KissMeData/051380/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160521	60.00	KOSDAQ		유통	N	N	N	N	60	N	7240	150	2	2.12	193631820	27079	72.13	7090	7250	7000	9210	4970	7090	7150.46	0.50	0	1115	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	555	-13.41	1.24	12	0.35	-540.00	5845.00	15250	20220729	-52.52	6470	20230726	11.90	9800	-26.12	20230209	6470	11.90	20230726	14750	-50.92	20220801	6470	11.90	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
3	20230731	150522	60.00	KOSDAQ		유통	N	N	N	N	60	N	7220	130	2	1.83	178999110	25056	66.74	7090	7250	7000	9210	4970	7090	7143.96	0.50	0	1115	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	554	-13.37	1.24	12	0.33	-540.00	5845.00	15250	20220729	-52.66	6470	20230726	11.59	9800	-26.33	20230209	6470	11.59	20230726	14750	-51.05	20220801	6470	11.59	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
4	20230731	140522	60.00	KOSDAQ		유통	N	N	N	N	60	N	7210	120	2	1.69	150349110	21073	56.13	7090	7250	7000	9210	4970	7090	7134.68	0.50	0	-458	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	553	-13.35	1.23	12	0.27	-540.00	5845.00	15250	20220729	-52.72	6470	20230726	11.44	9800	-26.43	20230209	6470	11.44	20230726	14750	-51.12	20220801	6470	11.44	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
5	20230731	130524	60.00	KOSDAQ		유통	N	N	N	N	60	N	7210	120	2	1.69	133273400	18704	49.82	7090	7250	7000	9210	4970	7090	7125.40	0.50	0	-369	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	553	-13.35	1.23	12	0.24	-540.00	5845.00	15250	20220729	-52.72	6470	20230726	11.44	9800	-26.43	20230209	6470	11.44	20230726	14750	-51.12	20220801	6470	11.44	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
6	20230731	120528	60.00	KOSDAQ		유통	N	N	N	N	60	N	7240	150	2	2.12	115418020	16226	43.22	7090	7250	7000	9210	4970	7090	7113.15	0.50	0	-123	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	555	-13.41	1.24	12	0.21	-540.00	5845.00	15250	20220729	-52.52	6470	20230726	11.90	9800	-26.12	20230209	6470	11.90	20230726	14750	-50.92	20220801	6470	11.90	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
7	20230731	110530	60.00	KOSDAQ		유통	N	N	N	N	60	N	7190	100	2	1.41	93190010	13141	35.01	7090	7200	7000	9210	4970	7090	7091.55	0.50	0	-1249	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	551	-13.31	1.23	12	0.17	-540.00	5845.00	15250	20220729	-52.85	6470	20230726	11.13	9800	-26.63	20230209	6470	11.13	20230726	14750	-51.25	20220801	6470	11.13	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
8	20230731	100530	60.00	KOSDAQ		유통	N	N	N	N	60	N	7070	-20	5	-0.28	55612020	7864	20.95	7090	7200	7000	9210	4970	7090	7071.72	0.50	0	-1060	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	542	-13.09	1.21	12	0.10	-540.00	5845.00	15250	20220729	-53.64	6470	20230726	9.27	9800	-27.86	20230209	6470	9.27	20230726	14750	-52.07	20220801	6470	9.27	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
9	20230731	090522	60.00	KOSDAQ		유통	N	N	N	N	60	N	7170	80	2	1.13	10593300	1494	3.98	7090	7170	7090	9210	4970	7090	7090.56	0.50	0	56	7570	7330	7110	6870	6650	7450	6990	38	2120	500	4960	10	1	7670036	550	-13.28	1.23	12	0.02	-540.00	5845.00	15250	20220729	-52.98	6470	20230726	10.82	9800	-26.84	20230209	6470	10.82	20230726	14750	-51.39	20220801	6470	10.82	20230726	6.29	N	051380	500	38 억	38102	N	N	N	N
10	20230728	160524	60.00	KOSDAQ		유통	N	N	N	N	60	N	7090	80	2	1.14	265842070	37533	88.35	6990	7350	6890	9110	4910	7010	7082.91	0.51	0	-1587	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	544	-13.13	1.21	12	0.49	-540.00	5845.00	15250	20220729	-53.51	6470	20230726	9.58	9800	-27.65	20230209	6470	9.58	20230726	15250	-53.51	20220729	6470	9.58	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
11	20230728	150524	60.00	KOSDAQ		유통	N	N	N	N	60	N	7140	130	2	1.85	244279980	34499	81.21	6990	7350	6890	9110	4910	7010	7080.80	0.51	0	-387	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	548	-13.22	1.22	12	0.45	-540.00	5845.00	15250	20220729	-53.18	6470	20230726	10.36	9800	-27.14	20230209	6470	10.36	20230726	15250	-53.18	20220729	6470	10.36	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
12	20230728	140522	60.00	KOSDAQ		유통	N	N	N	N	60	N	7100	90	2	1.28	137308740	19532	45.98	6990	7160	6890	9110	4910	7010	7029.95	0.51	0	963	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	545	-13.15	1.21	12	0.25	-540.00	5845.00	15250	20220729	-53.44	6470	20230726	9.74	9800	-27.55	20230209	6470	9.74	20230726	15250	-53.44	20220729	6470	9.74	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
13	20230728	130524	60.00	KOSDAQ		유통	N	N	N	N	60	N	7120	110	2	1.57	119069720	16966	39.94	6990	7120	6890	9110	4910	7010	7018.14	0.51	0	-428	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	546	-13.19	1.22	12	0.22	-540.00	5845.00	15250	20220729	-53.31	6470	20230726	10.05	9800	-27.35	20230209	6470	10.05	20230726	15250	-53.31	20220729	6470	10.05	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
14	20230728	120521	60.00	KOSDAQ		유통	N	N	N	N	60	N	7080	70	2	1.00	99283970	14179	33.38	6990	7110	6890	9110	4910	7010	7002.18	0.51	0	-21	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	543	-13.11	1.21	12	0.18	-540.00	5845.00	15250	20220729	-53.57	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	15250	-53.57	20220729	6470	9.43	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
15	20230728	110525	60.00	KOSDAQ		유통	N	N	N	N	60	N	7050	40	2	0.57	63437840	9119	21.47	6990	7080	6890	9110	4910	7010	6956.61	0.51	0	-406	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	541	-13.06	1.21	12	0.12	-540.00	5845.00	15250	20220729	-53.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	15250	-53.77	20220729	6470	8.96	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
16	20230728	100520	60.00	KOSDAQ		유통	N	N	N	N	60	N	6970	-40	5	-0.57	36191650	5214	12.27	6990	7000	6890	9110	4910	7010	6941.11	0.51	0	-1996	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	535	-12.91	1.19	12	0.07	-540.00	5845.00	15250	20220729	-54.30	6470	20230726	7.73	9800	-28.88	20230209	6470	7.73	20230726	15250	-54.30	20220729	6470	7.73	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
17	20230728	090523	60.00	KOSDAQ		유통	N	N	N	N	60	N	6940	-70	5	-1.00	7717240	1110	2.61	6990	7000	6890	9110	4910	7010	6951.95	0.51	0	-337	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	532	-12.85	1.19	12	0.01	-540.00	5845.00	15250	20220729	-54.49	6470	20230726	7.26	9800	-29.18	20230209	6470	7.26	20230726	15250	-54.49	20220729	6470	7.26	20230726	6.67	N	051380	500	38 억	39432	N	N	N	N
18	20230727	160520	60.00	KOSDAQ		유통	N	N	N	N	60	N	7010	250	2	3.70	287732110	41838	29.50	6610	7010	6610	8780	4740	6760	6877.28	0.30	-371	16293	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	538	-12.98	1.20	12	0.55	-540.00	5845.00	15250	20220729	-54.03	6470	20230726	8.35	9800	-28.47	20230209	6470	8.35	20230726	15250	-54.03	20220729	6470	8.35	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
19	20230727	150522	60.00	KOSDAQ		유통	N	N	N	N	60	N	6940	180	2	2.66	261423950	38059	26.83	6610	7000	6610	8780	4740	6760	6868.91	0.30	-371	15340	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	532	-12.85	1.19	12	0.50	-540.00	5845.00	15250	20220729	-54.49	6470	20230726	7.26	9800	-29.18	20230209	6470	7.26	20230726	15250	-54.49	20220729	6470	7.26	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
20	20230727	140518	60.00	KOSDAQ		유통	N	N	N	N	60	N	6950	190	2	2.81	241416010	35175	24.80	6610	7000	6610	8780	4740	6760	6863.28	0.30	-371	14518	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	533	-12.87	1.19	12	0.46	-540.00	5845.00	15250	20220729	-54.43	6470	20230726	7.42	9800	-29.08	20230209	6470	7.42	20230726	15250	-54.43	20220729	6470	7.42	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
21	20230727	130518	60.00	KOSDAQ		유통	N	N	N	N	60	N	6940	180	2	2.66	205959870	30067	21.20	6610	6970	6610	8780	4740	6760	6850.03	0.30	-371	11667	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	532	-12.85	1.19	12	0.39	-540.00	5845.00	15250	20220729	-54.49	6470	20230726	7.26	9800	-29.18	20230209	6470	7.26	20230726	15250	-54.49	20220729	6470	7.26	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
22	20230727	120521	60.00	KOSDAQ		유통	N	N	N	N	60	N	6920	160	2	2.37	161628450	23640	16.67	6610	6970	6610	8780	4740	6760	6837.07	0.30	-371	9722	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	531	-12.81	1.18	12	0.31	-540.00	5845.00	15250	20220729	-54.62	6470	20230726	6.96	9800	-29.39	20230209	6470	6.96	20230726	15250	-54.62	20220729	6470	6.96	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
23	20230727	110520	60.00	KOSDAQ		유통	N	N	N	N	60	N	6960	200	2	2.96	134589980	19720	13.90	6610	6970	6610	8780	4740	6760	6825.05	0.30	-371	9761	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	534	-12.89	1.19	12	0.26	-540.00	5845.00	15250	20220729	-54.36	6470	20230726	7.57	9800	-28.98	20230209	6470	7.57	20230726	15250	-54.36	20220729	6470	7.57	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
24	20230727	100519	60.00	KOSDAQ		유통	N	N	N	N	60	N	6900	140	2	2.07	103307020	15195	10.71	6610	6940	6610	8780	4740	6760	6798.75	0.30	-371	6316	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	529	-12.78	1.18	12	0.20	-540.00	5845.00	15250	20220729	-54.75	6470	20230726	6.65	9800	-29.59	20230209	6470	6.65	20230726	15250	-54.75	20220729	6470	6.65	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
25	20230727	090520	60.00	KOSDAQ		유통	N	N	N	N	60	N	6830	70	2	1.04	50664930	7538	5.31	6610	6830	6610	8780	4740	6760	6721.27	0.30	-371	5134	7873	7316	6893	6336	5913	7105	6125	38	2020	500	4730	10	1	7670036	524	-12.65	1.17	12	0.10	-540.00	5845.00	15250	20220729	-55.21	6470	20230726	5.56	9800	-30.31	20230209	6470	5.56	20230726	15250	-55.21	20220729	6470	5.56	20230726	6.72	N	051380	500	38 억	22854	N	N	N	N
26	20230726	160517	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	6760	-420	5	-5.85	964246920	140462	247.07	7180	7450	6470	9330	5030	7180	6864.84	0.30	0	-5979	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	518	-12.52	1.16	12	1.83	-540.00	5845.00	15650	20220725	-56.81	6470	20230726	4.48	9800	-31.02	20230209	6470	4.48	20230726	15250	-55.67	20220729	6470	4.48	20230726	6.83	N	051380	500	38 억	23225	N	N	N	N
27	20230726	150521	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	6740	-440	5	-6.13	915045400	133141	234.19	7180	7450	6470	9330	5030	7180	6872.75	0.30	0	-6885	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	517	-12.48	1.15	12	1.74	-540.00	5845.00	15650	20220725	-56.93	6470	20230726	4.17	9800	-31.22	20230209	6470	4.17	20230726	15250	-55.80	20220729	6470	4.17	20230726	6.83	N	051380	500	38 억	23225	N	N	N	N
28	20230726	140518	60.00	KOSDAQ		유통	N	N	N	N	60	N	6710	-470	5	-6.55	756011980	109235	192.14	7180	7450	6640	9330	5030	7180	6920.97	0.30	0	-6372	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	515	-12.43	1.15	12	1.42	-540.00	5845.00	15650	20220725	-57.12	6600	20221013	1.67	9800	-31.53	20230209	6640	1.05	20230726	15250	-56.00	20220729	6600	1.67	20221013	6.83	N	051380	500	38 억	23225	N	N	N	N
29	20230726	130516	60.00	KOSDAQ		유통	N	N	N	N	60	N	6740	-440	5	-6.13	568791120	81314	143.03	7180	7450	6700	9330	5030	7180	6995.00	0.30	0	-6541	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	517	-12.48	1.15	12	1.06	-540.00	5845.00	15650	20220725	-56.93	6600	20221013	2.12	9800	-31.22	20230209	6700	0.60	20230726	15250	-55.80	20220729	6600	2.12	20221013	6.83	N	051380	500	38 억	23225	N	N	N	N
30	20230726	120518	60.00	KOSDAQ		유통	N	N	N	N	60	N	6950	-230	5	-3.20	441778230	62660	110.22	7180	7450	6920	9330	5030	7180	7050.40	0.30	0	-5447	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	533	-12.87	1.19	12	0.82	-540.00	5845.00	15650	20220725	-55.59	6600	20221013	5.30	9800	-29.08	20230209	6920	0.43	20230726	15250	-54.43	20220729	6600	5.30	20221013	6.83	N	051380	500	38 억	23225	N	N	N	N
31	20230726	110515	60.00	KOSDAQ		유통	N	N	N	N	60	N	6980	-200	5	-2.79	390596740	55280	97.23	7180	7450	6940	9330	5030	7180	7065.79	0.30	0	-5060	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	535	-12.93	1.19	12	0.72	-540.00	5845.00	15650	20220725	-55.40	6600	20221013	5.76	9800	-28.78	20230209	6940	0.58	20230726	15250	-54.23	20220729	6600	5.76	20221013	6.83	N	051380	500	38 억	23225	N	N	N	N
32	20230726	100519	60.00	KOSDAQ		유통	N	N	N	N	60	N	7050	-130	5	-1.81	209297780	29420	51.75	7180	7450	7020	9330	5030	7180	7114.13	0.30	0	-5009	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	541	-13.06	1.21	12	0.38	-540.00	5845.00	15650	20220725	-54.95	6600	20221013	6.82	9800	-28.06	20230209	7000	0.71	20230428	15250	-53.77	20220729	6600	6.82	20221013	6.83	N	051380	500	38 억	23225	N	N	N	N
33	20230726	090515	60.00	KOSDAQ		유통	N	N	N	N	60	N	7290	110	2	1.53	35275330	4882	8.59	7180	7450	7180	9330	5030	7180	7225.59	0.30	0	-7	7373	7276	7203	7106	7033	7265	7095	38	2150	500	5020	10	1	7670036	559	-13.50	1.25	12	0.06	-540.00	5845.00	15650	20220725	-53.42	6600	20221013	10.45	9800	-25.61	20230209	7000	4.14	20230428	15250	-52.20	20220729	6600	10.45	20221013	6.83	N	051380	500	38 억	23225	N	N	N	N
34	20230725	160513	60.00	KOSDAQ		유통	N	N	N	N	60	N	7180	0	3	0.00	402647410	55991	64.44	7180	7300	7130	9330	5030	7180	7191.30	0.31	0	-1136	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	551	-13.30	1.23	12	0.73	-540.00	5845.00	16450	20220722	-56.35	6600	20221013	8.79	9800	-26.73	20230209	7000	2.57	20230428	15650	-54.12	20220725	6600	8.79	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
35	20230725	150509	60.00	KOSDAQ		유통	N	N	N	N	60	N	7180	0	3	0.00	374891070	52125	59.99	7180	7300	7130	9330	5030	7180	7192.15	0.31	0	-1146	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	551	-13.30	1.23	12	0.68	-540.00	5845.00	16450	20220722	-56.35	6600	20221013	8.79	9800	-26.73	20230209	7000	2.57	20230428	15650	-54.12	20220725	6600	8.79	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
36	20230725	140510	60.00	KOSDAQ		유통	N	N	N	N	60	N	7240	60	2	0.84	319759330	44460	51.17	7180	7300	7130	9330	5030	7180	7192.07	0.31	0	-1299	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	555	-13.41	1.24	12	0.58	-540.00	5845.00	16450	20220722	-55.99	6600	20221013	9.70	9800	-26.12	20230209	7000	3.43	20230428	15650	-53.74	20220725	6600	9.70	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
37	20230725	130515	60.00	KOSDAQ		유통	N	N	N	N	60	N	7220	40	2	0.56	270458230	37669	43.35	7180	7270	7130	9330	5030	7180	7179.86	0.31	0	-381	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	554	-13.37	1.24	12	0.49	-540.00	5845.00	16450	20220722	-56.11	6600	20221013	9.39	9800	-26.33	20230209	7000	3.14	20230428	15650	-53.87	20220725	6600	9.39	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
38	20230725	120515	60.00	KOSDAQ		유통	N	N	N	N	60	N	7190	10	2	0.14	222469120	30995	35.67	7180	7270	7140	9330	5030	7180	7177.58	0.31	0	730	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	551	-13.31	1.23	12	0.40	-540.00	5845.00	16450	20220722	-56.29	6600	20221013	8.94	9800	-26.63	20230209	7000	2.71	20230428	15650	-54.06	20220725	6600	8.94	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
39	20230725	110512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7180	0	3	0.00	162750490	22664	26.08	7180	7270	7140	9330	5030	7180	7181.01	0.31	0	211	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	551	-13.30	1.23	12	0.30	-540.00	5845.00	16450	20220722	-56.35	6600	20221013	8.79	9800	-26.73	20230209	7000	2.57	20230428	15650	-54.12	20220725	6600	8.79	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
40	20230725	100512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7200	20	2	0.28	109983290	15312	17.62	7180	7270	7140	9330	5030	7180	7182.82	0.31	0	-695	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	552	-13.33	1.23	12	0.20	-540.00	5845.00	16450	20220722	-56.23	6600	20221013	9.09	9800	-26.53	20230209	7000	2.86	20230428	15650	-53.99	20220725	6600	9.09	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
41	20230725	090512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7230	50	2	0.70	25067760	3469	3.99	7180	7270	7170	9330	5030	7180	7226.22	0.31	0	-1083	7586	7382	7266	7062	6946	7325	7005	38	2150	500	5020	10	1	7670036	555	-13.39	1.24	12	0.05	-540.00	5845.00	16450	20220722	-56.05	6600	20221013	9.55	9800	-26.22	20230209	7000	3.29	20230428	15650	-53.80	20220725	6600	9.55	20221013	6.82	N	051380	500	38 억	23975	N	N	N	N
42	20230724	160513	60.00	KOSDAQ		유통	N	N	N	N	60	N	7180	-300	5	-4.01	626629210	86474	229.36	7470	7470	7150	9720	5240	7480	7246.53	0.25	0	4460	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	551	-13.30	1.23	12	1.13	-540.00	5845.00	16950	20220721	-57.64	6600	20221013	8.79	9800	-26.73	20230209	7000	2.57	20230428	15650	-54.12	20220725	6600	8.79	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
43	20230724	150509	60.00	KOSDAQ		유통	N	N	N	N	60	N	7230	-250	5	-3.34	578631200	79802	211.66	7470	7470	7150	9720	5240	7480	7250.78	0.25	0	4176	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	555	-13.39	1.24	12	1.04	-540.00	5845.00	16950	20220721	-57.35	6600	20221013	9.55	9800	-26.22	20230209	7000	3.29	20230428	15650	-53.80	20220725	6600	9.55	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
44	20230724	140508	60.00	KOSDAQ		유통	N	N	N	N	60	N	7250	-230	5	-3.07	556082380	76677	203.37	7470	7470	7150	9720	5240	7480	7252.21	0.25	0	3623	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	556	-13.43	1.24	12	1.00	-540.00	5845.00	16950	20220721	-57.23	6600	20221013	9.85	9800	-26.02	20230209	7000	3.57	20230428	15650	-53.67	20220725	6600	9.85	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
45	20230724	130509	60.00	KOSDAQ		유통	N	N	N	N	60	N	7200	-280	5	-3.74	505240650	69648	184.73	7470	7470	7150	9720	5240	7480	7254.14	0.25	0	494	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	552	-13.33	1.23	12	0.91	-540.00	5845.00	16950	20220721	-57.52	6600	20221013	9.09	9800	-26.53	20230209	7000	2.86	20230428	15650	-53.99	20220725	6600	9.09	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
46	20230724	120510	60.00	KOSDAQ		유통	N	N	N	N	60	N	7220	-260	5	-3.48	456658210	62904	166.84	7470	7470	7150	9720	5240	7480	7259.54	0.25	0	-2244	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	554	-13.37	1.24	12	0.82	-540.00	5845.00	16950	20220721	-57.40	6600	20221013	9.39	9800	-26.33	20230209	7000	3.14	20230428	15650	-53.87	20220725	6600	9.39	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
47	20230724	110512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7240	-240	5	-3.21	385048110	52952	140.45	7470	7470	7150	9720	5240	7480	7271.57	0.25	0	-2374	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	555	-13.41	1.24	12	0.69	-540.00	5845.00	16950	20220721	-57.29	6600	20221013	9.70	9800	-26.12	20230209	7000	3.43	20230428	15650	-53.74	20220725	6600	9.70	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
48	20230724	100507	60.00	KOSDAQ		유통	N	N	N	N	60	N	7230	-250	5	-3.34	277209730	38026	100.86	7470	7470	7150	9720	5240	7480	7289.91	0.25	0	-3714	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	555	-13.39	1.24	12	0.50	-540.00	5845.00	16950	20220721	-57.35	6600	20221013	9.55	9800	-26.22	20230209	7000	3.29	20230428	15650	-53.80	20220725	6600	9.55	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
49	20230724	090510	60.00	KOSDAQ		유통	N	N	N	N	60	N	7430	-50	5	-0.67	17310420	2330	6.18	7470	7470	7400	9720	5240	7480	7428.93	0.25	0	-1166	7826	7652	7426	7252	7026	7540	7140	38	2240	500	5230	10	1	7670036	570	-13.76	1.27	12	0.03	-540.00	5845.00	16950	20220721	-56.17	6600	20221013	12.58	9800	-24.18	20230209	7000	6.14	20230428	15650	-52.52	20220725	6600	12.58	20221013	6.80	N	051380	500	38 억	19481	N	N	N	N
50	20230721	160506	60.00	KOSDAQ		유통	N	N	N	N	60	N	7480	-160	5	-2.09	279339070	37462	66.50	7580	7600	7200	9930	5350	7640	7456.53	0.27	0	-1445	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	574	-13.85	1.28	12	0.49	-540.00	5845.00	17200	20220720	-56.51	6600	20221013	13.33	9800	-23.67	20230209	7000	6.86	20230428	16950	-55.87	20220721	6600	13.33	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
51	20230721	150508	60.00	KOSDAQ		유통	N	N	N	N	60	N	7410	-230	5	-3.01	256339770	34370	61.01	7580	7600	7200	9930	5350	7640	7458.24	0.27	0	-1100	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	568	-13.72	1.27	12	0.45	-540.00	5845.00	17200	20220720	-56.92	6600	20221013	12.27	9800	-24.39	20230209	7000	5.86	20230428	16950	-56.28	20220721	6600	12.27	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
52	20230721	140505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7530	-110	5	-1.44	130226260	17339	30.78	7580	7600	7450	9930	5350	7640	7510.60	0.27	0	-1295	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	578	-13.94	1.29	12	0.23	-540.00	5845.00	17200	20220720	-56.22	6600	20221013	14.09	9800	-23.16	20230209	7000	7.57	20230428	16950	-55.58	20220721	6600	14.09	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
53	20230721	130507	60.00	KOSDAQ		유통	N	N	N	N	60	N	7550	-90	5	-1.18	122145120	16263	28.87	7580	7600	7450	9930	5350	7640	7510.61	0.27	0	-1153	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	579	-13.98	1.29	12	0.21	-540.00	5845.00	17200	20220720	-56.10	6600	20221013	14.39	9800	-22.96	20230209	7000	7.86	20230428	16950	-55.46	20220721	6600	14.39	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
54	20230721	120512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7510	-130	5	-1.70	108202980	14415	25.59	7580	7600	7450	9930	5350	7640	7506.28	0.27	0	-1109	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	576	-13.91	1.28	12	0.19	-540.00	5845.00	17200	20220720	-56.34	6600	20221013	13.79	9800	-23.37	20230209	7000	7.29	20230428	16950	-55.69	20220721	6600	13.79	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
55	20230721	110510	60.00	KOSDAQ		유통	N	N	N	N	60	N	7520	-120	5	-1.57	96224900	12819	22.76	7580	7600	7450	9930	5350	7640	7506.43	0.27	0	-1007	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	577	-13.93	1.29	12	0.17	-540.00	5845.00	17200	20220720	-56.28	6600	20221013	13.94	9800	-23.27	20230209	7000	7.43	20230428	16950	-55.63	20220721	6600	13.94	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
56	20230721	100509	60.00	KOSDAQ		유통	N	N	N	N	60	N	7520	-120	5	-1.57	76669300	10216	18.14	7580	7600	7450	9930	5350	7640	7504.83	0.27	0	-541	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	577	-13.93	1.29	12	0.13	-540.00	5845.00	17200	20220720	-56.28	6600	20221013	13.94	9800	-23.27	20230209	7000	7.43	20230428	16950	-55.63	20220721	6600	13.94	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
57	20230721	090510	60.00	KOSDAQ		유통	N	N	N	N	60	N	7510	-130	5	-1.70	10754580	1424	2.53	7580	7600	7500	9930	5350	7640	7552.37	0.27	0	-271	8386	8012	7716	7342	7046	8200	7530	38	2290	500	5340	10	1	7670036	576	-13.91	1.28	12	0.02	-540.00	5845.00	17200	20220720	-56.34	6600	20221013	13.79	9800	-23.37	20230209	7000	7.29	20230428	16950	-55.69	20220721	6600	13.79	20221013	6.80	N	051380	500	38 억	20736	N	N	N	N
58	20230720	160505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7640	220	2	2.96	431721070	56268	60.09	7420	8090	7420	9640	5200	7420	7672.65	0.32	0	-4084	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	586	-14.15	1.31	12	0.73	-540.00	5845.00	17200	20220720	-55.58	6600	20221013	15.76	9800	-22.04	20230209	7000	9.14	20230428	17200	-55.58	20220720	6600	15.76	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
59	20230720	150504	60.00	KOSDAQ		유통	N	N	N	N	60	N	7630	210	2	2.83	394848820	51419	54.92	7420	8090	7420	9640	5200	7420	7679.05	0.32	0	-4099	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	585	-14.13	1.31	12	0.67	-540.00	5845.00	17200	20220720	-55.64	6600	20221013	15.61	9800	-22.14	20230209	7000	9.00	20230428	17200	-55.64	20220720	6600	15.61	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
60	20230720	140503	60.00	KOSDAQ		유통	N	N	N	N	60	N	7630	210	2	2.83	349976520	45513	48.61	7420	8090	7420	9640	5200	7420	7689.59	0.32	0	-3696	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	585	-14.13	1.31	12	0.59	-540.00	5845.00	17200	20220720	-55.64	6600	20221013	15.61	9800	-22.14	20230209	7000	9.00	20230428	17200	-55.64	20220720	6600	15.61	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
61	20230720	130503	60.00	KOSDAQ		유통	N	N	N	N	60	N	7660	240	2	3.23	320380530	41652	44.48	7420	8090	7420	9640	5200	7420	7691.84	0.32	0	-3380	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	588	-14.19	1.31	12	0.54	-540.00	5845.00	17200	20220720	-55.47	6600	20221013	16.06	9800	-21.84	20230209	7000	9.43	20230428	17200	-55.47	20220720	6600	16.06	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
62	20230720	120509	60.00	KOSDAQ		유통	N	N	N	N	60	N	7620	200	2	2.70	291148060	37830	40.40	7420	8090	7420	9640	5200	7420	7696.22	0.32	0	-2589	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	584	-14.11	1.30	12	0.49	-540.00	5845.00	17200	20220720	-55.70	6600	20221013	15.45	9800	-22.24	20230209	7000	8.86	20230428	17200	-55.70	20220720	6600	15.45	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
63	20230720	110507	60.00	KOSDAQ		유통	N	N	N	N	60	N	7670	250	2	3.37	248466970	32234	34.43	7420	8090	7420	9640	5200	7420	7708.23	0.32	0	-2582	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	588	-14.20	1.31	12	0.42	-540.00	5845.00	17200	20220720	-55.41	6600	20221013	16.21	9800	-21.73	20230209	7000	9.57	20230428	17200	-55.41	20220720	6600	16.21	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
64	20230720	100502	60.00	KOSDAQ		유통	N	N	N	N	60	N	7690	270	2	3.64	215475720	27935	29.83	7420	8090	7420	9640	5200	7420	7713.47	0.32	0	-2258	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	590	-14.24	1.32	12	0.36	-540.00	5845.00	17200	20220720	-55.29	6600	20221013	16.52	9800	-21.53	20230209	7000	9.86	20230428	17200	-55.29	20220720	6600	16.52	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
65	20230720	090502	60.00	KOSDAQ		유통	N	N	N	N	60	N	7420	0	3	0.00	9920510	1332	1.42	7420	7540	7420	9640	5200	7420	7447.83	0.32	0	-13	7926	7672	7536	7282	7146	7605	7215	38	2220	500	5190	10	1	7670036	569	-13.74	1.27	12	0.02	-540.00	5845.00	17200	20220720	-56.86	6600	20221013	12.42	9800	-24.29	20230209	7000	6.00	20230428	17200	-56.86	20220720	6600	12.42	20221013	6.84	N	051380	500	38 억	24671	N	N	N	N
66	20230719	160512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7420	-290	5	-3.76	702918180	93069	126.52	7790	7790	7400	10020	5400	7710	7553.06	0.23	0	7008	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	569	-13.74	1.27	12	1.21	-540.00	5845.00	17200	20220718	-56.86	6600	20221013	12.42	9800	-24.29	20230209	7000	6.00	20230428	17200	-56.86	20220720	6600	12.42	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
67	20230719	150510	60.00	KOSDAQ		유통	N	N	N	N	60	N	7490	-220	5	-2.85	620595260	81987	111.45	7790	7790	7440	10020	5400	7710	7569.41	0.23	0	6466	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	574	-13.87	1.28	12	1.07	-540.00	5845.00	17200	20220718	-56.45	6600	20221013	13.48	9800	-23.57	20230209	7000	7.00	20230428	17200	-56.45	20220720	6600	13.48	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
68	20230719	140512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7500	-210	5	-2.72	552065160	72799	98.96	7790	7790	7480	10020	5400	7710	7583.39	0.23	0	7020	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	575	-13.89	1.28	12	0.95	-540.00	5845.00	17200	20220718	-56.40	6600	20221013	13.64	9800	-23.47	20230209	7000	7.14	20230428	17200	-56.40	20220720	6600	13.64	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
69	20230719	130506	60.00	KOSDAQ		유통	N	N	N	N	60	N	7550	-160	5	-2.08	431329030	56701	77.08	7790	7790	7490	10020	5400	7710	7607.05	0.23	0	7534	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	579	-13.98	1.29	12	0.74	-540.00	5845.00	17200	20220718	-56.10	6600	20221013	14.39	9800	-22.96	20230209	7000	7.86	20230428	17200	-56.10	20220720	6600	14.39	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
70	20230719	120511	60.00	KOSDAQ		유통	N	N	N	N	60	N	7530	-180	5	-2.33	378609490	49709	67.57	7790	7790	7490	10020	5400	7710	7616.49	0.23	0	5744	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	578	-13.94	1.29	12	0.65	-540.00	5845.00	17200	20220718	-56.22	6600	20221013	14.09	9800	-23.16	20230209	7000	7.57	20230428	17200	-56.22	20220720	6600	14.09	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
71	20230719	110512	60.00	KOSDAQ		유통	N	N	N	N	60	N	7670	-40	5	-0.52	246937850	32282	43.88	7790	7790	7560	10020	5400	7710	7649.37	0.23	0	3206	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	588	-14.20	1.31	12	0.42	-540.00	5845.00	17200	20220718	-55.41	6600	20221013	16.21	9800	-21.73	20230209	7000	9.57	20230428	17200	-55.41	20220720	6600	16.21	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
72	20230719	100508	60.00	KOSDAQ		유통	N	N	N	N	60	N	7610	-100	5	-1.30	191747080	25056	34.06	7790	7790	7560	10020	5400	7710	7652.71	0.23	0	2001	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	584	-14.09	1.30	12	0.33	-540.00	5845.00	17200	20220718	-55.76	6600	20221013	15.30	9800	-22.35	20230209	7000	8.71	20230428	17200	-55.76	20220720	6600	15.30	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
73	20230719	090508	60.00	KOSDAQ		유통	N	N	N	N	60	N	7720	10	2	0.13	12968680	1676	2.28	7790	7790	7700	10020	5400	7710	7738.11	0.23	0	-214	8076	7892	7796	7612	7516	7845	7565	38	2310	500	5390	10	1	7670036	592	-14.30	1.32	12	0.02	-540.00	5845.00	17200	20220718	-55.12	6600	20221013	16.97	9800	-21.22	20230209	7000	10.29	20230428	17200	-55.12	20220720	6600	16.97	20221013	6.80	N	051380	500	38 억	17590	N	N	N	N
74	20230718	160507	60.00	KOSDAQ		유통	N	N	N	N	60	N	7710	-230	5	-2.90	565540300	72467	133.02	7940	7980	7700	10320	5560	7940	7804.76	0.31	0	-6424	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	591	-14.28	1.32	12	0.94	-540.00	5845.00	18250	20220715	-57.75	6600	20221013	16.82	9800	-21.33	20230209	7000	10.14	20230428	17200	-55.17	20220718	6600	16.82	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
75	20230718	150507	60.00	KOSDAQ		유통	N	N	N	N	60	N	7760	-180	5	-2.27	490595730	62772	115.22	7940	7980	7710	10320	5560	7940	7815.52	0.31	0	-6376	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	595	-14.37	1.33	12	0.82	-540.00	5845.00	18250	20220715	-57.48	6600	20221013	17.58	9800	-20.82	20230209	7000	10.86	20230428	17200	-54.88	20220718	6600	17.58	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
76	20230718	140505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7790	-150	5	-1.89	392307420	50075	91.91	7940	7980	7760	10320	5560	7940	7834.40	0.31	0	-6657	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	597	-14.43	1.33	12	0.65	-540.00	5845.00	18250	20220715	-57.32	6600	20221013	18.03	9800	-20.51	20230209	7000	11.29	20230428	17200	-54.71	20220718	6600	18.03	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
77	20230718	130505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7850	-90	5	-1.13	332369530	42377	77.78	7940	7980	7800	10320	5560	7940	7843.16	0.31	0	-6411	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	602	-14.54	1.34	12	0.55	-540.00	5845.00	18250	20220715	-56.99	6600	20221013	18.94	9800	-19.90	20230209	7000	12.14	20230428	17200	-54.36	20220718	6600	18.94	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
78	20230718	120507	60.00	KOSDAQ		유통	N	N	N	N	60	N	7870	-70	5	-0.88	278811620	35521	65.20	7940	7980	7800	10320	5560	7940	7849.21	0.31	0	-5506	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	604	-14.57	1.35	12	0.46	-540.00	5845.00	18250	20220715	-56.88	6600	20221013	19.24	9800	-19.69	20230209	7000	12.43	20230428	17200	-54.24	20220718	6600	19.24	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
79	20230718	110508	60.00	KOSDAQ		유통	N	N	N	N	60	N	7820	-120	5	-1.51	257129790	32754	60.12	7940	7980	7800	10320	5560	7940	7850.33	0.31	0	-5251	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	600	-14.48	1.34	12	0.43	-540.00	5845.00	18250	20220715	-57.15	6600	20221013	18.48	9800	-20.20	20230209	7000	11.71	20230428	17200	-54.53	20220718	6600	18.48	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
80	20230718	100503	60.00	KOSDAQ		유통	N	N	N	N	60	N	7880	-60	5	-0.76	163670950	20803	38.18	7940	7980	7800	10320	5560	7940	7867.66	0.31	0	-3583	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	604	-14.59	1.35	12	0.27	-540.00	5845.00	18250	20220715	-56.82	6600	20221013	19.39	9800	-19.59	20230209	7000	12.57	20230428	17200	-54.19	20220718	6600	19.39	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
81	20230718	090505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7980	40	2	0.50	7072220	891	1.64	7940	7980	7930	10320	5560	7940	7937.40	0.31	0	363	8140	8040	7940	7840	7740	8040	7840	38	2380	500	5550	10	1	7670036	612	-14.78	1.37	12	0.01	-540.00	5845.00	18250	20220715	-56.27	6600	20221013	20.91	9800	-18.57	20230209	7000	14.00	20230428	17200	-53.60	20220718	6600	20.91	20221013	6.78	N	051380	500	38 억	24011	N	N	N	N
82	20230717	160505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7940	-10	5	-0.13	430997750	54439	66.01	7940	8040	7840	10330	5570	7950	7917.03	0.29	0	1475	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	609	-14.70	1.36	12	0.71	-540.00	5845.00	18250	20220714	-56.49	6600	20221013	20.30	9800	-18.98	20230209	7000	13.43	20230428	17200	-53.84	20220718	6600	20.30	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
83	20230717	150502	60.00	KOSDAQ		유통	N	N	N	N	60	N	7890	-60	5	-0.75	384125540	48512	58.82	7940	8040	7840	10330	5570	7950	7918.15	0.29	0	1864	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	605	-14.61	1.35	12	0.63	-540.00	5845.00	18250	20220714	-56.77	6600	20221013	19.55	9800	-19.49	20230209	7000	12.71	20230428	17200	-54.13	20220718	6600	19.55	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
84	20230717	140504	60.00	KOSDAQ		유통	N	N	N	N	60	N	7910	-40	5	-0.50	275152060	34652	42.02	7940	8040	7850	10330	5570	7950	7940.44	0.29	0	1688	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	607	-14.65	1.35	12	0.45	-540.00	5845.00	18250	20220714	-56.66	6600	20221013	19.85	9800	-19.29	20230209	7000	13.00	20230428	17200	-54.01	20220718	6600	19.85	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
85	20230717	130500	60.00	KOSDAQ		유통	N	N	N	N	60	N	7940	-10	5	-0.13	215641070	27136	32.90	7940	8040	7890	10330	5570	7950	7946.68	0.29	0	2076	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	609	-14.70	1.36	12	0.35	-540.00	5845.00	18250	20220714	-56.49	6600	20221013	20.30	9800	-18.98	20230209	7000	13.43	20230428	17200	-53.84	20220718	6600	20.30	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
86	20230717	120506	60.00	KOSDAQ		유통	N	N	N	N	60	N	7950	0	3	0.00	143803840	18050	21.89	7940	8040	7910	10330	5570	7950	7966.97	0.29	0	1264	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	610	-14.72	1.36	12	0.24	-540.00	5845.00	18250	20220714	-56.44	6600	20221013	20.45	9800	-18.88	20230209	7000	13.57	20230428	17200	-53.78	20220718	6600	20.45	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
87	20230717	110501	60.00	KOSDAQ		유통	N	N	N	N	60	N	8000	50	2	0.63	104144260	13073	15.85	7940	8040	7910	10330	5570	7950	7966.36	0.29	0	960	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	614	-14.81	1.37	12	0.17	-540.00	5845.00	18250	20220714	-56.16	6600	20221013	21.21	9800	-18.37	20230209	7000	14.29	20230428	17200	-53.49	20220718	6600	21.21	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
88	20230717	100502	60.00	KOSDAQ		유통	N	N	N	N	60	N	8020	70	2	0.88	80957250	10171	12.33	7940	8040	7910	10330	5570	7950	7959.62	0.29	0	1009	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	615	-14.85	1.37	12	0.13	-540.00	5845.00	18250	20220714	-56.05	6600	20221013	21.52	9800	-18.16	20230209	7000	14.57	20230428	17200	-53.37	20220718	6600	21.52	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
89	20230717	090501	60.00	KOSDAQ		유통	N	N	N	N	60	N	7930	-20	5	-0.25	15183770	1913	2.32	7940	8020	7910	10330	5570	7950	7937.14	0.29	0	-405	8223	8086	8013	7876	7803	8050	7840	38	2380	500	5560	10	1	7670036	608	-14.69	1.36	12	0.02	-540.00	5845.00	18250	20220714	-56.55	6600	20221013	20.15	9800	-19.08	20230209	7000	13.29	20230428	17200	-53.90	20220718	6600	20.15	20221013	6.74	N	051380	500	38 억	22526	N	N	N	N
90	20230714	160500	60.00	KOSDAQ		유통	N	N	N	N	60	N	7950	-150	5	-1.85	656532510	82025	123.90	8100	8150	7940	10530	5670	8100	8004.25	0.33	0	-3135	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	610	-14.72	1.36	12	1.07	-540.00	5845.00	19000	20220713	-58.16	6600	20221013	20.45	9800	-18.88	20230209	7000	13.57	20230428	18250	-56.44	20220714	6600	20.45	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
91	20230714	150503	60.00	KOSDAQ		유통	N	N	N	N	60	N	7990	-110	5	-1.36	628378430	78487	118.55	8100	8150	7940	10530	5670	8100	8006.13	0.33	0	-3093	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	613	-14.80	1.37	12	1.02	-540.00	5845.00	19000	20220713	-57.95	6600	20221013	21.06	9800	-18.47	20230209	7000	14.14	20230428	18250	-56.22	20220714	6600	21.06	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
92	20230714	140505	60.00	KOSDAQ		유통	N	N	N	N	60	N	7990	-110	5	-1.36	591231320	73815	111.50	8100	8150	7940	10530	5670	8100	8009.62	0.33	0	-2807	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	613	-14.80	1.37	12	0.96	-540.00	5845.00	19000	20220713	-57.95	6600	20221013	21.06	9800	-18.47	20230209	7000	14.14	20230428	18250	-56.22	20220714	6600	21.06	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
93	20230714	130458	60.00	KOSDAQ		유통	N	N	N	N	60	N	7960	-140	5	-1.73	495446340	61771	93.30	8100	8150	7950	10530	5670	8100	8020.68	0.33	0	-2003	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	611	-14.74	1.36	12	0.81	-540.00	5845.00	19000	20220713	-58.11	6600	20221013	20.61	9800	-18.78	20230209	7000	13.71	20230428	18250	-56.38	20220714	6600	20.61	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
94	20230714	120459	60.00	KOSDAQ		유통	N	N	N	N	60	N	7990	-110	5	-1.36	408007030	50801	76.73	8100	8150	7970	10530	5670	8100	8031.46	0.33	0	-1676	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	613	-14.80	1.37	12	0.66	-540.00	5845.00	19000	20220713	-57.95	6600	20221013	21.06	9800	-18.47	20230209	7000	14.14	20230428	18250	-56.22	20220714	6600	21.06	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
95	20230714	110502	60.00	KOSDAQ		유통	N	N	N	N	60	N	8040	-60	5	-0.74	334367820	41590	62.82	8100	8150	8000	10530	5670	8100	8039.60	0.33	0	-1872	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	617	-14.89	1.38	12	0.54	-540.00	5845.00	19000	20220713	-57.68	6600	20221013	21.82	9800	-17.96	20230209	7000	14.86	20230428	18250	-55.95	20220714	6600	21.82	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
96	20230714	100505	60.00	KOSDAQ		유통	N	N	N	N	60	N	8040	-60	5	-0.74	197435910	24504	37.01	8100	8150	8010	10530	5670	8100	8057.27	0.33	0	-1872	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	617	-14.89	1.38	12	0.32	-540.00	5845.00	19000	20220713	-57.68	6600	20221013	21.82	9800	-17.96	20230209	7000	14.86	20230428	18250	-55.95	20220714	6600	21.82	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
97	20230714	090501	60.00	KOSDAQ		유통	N	N	N	N	60	N	8150	50	2	0.62	9077100	1120	1.69	8100	8150	8100	10530	5670	8100	8104.60	0.33	0	-18	8406	8252	8176	8022	7946	8215	7985	38	2430	500	5670	10	1	7670036	625	-15.09	1.39	12	0.01	-540.00	5845.00	19000	20220713	-57.11	6600	20221013	23.48	9800	-16.84	20230209	7000	16.43	20230428	18250	-55.34	20220714	6600	23.48	20221013	6.69	N	051380	500	38 억	25620	N	N	N	N
98	20230713	160500	60.00	KOSDAQ		유통	N	N	N	N	60	N	8100	-140	5	-1.70	541827210	66109	103.93	8210	8330	8100	10710	5770	8240	8195.99	0.34	0	-822	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	621	-15.00	1.39	12	0.86	-540.00	5845.00	19000	20220713	-57.37	6600	20221013	22.73	9800	-17.35	20230209	7000	15.71	20230428	19000	-57.37	20220713	6600	22.73	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
99	20230713	150455	60.00	KOSDAQ		유통	N	N	N	N	60	N	8160	-80	5	-0.97	457535640	55725	87.61	8210	8330	8130	10710	5770	8240	8210.60	0.34	0	2016	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	626	-15.11	1.40	12	0.73	-540.00	5845.00	19000	20220713	-57.05	6600	20221013	23.64	9800	-16.73	20230209	7000	16.57	20230428	19000	-57.05	20220713	6600	23.64	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
100	20230713	140456	60.00	KOSDAQ		유통	N	N	N	N	60	N	8240	0	3	0.00	409028920	49781	78.26	8210	8330	8150	10710	5770	8240	8216.57	0.34	0	2102	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	632	-15.26	1.41	12	0.65	-540.00	5845.00	19000	20220713	-56.63	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
101	20230713	130458	60.00	KOSDAQ		유통	N	N	N	N	60	N	8230	-10	5	-0.12	264546120	32137	50.52	8210	8330	8160	10710	5770	8240	8231.82	0.34	0	5098	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	631	-15.24	1.41	12	0.42	-540.00	5845.00	19000	20220713	-56.68	6600	20221013	24.70	9800	-16.02	20230209	7000	17.57	20230428	19000	-56.68	20220713	6600	24.70	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
102	20230713	120454	60.00	KOSDAQ		유통	N	N	N	N	60	N	8210	-30	5	-0.36	211666420	25698	40.40	8210	8330	8160	10710	5770	8240	8236.69	0.34	0	5096	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	630	-15.20	1.40	12	0.34	-540.00	5845.00	19000	20220713	-56.79	6600	20221013	24.39	9800	-16.22	20230209	7000	17.29	20230428	19000	-56.79	20220713	6600	24.39	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
103	20230713	110459	60.00	KOSDAQ		유통	N	N	N	N	60	N	8290	50	2	0.61	156619760	19003	29.87	8210	8330	8160	10710	5770	8240	8241.84	0.34	0	4314	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	636	-15.35	1.42	12	0.25	-540.00	5845.00	19000	20220713	-56.37	6600	20221013	25.61	9800	-15.41	20230209	7000	18.43	20230428	19000	-56.37	20220713	6600	25.61	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
104	20230713	100457	60.00	KOSDAQ		유통	N	N	N	N	60	N	8250	10	2	0.12	109265490	13275	20.87	8210	8330	8160	10710	5770	8240	8230.92	0.34	0	2847	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	633	-15.28	1.41	12	0.17	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
105	20230713	090418	60.00	KOSDAQ		유통	N	N	N	N	60	N	8250	10	2	0.12	33596330	4067	6.39	8210	8330	8210	10710	5770	8240	8260.72	0.34	0	2453	8506	8372	8296	8162	8086	8335	8125	38	2470	500	5760	10	1	7670036	633	-15.28	1.41	12	0.05	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.65	N	051380	500	38 억	26442	N	N	N	N
106	20230712	160454	60.00	KOSDAQ		유통	N	N	N	N	60	N	8240	-100	5	-1.20	518219230	62653	81.85	8400	8430	8220	10840	5840	8340	8271.27	0.34	0	627	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	632	-15.26	1.41	12	0.82	-540.00	5845.00	19000	20220713	-56.63	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
107	20230712	150452	60.00	KOSDAQ		유통	N	N	N	N	60	N	8240	-100	5	-1.20	495946880	59949	78.32	8400	8430	8220	10840	5840	8340	8272.81	0.34	0	626	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	632	-15.26	1.41	12	0.78	-540.00	5845.00	19000	20220713	-56.63	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
108	20230712	140450	60.00	KOSDAQ		유통	N	N	N	N	60	N	8250	-90	5	-1.08	415856210	50235	65.63	8400	8430	8220	10840	5840	8340	8278.22	0.34	0	1539	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	633	-15.28	1.41	12	0.65	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
109	20230712	130453	60.00	KOSDAQ		유통	N	N	N	N	60	N	8230	-110	5	-1.32	381451050	46065	60.18	8400	8430	8220	10840	5840	8340	8280.71	0.34	0	1570	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	631	-15.24	1.41	12	0.60	-540.00	5845.00	19000	20220713	-56.68	6600	20221013	24.70	9800	-16.02	20230209	7000	17.57	20230428	19000	-56.68	20220713	6600	24.70	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
110	20230712	120453	60.00	KOSDAQ		유통	N	N	N	N	60	N	8250	-90	5	-1.08	328485140	39633	51.78	8400	8430	8230	10840	5840	8340	8288.17	0.34	0	777	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	633	-15.28	1.41	12	0.52	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
111	20230712	110452	60.00	KOSDAQ		유통	N	N	N	N	60	N	8250	-90	5	-1.08	226100440	27230	35.57	8400	8430	8230	10840	5840	8340	8303.36	0.34	0	-1744	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	633	-15.28	1.41	12	0.36	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
112	20230712	100455	60.00	KOSDAQ		유통	N	N	N	N	60	N	8340	0	3	0.00	135358630	16228	21.20	8400	8430	8270	10840	5840	8340	8341.05	0.34	0	-2010	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	640	-15.44	1.43	12	0.21	-540.00	5845.00	19000	20220713	-56.11	6600	20221013	26.36	9800	-14.90	20230209	7000	19.14	20230428	19000	-56.11	20220713	6600	26.36	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
113	20230712	090454	60.00	KOSDAQ		유통	N	N	N	N	60	N	8430	90	2	1.08	15327290	1827	2.39	8400	8430	8340	10840	5840	8340	8389.35	0.34	0	-910	8640	8490	8390	8240	8140	8440	8190	38	2500	500	5830	10	1	7670036	647	-15.61	1.44	12	0.02	-540.00	5845.00	19000	20220713	-55.63	6600	20221013	27.73	9800	-13.98	20230209	7000	20.43	20230428	19000	-55.63	20220713	6600	27.73	20221013	6.76	N	051380	500	38 억	25825	N	N	N	N
114	20230711	160447	60.00	KOSDAQ		유통	N	N	N	N	60	N	8340	-80	5	-0.95	642182070	76462	71.16	8440	8540	8290	10940	5900	8420	8398.72	0.45	0	-7717	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	640	-15.44	1.43	12	1.00	-540.00	5845.00	19000	20220713	-56.11	6600	20221013	26.36	9800	-14.90	20230209	7000	19.14	20230428	19000	-56.11	20220713	6600	26.36	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
115	20230711	150447	60.00	KOSDAQ		유통	N	N	N	N	60	N	8310	-110	5	-1.31	629838710	74980	69.78	8440	8540	8290	10940	5900	8420	8400.09	0.45	0	-7717	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	637	-15.39	1.42	12	0.98	-540.00	5845.00	19000	20220713	-56.26	6600	20221013	25.91	9800	-15.20	20230209	7000	18.71	20230428	19000	-56.26	20220713	6600	25.91	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
116	20230711	140445	60.00	KOSDAQ		유통	N	N	N	N	60	N	8320	-100	5	-1.19	536664140	63760	59.34	8440	8540	8320	10940	5900	8420	8416.94	0.45	0	-6551	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	638	-15.41	1.42	12	0.83	-540.00	5845.00	19000	20220713	-56.21	6600	20221013	26.06	9800	-15.10	20230209	7000	18.86	20230428	19000	-56.21	20220713	6600	26.06	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
117	20230711	130438	60.00	KOSDAQ		유통	N	N	N	N	60	N	8390	-30	5	-0.36	476119480	56499	52.58	8440	8540	8350	10940	5900	8420	8427.04	0.45	0	-4022	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	644	-15.54	1.44	12	0.74	-540.00	5845.00	19000	20220713	-55.84	6600	20221013	27.12	9800	-14.39	20230209	7000	19.86	20230428	19000	-55.84	20220713	6600	27.12	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
118	20230711	120450	60.00	KOSDAQ		유통	N	N	N	N	60	N	8380	-40	5	-0.48	430513070	51056	47.52	8440	8540	8350	10940	5900	8420	8432.17	0.45	0	-3977	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	643	-15.52	1.43	12	0.67	-540.00	5845.00	19000	20220713	-55.89	6600	20221013	26.97	9800	-14.49	20230209	7000	19.71	20230428	19000	-55.89	20220713	6600	26.97	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
119	20230711	110452	60.00	KOSDAQ		유통	N	N	N	N	60	N	8400	-20	5	-0.24	368640800	43666	40.64	8440	8540	8380	10940	5900	8420	8442.28	0.45	0	-4074	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	644	-15.56	1.44	12	0.57	-540.00	5845.00	19000	20220713	-55.79	6600	20221013	27.27	9800	-14.29	20230209	7000	20.00	20230428	19000	-55.79	20220713	6600	27.27	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
120	20230711	100450	60.00	KOSDAQ		유통	N	N	N	N	60	N	8430	10	2	0.12	277564560	32846	30.57	8440	8540	8420	10940	5900	8420	8450.48	0.45	0	-2095	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	647	-15.61	1.44	12	0.43	-540.00	5845.00	19000	20220713	-55.63	6600	20221013	27.73	9800	-13.98	20230209	7000	20.43	20230428	19000	-55.63	20220713	6600	27.73	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
121	20230711	090449	60.00	KOSDAQ		유통	N	N	N	N	60	N	8450	30	2	0.36	55177170	6515	6.06	8440	8540	8430	10940	5900	8420	8469.25	0.45	0	-178	8673	8546	8303	8176	7933	8610	8240	38	2520	500	5890	10	1	7670036	648	-15.65	1.45	12	0.08	-540.00	5845.00	19000	20220713	-55.53	6600	20221013	28.03	9800	-13.78	20230209	7000	20.71	20230428	19000	-55.53	20220713	6600	28.03	20221013	6.72	N	051380	500	38 억	34560	N	N	N	N
122	20230710	160447	60.00	KOSDAQ		유통	N	N	N	N	60	N	8420	200	2	2.43	868482860	105005	110.63	8220	8430	8060	10680	5760	8220	8269.94	0.38	0	5703	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	646	-15.59	1.44	12	1.37	-540.00	5845.00	19000	20220713	-55.68	6600	20221013	27.58	9800	-14.08	20230209	7000	20.29	20230428	19000	-55.68	20220713	6600	27.58	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
123	20230710	150445	60.00	KOSDAQ		유통	N	N	N	N	60	N	8370	150	2	1.82	787871370	95408	100.52	8220	8430	8060	10680	5760	8220	8257.92	0.38	0	4468	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	642	-15.50	1.43	12	1.24	-540.00	5845.00	19000	20220713	-55.95	6600	20221013	26.82	9800	-14.59	20230209	7000	19.57	20230428	19000	-55.95	20220713	6600	26.82	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
124	20230710	140442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8330	110	2	1.34	589210710	71660	75.50	8220	8400	8060	10680	5760	8220	8222.31	0.38	0	6840	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	639	-15.43	1.43	12	0.93	-540.00	5845.00	19000	20220713	-56.16	6600	20221013	26.21	9800	-15.00	20230209	7000	19.00	20230428	19000	-56.16	20220713	6600	26.21	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
125	20230710	130439	60.00	KOSDAQ		유통	N	N	N	N	60	N	8240	20	2	0.24	416499790	50892	53.62	8220	8280	8060	10680	5760	8220	8183.99	0.38	0	2667	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	632	-15.26	1.41	12	0.66	-540.00	5845.00	19000	20220713	-56.63	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
126	20230710	120446	60.00	KOSDAQ		유통	N	N	N	N	60	N	8230	10	2	0.12	336647120	41184	43.39	8220	8280	8060	10680	5760	8220	8174.22	0.38	0	1101	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	631	-15.24	1.41	12	0.54	-540.00	5845.00	19000	20220713	-56.68	6600	20221013	24.70	9800	-16.02	20230209	7000	17.57	20230428	19000	-56.68	20220713	6600	24.70	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
127	20230710	110448	60.00	KOSDAQ		유통	N	N	N	N	60	N	8210	-10	5	-0.12	243585020	29854	31.45	8220	8280	8060	10680	5760	8220	8159.21	0.38	0	-758	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	630	-15.20	1.40	12	0.39	-540.00	5845.00	19000	20220713	-56.79	6600	20221013	24.39	9800	-16.22	20230209	7000	17.29	20230428	19000	-56.79	20220713	6600	24.39	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
128	20230710	100447	60.00	KOSDAQ		유통	N	N	N	N	60	N	8190	-30	5	-0.36	179517060	22077	23.26	8220	8260	8060	10680	5760	8220	8131.41	0.38	0	-1410	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	628	-15.17	1.40	12	0.29	-540.00	5845.00	19000	20220713	-56.89	6600	20221013	24.09	9800	-16.43	20230209	7000	17.00	20230428	19000	-56.89	20220713	6600	24.09	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
129	20230710	090443	60.00	KOSDAQ		유통	N	N	N	N	60	N	8210	-10	5	-0.12	42684350	5198	5.48	8220	8260	8160	10680	5760	8220	8211.69	0.38	0	-1837	8526	8372	8136	7982	7746	8450	8060	38	2460	500	5750	10	1	7670036	630	-15.20	1.40	12	0.07	-540.00	5845.00	19000	20220713	-56.79	6600	20221013	24.39	9800	-16.22	20230209	7000	17.29	20230428	19000	-56.79	20220713	6600	24.39	20221013	6.53	N	051380	500	38 억	28828	N	N	N	N
130	20230707	160440	60.00	KOSDAQ		유통	N	N	N	N	60	N	8220	160	2	1.99	760954310	94564	68.08	7960	8290	7900	10470	5650	8060	8046.97	0.24	0	9990	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	630	-15.22	1.41	12	1.23	-540.00	5845.00	19000	20220713	-56.74	6600	20221013	24.55	9800	-16.12	20230209	7000	17.43	20230428	19000	-56.74	20220713	6600	24.55	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
131	20230707	150442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8180	120	2	1.49	684496810	85253	61.38	7960	8290	7900	10470	5650	8060	8029.01	0.24	0	9845	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	627	-15.15	1.40	12	1.11	-540.00	5845.00	19000	20220713	-56.95	6600	20221013	23.94	9800	-16.53	20230209	7000	16.86	20230428	19000	-56.95	20220713	6600	23.94	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
132	20230707	140450	60.00	KOSDAQ		유통	N	N	N	N	60	N	8060	0	3	0.00	470817730	59063	42.52	7960	8100	7900	10470	5650	8060	7971.45	0.24	0	3100	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	618	-14.93	1.38	12	0.77	-540.00	5845.00	19000	20220713	-57.58	6600	20221013	22.12	9800	-17.76	20230209	7000	15.14	20230428	19000	-57.58	20220713	6600	22.12	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
133	20230707	130446	60.00	KOSDAQ		유통	N	N	N	N	60	N	8030	-30	5	-0.37	373281610	46887	33.76	7960	8100	7900	10470	5650	8060	7961.30	0.24	0	2550	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	616	-14.87	1.37	12	0.61	-540.00	5845.00	19000	20220713	-57.74	6600	20221013	21.67	9800	-18.06	20230209	7000	14.71	20230428	19000	-57.74	20220713	6600	21.67	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
134	20230707	120445	60.00	KOSDAQ		유통	N	N	N	N	60	N	7960	-100	5	-1.24	325195690	40925	29.46	7960	8090	7900	10470	5650	8060	7946.14	0.24	0	3605	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	611	-14.74	1.36	12	0.53	-540.00	5845.00	19000	20220713	-58.11	6600	20221013	20.61	9800	-18.78	20230209	7000	13.71	20230428	19000	-58.11	20220713	6600	20.61	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
135	20230707	110446	60.00	KOSDAQ		유통	N	N	N	N	60	N	7950	-110	5	-1.36	292518820	36829	26.51	7960	8090	7900	10470	5650	8060	7942.62	0.24	0	3639	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	610	-14.72	1.36	12	0.48	-540.00	5845.00	19000	20220713	-58.16	6600	20221013	20.45	9800	-18.88	20230209	7000	13.57	20230428	19000	-58.16	20220713	6600	20.45	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
136	20230707	100442	60.00	KOSDAQ		유통	N	N	N	N	60	N	7920	-140	5	-1.74	214900650	27025	19.46	7960	8090	7900	10470	5650	8060	7951.92	0.24	0	4334	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	607	-14.67	1.36	12	0.35	-540.00	5845.00	19000	20220713	-58.32	6600	20221013	20.00	9800	-19.18	20230209	7000	13.14	20230428	19000	-58.32	20220713	6600	20.00	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
137	20230707	090441	60.00	KOSDAQ		유통	N	N	N	N	60	N	8060	0	3	0.00	85025940	10661	7.68	7960	8060	7960	10470	5650	8060	7975.42	0.24	0	2231	8586	8322	8176	7912	7766	8250	7840	38	2410	500	5640	10	1	7670036	618	-14.93	1.38	12	0.14	-540.00	5845.00	19000	20220713	-57.58	6600	20221013	22.12	9800	-17.76	20230209	7000	15.14	20230428	19000	-57.58	20220713	6600	22.12	20221013	6.72	N	051380	500	38 억	18294	N	N	N	N
138	20230706	160442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8060	-240	5	-2.89	1114829780	136682	66.59	8380	8440	8030	10790	5810	8300	8156.55	0.43	0	-14622	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	618	-14.93	1.38	12	1.78	-540.00	5845.00	19000	20220713	-57.58	6600	20221013	22.12	9800	-17.76	20230209	7000	15.14	20230428	19000	-57.58	20220713	6600	22.12	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
139	20230706	150442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8070	-230	5	-2.77	1032143520	126436	61.60	8380	8440	8030	10790	5810	8300	8163.37	0.43	0	-14873	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	619	-14.94	1.38	12	1.65	-540.00	5845.00	19000	20220713	-57.53	6600	20221013	22.27	9800	-17.65	20230209	7000	15.29	20230428	19000	-57.53	20220713	6600	22.27	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
140	20230706	140442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8060	-240	5	-2.89	833085080	101849	49.62	8380	8440	8030	10790	5810	8300	8179.61	0.43	0	-14007	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	618	-14.93	1.38	12	1.33	-540.00	5845.00	19000	20220713	-57.58	6600	20221013	22.12	9800	-17.76	20230209	7000	15.14	20230428	19000	-57.58	20220713	6600	22.12	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
141	20230706	130442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8110	-190	5	-2.29	673761320	82084	39.99	8380	8440	8110	10790	5810	8300	8208.19	0.43	0	-15134	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	622	-15.02	1.39	12	1.07	-540.00	5845.00	19000	20220713	-57.32	6600	20221013	22.88	9800	-17.24	20230209	7000	15.86	20230428	19000	-57.32	20220713	6600	22.88	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
142	20230706	120441	60.00	KOSDAQ		유통	N	N	N	N	60	N	8170	-130	5	-1.57	548221490	66689	32.49	8380	8440	8140	10790	5810	8300	8220.57	0.43	0	-9952	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	627	-15.13	1.40	12	0.87	-540.00	5845.00	19000	20220713	-57.00	6600	20221013	23.79	9800	-16.63	20230209	7000	16.71	20230428	19000	-57.00	20220713	6600	23.79	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
143	20230706	110444	60.00	KOSDAQ		유통	N	N	N	N	60	N	8220	-80	5	-0.96	361563420	43831	21.35	8380	8440	8160	10790	5810	8300	8249.03	0.43	0	-8570	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	630	-15.22	1.41	12	0.57	-540.00	5845.00	19000	20220713	-56.74	6600	20221013	24.55	9800	-16.12	20230209	7000	17.43	20230428	19000	-56.74	20220713	6600	24.55	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
144	20230706	100442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8240	-60	5	-0.72	277263690	33595	16.37	8380	8440	8160	10790	5810	8300	8253.12	0.43	0	-6474	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	632	-15.26	1.41	12	0.44	-540.00	5845.00	19000	20220713	-56.63	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
145	20230706	090442	60.00	KOSDAQ		유통	N	N	N	N	60	N	8370	70	2	0.84	38354470	4568	2.23	8380	8440	8360	10790	5810	8300	8396.34	0.43	0	-755	8753	8526	8353	8126	7953	8440	8040	38	2490	500	5810	10	1	7670036	642	-15.50	1.43	12	0.06	-540.00	5845.00	19000	20220713	-55.95	6600	20221013	26.82	9800	-14.59	20230209	7000	19.57	20230428	19000	-55.95	20220713	6600	26.82	20221013	6.56	N	051380	500	38 억	32942	N	N	N	N
146	20230705	160440	60.00	KOSDAQ		유통	N	N	N	N	60	N	8300	-200	5	-2.35	1676125900	202097	89.49	8540	8580	8180	11050	5950	8500	8293.66	0.38	0	3931	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	637	-15.37	1.42	12	2.63	-540.00	5845.00	19000	20220713	-56.32	6600	20221013	25.76	9800	-15.31	20230209	7000	18.57	20230428	19000	-56.32	20220713	6600	25.76	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
147	20230705	150438	60.00	KOSDAQ		유통	N	N	N	N	60	N	8280	-220	5	-2.59	1607692450	193834	85.83	8540	8580	8180	11050	5950	8500	8294.17	0.38	0	3611	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	635	-15.33	1.42	12	2.53	-540.00	5845.00	19000	20220713	-56.42	6600	20221013	25.45	9800	-15.51	20230209	7000	18.29	20230428	19000	-56.42	20220713	6600	25.45	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
148	20230705	140434	60.00	KOSDAQ		유통	N	N	N	N	60	N	8220	-280	5	-3.29	1452243100	174987	77.49	8540	8580	8180	11050	5950	8500	8299.14	0.38	0	2998	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	630	-15.22	1.41	12	2.28	-540.00	5845.00	19000	20220713	-56.74	6600	20221013	24.55	9800	-16.12	20230209	7000	17.43	20230428	19000	-56.74	20220713	6600	24.55	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
149	20230705	130434	60.00	KOSDAQ		유통	N	N	N	N	60	N	8240	-260	5	-3.06	1316038690	158419	70.15	8540	8580	8180	11050	5950	8500	8307.32	0.38	0	3543	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	632	-15.26	1.41	12	2.07	-540.00	5845.00	19000	20220713	-56.63	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
150	20230705	120434	60.00	KOSDAQ		유통	N	N	N	N	60	N	8210	-290	5	-3.41	1184977310	142448	63.08	8540	8580	8200	11050	5950	8500	8318.66	0.38	0	4718	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	630	-15.20	1.40	12	1.86	-540.00	5845.00	19000	20220713	-56.79	6600	20221013	24.39	9800	-16.22	20230209	7000	17.29	20230428	19000	-56.79	20220713	6600	24.39	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
151	20230705	110438	60.00	KOSDAQ		유통	N	N	N	N	60	N	8250	-250	5	-2.94	929164490	111395	49.33	8540	8580	8240	11050	5950	8500	8341.16	0.38	0	2031	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	633	-15.28	1.41	12	1.45	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
152	20230705	100436	60.00	KOSDAQ		유통	N	N	N	N	60	N	8360	-140	5	-1.65	595808680	71091	31.48	8540	8580	8300	11050	5950	8500	8380.92	0.38	0	1417	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	641	-15.48	1.43	12	0.93	-540.00	5845.00	19000	20220713	-56.00	6600	20221013	26.67	9800	-14.69	20230209	7000	19.43	20230428	19000	-56.00	20220713	6600	26.67	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
153	20230705	090435	60.00	KOSDAQ		유통	N	N	N	N	60	N	8550	50	2	0.59	30324960	3556	1.57	8540	8580	8460	11050	5950	8500	8527.87	0.38	0	-804	9020	8760	8580	8320	8140	8670	8230	38	2550	500	5950	10	1	7670036	656	-15.83	1.46	12	0.05	-540.00	5845.00	19000	20220713	-55.00	6600	20221013	29.55	9800	-12.76	20230209	7000	22.14	20230428	19000	-55.00	20220713	6600	29.55	20221013	6.55	N	051380	500	38 억	29011	N	N	N	N
154	20230704	160434	60.00	KOSDAQ		유통	N	N	N	N	60	N	8500	10	2	0.12	1911917150	221634	130.37	8650	8840	8400	11030	5950	8490	8626.68	0.53	0	-11352	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	652	-15.74	1.45	12	2.89	-540.00	5845.00	19000	20220713	-55.26	6600	20221013	28.79	9800	-13.27	20230209	7000	21.43	20230428	19000	-55.26	20220713	6600	28.79	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
155	20230704	150430	60.00	KOSDAQ		유통	N	N	N	N	60	N	8470	-20	5	-0.24	1851600720	214538	126.19	8650	8840	8400	11030	5950	8490	8630.64	0.53	0	-11169	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	650	-15.69	1.45	12	2.80	-540.00	5845.00	19000	20220713	-55.42	6600	20221013	28.33	9800	-13.57	20230209	7000	21.00	20230428	19000	-55.42	20220713	6600	28.33	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
156	20230704	140434	60.00	KOSDAQ		유통	N	N	N	N	60	N	8490	0	3	0.00	1708882570	197675	116.28	8650	8840	8400	11030	5950	8490	8644.91	0.53	0	-11008	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	651	-15.72	1.45	12	2.58	-540.00	5845.00	19000	20220713	-55.32	6600	20221013	28.64	9800	-13.37	20230209	7000	21.29	20230428	19000	-55.32	20220713	6600	28.64	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
157	20230704	130427	60.00	KOSDAQ		유통	N	N	N	N	60	N	8510	20	2	0.24	1603821670	185335	109.02	8650	8840	8400	11030	5950	8490	8653.64	0.53	0	-7980	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	653	-15.76	1.46	12	2.42	-540.00	5845.00	19000	20220713	-55.21	6600	20221013	28.94	9800	-13.16	20230209	7000	21.57	20230428	19000	-55.21	20220713	6600	28.94	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
158	20230704	120431	60.00	KOSDAQ		유통	N	N	N	N	60	N	8480	-10	5	-0.12	1531927580	176864	104.03	8650	8840	8400	11030	5950	8490	8661.61	0.53	0	-7417	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	650	-15.70	1.45	12	2.31	-540.00	5845.00	19000	20220713	-55.37	6600	20221013	28.48	9800	-13.47	20230209	7000	21.14	20230428	19000	-55.37	20220713	6600	28.48	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
159	20230704	110427	60.00	KOSDAQ		유통	N	N	N	N	60	N	8560	70	2	0.82	1288201020	148122	87.13	8650	8840	8500	11030	5950	8490	8696.89	0.53	0	-10019	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	657	-15.85	1.46	12	1.93	-540.00	5845.00	19000	20220713	-54.95	6600	20221013	29.70	9800	-12.65	20230209	7000	22.29	20230428	19000	-54.95	20220713	6600	29.70	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
160	20230704	100426	60.00	KOSDAQ		유통	N	N	N	N	60	N	8640	150	2	1.77	1064399940	122073	71.81	8650	8840	8570	11030	5950	8490	8719.37	0.53	0	-8394	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	663	-16.00	1.48	12	1.59	-540.00	5845.00	19000	20220713	-54.53	6600	20221013	30.91	9800	-11.84	20230209	7000	23.43	20230428	19000	-54.53	20220713	6600	30.91	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
161	20230704	090426	60.00	KOSDAQ		유통	N	N	N	N	60	N	8590	100	2	1.18	101270350	11754	6.91	8650	8670	8570	11030	5950	8490	8615.82	0.53	0	-2716	8883	8686	8573	8376	8263	8630	8320	38	2540	500	5940	10	1	7670036	659	-15.91	1.47	12	0.15	-540.00	5845.00	19000	20220713	-54.79	6600	20221013	30.15	9800	-12.35	20230209	7000	22.71	20230428	19000	-54.79	20220713	6600	30.15	20221013	6.68	N	051380	500	38 억	40417	N	N	N	N
162	20230703	160422	60.00	KOSDAQ		유통	N	N	N	N	60	N	8490	-10	5	-0.12	1391745400	162695	18.35	8590	8770	8460	11050	5950	8500	8554.41	0.35	0	13300	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	651	-15.72	1.45	12	2.12	-540.00	5845.00	19000	20220713	-55.32	6600	20221013	28.64	9800	-13.37	20230209	7000	21.29	20230428	19000	-55.32	20220713	6600	28.64	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
163	20230703	150425	60.00	KOSDAQ		유통	N	N	N	N	60	N	8530	30	2	0.35	1287303970	150428	16.96	8590	8770	8460	11050	5950	8500	8557.61	0.35	0	14542	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	654	-15.80	1.46	12	1.96	-540.00	5845.00	19000	20220713	-55.11	6600	20221013	29.24	9800	-12.96	20230209	7000	21.86	20230428	19000	-55.11	20220713	6600	29.24	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
164	20230703	140424	60.00	KOSDAQ		유통	N	N	N	N	60	N	8520	20	2	0.24	1064800410	124328	14.02	8590	8770	8460	11050	5950	8500	8564.45	0.35	0	17678	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	653	-15.78	1.46	12	1.62	-540.00	5845.00	19000	20220713	-55.16	6600	20221013	29.09	9800	-13.06	20230209	7000	21.71	20230428	19000	-55.16	20220713	6600	29.09	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
165	20230703	130424	60.00	KOSDAQ		유통	N	N	N	N	60	N	8570	70	2	0.82	964490080	112566	12.69	8590	8770	8460	11050	5950	8500	8568.22	0.35	0	18232	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	657	-15.87	1.47	12	1.47	-540.00	5845.00	19000	20220713	-54.89	6600	20221013	29.85	9800	-12.55	20230209	7000	22.43	20230428	19000	-54.89	20220713	6600	29.85	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
166	20230703	120425	60.00	KOSDAQ		유통	N	N	N	N	60	N	8630	130	2	1.53	808332440	94315	10.64	8590	8770	8460	11050	5950	8500	8570.56	0.35	0	18451	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	662	-15.98	1.48	12	1.23	-540.00	5845.00	19000	20220713	-54.58	6600	20221013	30.76	9800	-11.94	20230209	7000	23.29	20230428	19000	-54.58	20220713	6600	30.76	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
167	20230703	110422	60.00	KOSDAQ		유통	N	N	N	N	60	N	8610	110	2	1.29	696310660	81309	9.17	8590	8770	8460	11050	5950	8500	8563.76	0.35	0	17249	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	660	-15.94	1.47	12	1.06	-540.00	5845.00	19000	20220713	-54.68	6600	20221013	30.45	9800	-12.14	20230209	7000	23.00	20230428	19000	-54.68	20220713	6600	30.45	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
168	20230703	100417	60.00	KOSDAQ		유통	N	N	N	N	60	N	8600	100	2	1.18	500296770	58407	6.59	8590	8770	8460	11050	5950	8500	8565.70	0.35	0	10140	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	660	-15.93	1.47	12	0.76	-540.00	5845.00	19000	20220713	-54.74	6600	20221013	30.30	9800	-12.24	20230209	7000	22.86	20230428	19000	-54.74	20220713	6600	30.30	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N
169	20230703	090419	60.00	KOSDAQ		유통	N	N	N	N	60	N	8660	160	2	1.88	93383670	10811	1.22	8590	8770	8540	11050	5950	8500	8637.84	0.35	0	253	9300	8900	8660	8260	8020	8780	8140	38	2550	500	5950	10	1	7670036	664	-16.04	1.48	12	0.14	-540.00	5845.00	19000	20220713	-54.42	6600	20221013	31.21	9800	-11.63	20230209	7000	23.71	20230428	19000	-54.42	20220713	6600	31.21	20221013	6.87	N	051380	500	38 억	26712	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History