00	3685.00	3750	20220804	-25.47	2475	20221013	12.93	3270	-14.53	20230530	2500	11.80	20230103	3730	-25.07	20220808	2475	12.93	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
142	20230807	120333	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	-5	5	-0.18	268244400	96252	76.66	2805	2810	2760	3650	1970	2810	2786.90	4.26	4686	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2805	4.85	0.76	12	0.10	578.00	3685.00	3750	20220804	-25.20	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3730	-24.80	20220808	2475	13.33	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
143	20230807	110330	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	0	3	0.00	225990255	81146	64.63	2805	2810	2760	3650	1970	2810	2784.98	4.26	-983	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2810	4.86	0.76	12	0.08	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3730	-24.66	20220808	2475	13.54	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
144	20230807	100334	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2790	-20	5	-0.71	135520750	48728	38.81	2805	2805	2760	3650	1970	2810	2781.16	4.26	-2765	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2790	4.83	0.76	12	0.05	578.00	3685.00	3750	20220804	-25.60	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3730	-25.20	20220808	2475	12.73	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
145	20230807	090334	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2780	-30	5	-1.07	9934445	3566	2.84	2805	2805	2775	3650	1970	2810	2785.83	4.26	-2242	2840	2825	2810	2795	2780	2817	2787	500	840	500	2020	5	1	99995067	2780	4.81	0.75	12	0.00	578.00	3685.00	3750	20220804	-25.87	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3730	-25.47	20220808	2475	12.32	20221013	1.12	N	031330	500	499 억	4260016	N	N	10	N	N
146	20230804	160331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-10	5	-0.35	349549085	124570	95.62	2820	2825	2795	3665	1975	2820	2806.04	4.26	-28	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.12	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.10	N	031330	500	499 억	4259086	N	N	10	N	N
147	20230804	150331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	-15	5	-0.53	279154220	99419	76.32	2820	2825	2795	3665	1975	2820	2807.86	4.26	-7121	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2805	4.85	0.76	12	0.10	578.00	3685.00	3750	20220804	-25.20	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3750	-25.20	20220804	2475	13.33	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
148	20230804	140335	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-10	5	-0.35	224309255	79863	61.30	2820	2825	2795	3665	1975	2820	2808.68	4.26	-13865	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.08	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
149	20230804	130331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2820	0	3	0.00	175009220	62313	47.83	2820	2825	2795	3665	1975	2820	2808.55	4.26	-13019	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.06	578.00	3685.00	3750	20220804	-24.80	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3750	-24.80	20220804	2475	13.94	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
150	20230804	120331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2815	-5	5	-0.18	128273370	45660	35.05	2820	2825	2795	3665	1975	2820	2809.32	4.26	-7848	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.05	578.00	3685.00	3750	20220804	-24.93	2475	20221013	13.74	3270	-13.91	20230530	2500	12.60	20230103	3750	-24.93	20220804	2475	13.74	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
151	20230804	110331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-10	5	-0.35	98460720	35043	26.90	2820	2825	2795	3665	1975	2820	2809.71	4.26	-6406	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.04	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
152	20230804	100328	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2815	-5	5	-0.18	46203000	16441	12.62	2820	2825	2795	3665	1975	2820	2810.23	4.26	-7055	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.02	578.00	3685.00	3750	20220804	-24.93	2475	20221013	13.74	3270	-13.91	20230530	2500	12.60	20230103	3750	-24.93	20220804	2475	13.74	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
153	20230804	090328	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-10	5	-0.35	9798920	3494	2.68	2820	2820	2800	3665	1975	2820	2804.50	4.26	-3327	2910	2865	2825	2780	2740	2887	2802	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.00	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.10	N	031330	500	499 억	4259086	N	N	52	N	N
154	20230803	160329	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2820	0	3	0.00	365492270	129874	67.48	2790	2870	2785	3665	1975	2820	2814.20	4.28	-24324	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.13	578.00	3685.00	3750	20220804	-24.80	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3750	-24.80	20220804	2475	13.94	20221013	1.14	N	031330	500	499 억	4280744	N	N	52	N	N
155	20230803	150330	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2815	-5	5	-0.18	354769155	126069	65.51	2790	2870	2785	3665	1975	2820	2814.09	4.28	-24186	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.13	578.00	3685.00	3750	20220804	-24.93	2475	20221013	13.74	3270	-13.91	20230530	2500	12.60	20230103	3750	-24.93	20220804	2475	13.74	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
156	20230803	140327	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2820	0	3	0.00	318962460	113365	58.90	2790	2870	2785	3665	1975	2820	2813.59	4.28	-19592	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.11	578.00	3685.00	3750	20220804	-24.80	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3750	-24.80	20220804	2475	13.94	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
157	20230803	130331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2815	-5	5	-0.18	301129595	107039	55.62	2790	2870	2785	3665	1975	2820	2813.27	4.28	-17422	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.11	578.00	3685.00	3750	20220804	-24.93	2475	20221013	13.74	3270	-13.91	20230530	2500	12.60	20230103	3750	-24.93	20220804	2475	13.74	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
158	20230803	120331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-10	5	-0.35	284951100	101283	52.63	2790	2870	2785	3665	1975	2820	2813.41	4.28	-14956	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.10	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
159	20230803	110327	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-10	5	-0.35	245813925	87321	45.37	2790	2870	2785	3665	1975	2820	2815.06	4.28	-11607	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.09	578.00	3685.00	3750	20220804	-25.07	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
160	20230803	100327	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2840	20	2	0.71	136492155	48464	25.18	2790	2870	2785	3665	1975	2820	2816.36	4.28	171	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2840	4.91	0.77	12	0.05	578.00	3685.00	3750	20220804	-24.27	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3750	-24.27	20220804	2475	14.75	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
161	20230803	090327	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2785	-35	5	-1.24	26865235	9627	5.00	2790	2815	2785	3665	1975	2820	2790.61	4.28	-1509	2890	2855	2825	2790	2760	2840	2775	500	845	500	2030	5	1	99995067	2785	4.82	0.76	12	0.01	578.00	3685.00	3750	20220804	-25.73	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3750	-25.73	20220804	2475	12.53	20221013	1.14	N	031330	500	499 억	4280744	N	N	67	N	N
162	20230802	160328	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2820	-35	5	-1.23	541913405	191996	142.37	2850	2860	2795	3710	2000	2855	2822.53	4.32	-47843	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2820	4.88	0.77	12	0.19	578.00	3685.00	3780	20220801	-25.40	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3750	-24.80	20220804	2475	13.94	20221013	1.15	N	031330	500	499 억	4315328	N	N	67	N	N
163	20230802	150331	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2805	-50	5	-1.75	531828340	188411	139.71	2850	2860	2795	3710	2000	2855	2822.70	4.32	-47855	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2805	4.85	0.76	12	0.19	578.00	3685.00	3780	20220801	-25.79	2475	20221013	13.33	3270	-14.22	20230530	2500	12.20	20230103	3750	-25.20	20220804	2475	13.33	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
164	20230802	140329	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	-45	5	-1.58	391492640	138367	102.60	2850	2860	2805	3710	2000	2855	2829.38	4.32	-31532	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2810	4.86	0.76	12	0.14	578.00	3685.00	3780	20220801	-25.66	2475	20221013	13.54	3270	-14.07	20230530	2500	12.40	20230103	3750	-25.07	20220804	2475	13.54	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
165	20230802	130328	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2830	-25	5	-0.88	284178165	100250	74.34	2850	2860	2815	3710	2000	2855	2834.69	4.32	-17048	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2830	4.90	0.77	12	0.10	578.00	3685.00	3780	20220801	-25.13	2475	20221013	14.34	3270	-13.46	20230530	2500	13.20	20230103	3750	-24.53	20220804	2475	14.34	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
166	20230802	120326	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2820	-35	5	-1.23	240748995	84875	62.94	2850	2860	2815	3710	2000	2855	2836.51	4.32	-10165	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2820	4.88	0.77	12	0.08	578.00	3685.00	3780	20220801	-25.40	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3750	-24.80	20220804	2475	13.94	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
167	20230802	110324	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2840	-15	5	-0.53	154089255	54222	40.21	2850	2860	2825	3710	2000	2855	2841.82	4.32	-403	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2840	4.91	0.77	12	0.05	578.00	3685.00	3780	20220801	-24.87	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3750	-24.27	20220804	2475	14.75	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
168	20230802	100326	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2850	-5	5	-0.18	60544570	21303	15.80	2850	2860	2830	3710	2000	2855	2842.06	4.32	2640	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2850	4.93	0.77	12	0.02	578.00	3685.00	3780	20220801	-24.60	2475	20221013	15.15	3270	-12.84	20230530	2500	14.00	20230103	3750	-24.00	20220804	2475	15.15	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
169	20230802	090325	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2840	-15	5	-0.53	3829315	1345	1.00	2850	2860	2840	3710	2000	2855	2847.03	4.32	-470	2871	2862	2846	2837	2821	2867	2842	500	855	500	2050	5	1	99995067	2840	4.91	0.77	12	0.00	578.00	3685.00	3780	20220801	-24.87	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3750	-24.27	20220804	2475	14.75	20221013	1.15	N	031330	500	499 억	4315328	N	N	76	N	N
170	20230801	160328	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2855	10	2	0.35	377244145	132655	87.37	2855	2855	2830	3695	1995	2845	2843.80	4.32	-7492	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2855	4.94	0.77	12	0.13	578.00	3685.00	3785	20220729	-24.57	2475	20221013	15.35	3270	-12.69	20230530	2500	14.20	20230103	3780	-24.47	20220801	2475	15.35	20221013	1.17	N	031330	500	499 억	4321091	N	N	76	N	N
171	20230801	150323	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2850	5	2	0.18	364723905	128263	84.48	2855	2855	2830	3695	1995	2845	2843.56	4.32	-8453	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2850	4.93	0.77	12	0.13	578.00	3685.00	3785	20220729	-24.70	2475	20221013	15.15	3270	-12.84	20230530	2500	14.00	20230103	3780	-24.60	20220801	2475	15.15	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N
172	20230801	140330	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2830	-15	5	-0.53	279994975	98470	64.86	2855	2855	2830	3695	1995	2845	2843.45	4.32	-7574	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2830	4.90	0.77	12	0.10	578.00	3685.00	3785	20220729	-25.23	2475	20221013	14.34	3270	-13.46	20230530	2500	13.20	20230103	3780	-25.13	20220801	2475	14.34	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N
173	20230801	130324	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2850	5	2	0.18	227921840	80115	52.77	2855	2855	2830	3695	1995	2845	2844.93	4.32	-10313	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2850	4.93	0.77	12	0.08	578.00	3685.00	3785	20220729	-24.70	2475	20221013	15.15	3270	-12.84	20230530	2500	14.00	20230103	3780	-24.60	20220801	2475	15.15	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N
174	20230801	120325	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2855	10	2	0.35	185998335	65382	43.06	2855	2855	2830	3695	1995	2845	2844.79	4.32	-13214	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2855	4.94	0.77	12	0.07	578.00	3685.00	3785	20220729	-24.57	2475	20221013	15.35	3270	-12.69	20230530	2500	14.20	20230103	3780	-24.47	20220801	2475	15.35	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N
175	20230801	110323	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2850	5	2	0.18	162922025	57281	37.73	2855	2855	2830	3695	1995	2845	2844.26	4.32	-14369	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2850	4.93	0.77	12	0.06	578.00	3685.00	3785	20220729	-24.70	2475	20221013	15.15	3270	-12.84	20230530	2500	14.00	20230103	3780	-24.60	20220801	2475	15.15	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N
176	20230801	100325	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2840	-5	5	-0.18	94969375	33389	21.99	2855	2855	2835	3695	1995	2845	2844.33	4.32	-14780	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2840	4.91	0.77	12	0.03	578.00	3685.00	3785	20220729	-24.97	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3780	-24.87	20220801	2475	14.75	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N
177	20230801	090322	55	30.00	KOSDAQ		유통	N	N	N	Y	40	N	2855	10	2	0.35	2825945	991	0.65	2855	2855	2845	3695	1995	2845	2851.61	4.32	-724	2891	2867	2836	2812	2781	2880	2825	500	850	500	2040	5	1	99995067	2855	4.94	0.77	12	0.00	578.00	3685.00	3785	20220729	-24.57	2475	20221013	15.35	3270	-12.69	20230530	2500	14.20	20230103	3780	-24.47	20220801	2475	15.35	20221013	1.17	N	031330	500	499 억	4321091	N	N	40	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History