KissMeData/051500/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24950	-50	5	-0.20	463554400	18652	86.19	25000	25100	24650	32500	17500	25000	24852.63	14.45	0	-55	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2962	6.03	0.96	12	0.16	4136.00	25929.00	42450	20220811	-41.22	24050	20230726	3.74	37200	-32.93	20230208	24050	3.74	20230726	42450	-41.22	20220811	24050	3.74	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
3	20230731	150523	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	-100	5	-0.40	431995500	17385	80.33	25000	25100	24650	32500	17500	25000	24848.75	14.45	0	-187	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2956	6.02	0.96	12	0.15	4136.00	25929.00	42450	20220811	-41.34	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	42450	-41.34	20220811	24050	3.53	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
4	20230731	140523	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	-100	5	-0.40	368477750	14831	68.53	25000	25100	24650	32500	17500	25000	24845.10	14.45	0	-306	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2956	6.02	0.96	12	0.12	4136.00	25929.00	42450	20220811	-41.34	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	42450	-41.34	20220811	24050	3.53	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
5	20230731	130525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24850	-150	5	-0.60	300837500	12117	55.99	25000	25100	24650	32500	17500	25000	24827.72	14.45	0	-510	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2950	6.01	0.96	12	0.10	4136.00	25929.00	42450	20220811	-41.46	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	42450	-41.46	20220811	24050	3.33	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
6	20230731	120529	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	-100	5	-0.40	245073550	9873	45.62	25000	25100	24650	32500	17500	25000	24822.60	14.45	0	248	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2956	6.02	0.96	12	0.08	4136.00	25929.00	42450	20220811	-41.34	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	42450	-41.34	20220811	24050	3.53	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
7	20230731	110531	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24800	-200	5	-0.80	198007900	7981	36.88	25000	25100	24650	32500	17500	25000	24809.91	14.45	0	-89	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2944	6.00	0.96	12	0.07	4136.00	25929.00	42450	20220811	-41.58	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	42450	-41.58	20220811	24050	3.12	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
8	20230731	100531	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24700	-300	5	-1.20	133892450	5397	24.94	25000	25100	24650	32500	17500	25000	24808.68	14.45	0	177	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2932	5.97	0.95	12	0.05	4136.00	25929.00	42450	20220811	-41.81	24050	20230726	2.70	37200	-33.60	20230208	24050	2.70	20230726	42450	-41.81	20220811	24050	2.70	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
9	20230731	090522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25000	0	3	0.00	8250000	330	1.52	25000	25000	25000	32500	17500	25000	25000.00	14.45	0	-274	25566	25282	25016	24732	24466	25150	24600	119	7500	1000	18000	50	1	11871586	2968	6.04	0.96	12	0.00	4136.00	25929.00	42450	20220811	-41.11	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	42450	-41.11	20220811	24050	3.95	20230726	1.24	N	051500	1000	118 억	1715069	N	N	3	N	N
10	20230728	160525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25000	-350	5	-1.38	538929850	21595	47.33	25250	25300	24750	32950	17750	25350	24956.20	14.46	0	-1900	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2968	6.04	0.96	12	0.18	4136.00	25929.00	42450	20220811	-41.11	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	42450	-41.11	20220811	24050	3.95	20230726	1.22	N	051500	1000	118 억	1716969	N	N	3	N	N
11	20230728	150525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25050	-300	5	-1.18	459455500	18417	40.37	25250	25300	24750	32950	17750	25350	24947.36	14.46	0	-1905	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2974	6.06	0.97	12	0.16	4136.00	25929.00	42450	20220811	-40.99	24050	20230726	4.16	37200	-32.66	20230208	24050	4.16	20230726	42450	-40.99	20220811	24050	4.16	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
12	20230728	140523	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25050	-300	5	-1.18	405644350	16268	35.66	25250	25300	24750	32950	17750	25350	24935.11	14.46	0	-1839	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2974	6.06	0.97	12	0.14	4136.00	25929.00	42450	20220811	-40.99	24050	20230726	4.16	37200	-32.66	20230208	24050	4.16	20230726	42450	-40.99	20220811	24050	4.16	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
13	20230728	130525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24800	-550	5	-2.17	277660550	11138	24.41	25250	25300	24750	32950	17750	25350	24929.12	14.46	0	-1403	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2944	6.00	0.96	12	0.09	4136.00	25929.00	42450	20220811	-41.58	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	42450	-41.58	20220811	24050	3.12	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
14	20230728	120522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24950	-400	5	-1.58	223228150	8950	19.62	25250	25300	24750	32950	17750	25350	24941.69	14.46	0	-869	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2962	6.03	0.96	12	0.08	4136.00	25929.00	42450	20220811	-41.22	24050	20230726	3.74	37200	-32.93	20230208	24050	3.74	20230726	42450	-41.22	20220811	24050	3.74	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
15	20230728	110526	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	-450	5	-1.78	192681700	7724	16.93	25250	25300	24750	32950	17750	25350	24945.84	14.46	0	-734	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2956	6.02	0.96	12	0.07	4136.00	25929.00	42450	20220811	-41.34	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	42450	-41.34	20220811	24050	3.53	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
16	20230728	100521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	-450	5	-1.78	115805600	4640	10.17	25250	25300	24750	32950	17750	25350	24958.10	14.46	0	-36	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2956	6.02	0.96	12	0.04	4136.00	25929.00	42450	20220811	-41.34	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	42450	-41.34	20220811	24050	3.53	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
17	20230728	090524	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25250	-100	5	-0.39	7621200	302	0.66	25250	25300	25150	32950	17750	25350	25235.76	14.46	0	-93	26650	26000	25250	24600	23850	26325	24925	119	7600	1000	18250	50	1	11871586	2998	6.10	0.97	12	0.00	4136.00	25929.00	42450	20220811	-40.52	24050	20230726	4.99	37200	-32.12	20230208	24050	4.99	20230726	42450	-40.52	20220811	24050	4.99	20230726	1.22	N	051500	1000	118 억	1716969	N	N	10	N	N
18	20230727	160521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25350	550	2	2.22	1153478900	45616	64.73	24500	25900	24500	32200	17400	24800	25286.70	14.32	6379	15975	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	3009	6.13	0.98	12	0.38	4136.00	25929.00	42450	20220811	-40.28	24050	20230726	5.41	37200	-31.85	20230208	24050	5.41	20230726	42450	-40.28	20220811	24050	5.41	20230726	1.15	N	051500	1000	118 억	1699865	N	N	10	N	N
19	20230727	150522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25350	550	2	2.22	1126195650	44538	63.20	24500	25900	24500	32200	17400	24800	25286.17	14.32	6379	15939	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	3009	6.13	0.98	12	0.38	4136.00	25929.00	42450	20220811	-40.28	24050	20230726	5.41	37200	-31.85	20230208	24050	5.41	20230726	42450	-40.28	20220811	24050	5.41	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
20	20230727	140519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24950	150	2	0.60	843124200	33240	47.16	24500	25900	24500	32200	17400	24800	25364.75	14.32	6379	8305	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	2962	6.03	0.96	12	0.28	4136.00	25929.00	42450	20220811	-41.22	24050	20230726	3.74	37200	-32.93	20230208	24050	3.74	20230726	42450	-41.22	20220811	24050	3.74	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
21	20230727	130519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25450	650	2	2.62	597245950	23479	33.31	24500	25900	24500	32200	17400	24800	25437.45	14.32	6379	5814	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	3021	6.15	0.98	12	0.20	4136.00	25929.00	42450	20220811	-40.05	24050	20230726	5.82	37200	-31.59	20230208	24050	5.82	20230726	42450	-40.05	20220811	24050	5.82	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
22	20230727	120522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25450	650	2	2.62	536395650	21081	29.91	24500	25900	24500	32200	17400	24800	25444.51	14.32	6379	5046	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	3021	6.15	0.98	12	0.18	4136.00	25929.00	42450	20220811	-40.05	24050	20230726	5.82	37200	-31.59	20230208	24050	5.82	20230726	42450	-40.05	20220811	24050	5.82	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
23	20230727	110520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25300	500	2	2.02	442977200	17390	24.68	24500	25900	24500	32200	17400	24800	25473.10	14.32	6379	3933	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	3004	6.12	0.98	12	0.15	4136.00	25929.00	42450	20220811	-40.40	24050	20230726	5.20	37200	-31.99	20230208	24050	5.20	20230726	42450	-40.40	20220811	24050	5.20	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
24	20230727	100520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25600	800	2	3.23	221693700	8759	12.43	24500	25750	24500	32200	17400	24800	25310.39	14.32	6379	477	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	3039	6.19	0.99	12	0.07	4136.00	25929.00	42450	20220811	-39.69	24050	20230726	6.44	37200	-31.18	20230208	24050	6.44	20230726	42450	-39.69	20220811	24050	6.44	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
25	20230727	090520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24950	150	2	0.60	35612700	1448	2.05	24500	25050	24500	32200	17400	24800	24594.41	14.32	6379	230	26300	25550	24800	24050	23300	25175	23675	119	7400	1000	17850	50	1	11871586	2962	6.03	0.96	12	0.01	4136.00	25929.00	42450	20220811	-41.22	24050	20230726	3.74	37200	-32.93	20230208	24050	3.74	20230726	42450	-41.22	20220811	24050	3.74	20230726	1.15	N	051500	1000	118 억	1699865	N	N	2	N	N
26	20230726	160518	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24800	-600	5	-2.36	1728105550	70461	90.11	25200	25550	24050	33000	17800	25400	24525.31	14.27	0	5026	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2944	6.00	0.96	12	0.59	4136.00	25929.00	42450	20220811	-41.58	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	42450	-41.58	20220811	24050	3.12	20230726	1.13	N	051500	1000	118 억	1693486	N	N	2	N	N
27	20230726	150522	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24200	-1200	5	-4.72	1484425450	60559	77.45	25200	25550	24050	33000	17800	25400	24512.05	14.27	0	4663	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2873	5.85	0.93	12	0.51	4136.00	25929.00	42450	20220811	-42.99	24050	20230726	0.62	37200	-34.95	20230208	24050	0.62	20230726	42450	-42.99	20220811	24050	0.62	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
28	20230726	140519	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24050	-1350	5	-5.31	1314032700	53510	68.43	25200	25550	24050	33000	17800	25400	24556.77	14.27	0	1831	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2855	5.81	0.93	12	0.45	4136.00	25929.00	42450	20220811	-43.35	24050	20230726	0.00	37200	-35.35	20230208	24050	0.00	20230726	42450	-43.35	20220811	24050	0.00	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
29	20230726	130517	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24250	-1150	5	-4.53	1025614100	41580	53.18	25200	25550	24100	33000	17800	25400	24666.04	14.27	0	1524	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2879	5.86	0.94	12	0.35	4136.00	25929.00	42450	20220811	-42.87	24100	20230726	0.62	37200	-34.81	20230208	24100	0.62	20230726	42450	-42.87	20220811	24100	0.62	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
30	20230726	120519	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24550	-850	5	-3.35	583019350	23412	29.94	25200	25550	24550	33000	17800	25400	24902.59	14.27	0	187	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2914	5.94	0.95	12	0.20	4136.00	25929.00	42450	20220811	-42.17	24550	20230726	0.00	37200	-34.01	20230208	24550	0.00	20230726	42450	-42.17	20220811	24550	0.00	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
31	20230726	110516	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24700	-700	5	-2.76	366420900	14620	18.70	25200	25550	24700	33000	17800	25400	25062.99	14.27	0	-693	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2932	5.97	0.95	12	0.12	4136.00	25929.00	42450	20220811	-41.81	24700	20230726	0.00	37200	-33.60	20230208	24700	0.00	20230726	42450	-41.81	20220811	24700	0.00	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
32	20230726	100520	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25150	-250	5	-0.98	178324650	7075	9.05	25200	25550	25100	33000	17800	25400	25204.90	14.27	0	-462	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	2986	6.08	0.97	12	0.06	4136.00	25929.00	42450	20220811	-40.75	25100	20230726	0.20	37200	-32.39	20230208	25100	0.20	20230726	42450	-40.75	20220811	25100	0.20	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
33	20230726	090515	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25300	-100	5	-0.39	6288500	249	0.32	25200	25550	25200	33000	17800	25400	25255.02	14.27	0	10	26866	26132	25666	24932	24466	25900	24700	119	7600	1000	18280	50	1	11871586	3004	6.12	0.98	12	0.00	4136.00	25929.00	42450	20220811	-40.40	25200	20230726	0.40	37200	-31.99	20230208	25200	0.40	20230726	42450	-40.40	20220811	25200	0.40	20230726	1.13	N	051500	1000	118 억	1693486	N	N	0	N	N
34	20230725	160513	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25400	-1000	5	-3.79	2003108800	78108	154.21	26000	26400	25200	34300	18500	26400	25645.84	14.28	0	-2152	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	3015	6.14	0.98	12	0.66	4136.00	25929.00	42450	20220811	-40.16	25200	20230725	0.79	37200	-31.72	20230208	25200	0.79	20230725	42450	-40.16	20220811	25200	0.79	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
35	20230725	150511	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25250	-1150	5	-4.36	1919604450	74808	147.70	26000	26400	25200	34300	18500	26400	25660.42	14.28	0	-2452	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	2998	6.10	0.97	12	0.63	4136.00	25929.00	42450	20220811	-40.52	25200	20230725	0.20	37200	-32.12	20230208	25200	0.20	20230725	42450	-40.52	20220811	25200	0.20	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
36	20230725	140511	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25250	-1150	5	-4.36	1654845550	64326	127.00	26000	26400	25250	34300	18500	26400	25725.92	14.28	0	-2785	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	2998	6.10	0.97	12	0.54	4136.00	25929.00	42450	20220811	-40.52	25250	20230725	0.00	37200	-32.12	20230208	25250	0.00	20230725	42450	-40.52	20220811	25250	0.00	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
37	20230725	130516	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25550	-850	5	-3.22	1271768650	49245	97.23	26000	26400	25500	34300	18500	26400	25825.34	14.28	0	-2691	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	3033	6.18	0.99	12	0.41	4136.00	25929.00	42450	20220811	-39.81	25500	20230725	0.20	37200	-31.32	20230208	25500	0.20	20230725	42450	-39.81	20220811	25500	0.20	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
38	20230725	120515	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25550	-850	5	-3.22	1136360000	43943	86.76	26000	26400	25500	34300	18500	26400	25859.86	14.28	0	-3496	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	3033	6.18	0.99	12	0.37	4136.00	25929.00	42450	20220811	-39.81	25500	20230725	0.20	37200	-31.32	20230208	25500	0.20	20230725	42450	-39.81	20220811	25500	0.20	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
39	20230725	110512	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25550	-850	5	-3.22	989900300	38215	75.45	26000	26400	25500	34300	18500	26400	25903.45	14.28	0	-3728	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	3033	6.18	0.99	12	0.32	4136.00	25929.00	42450	20220811	-39.81	25500	20230725	0.20	37200	-31.32	20230208	25500	0.20	20230725	42450	-39.81	20220811	25500	0.20	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
40	20230725	100512	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	25950	-450	5	-1.70	679924050	26131	51.59	26000	26400	25800	34300	18500	26400	26019.83	14.28	0	-4220	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	3081	6.27	1.00	12	0.22	4136.00	25929.00	42450	20220811	-38.87	25800	20230725	0.58	37200	-30.24	20230208	25800	0.58	20230725	42450	-38.87	20220811	25800	0.58	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
41	20230725	090512	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26100	-300	5	-1.14	145542150	5589	11.03	26000	26400	26000	34300	18500	26400	26040.82	14.28	0	1003	27733	27066	26683	26016	25633	26875	25825	119	7900	1000	19000	50	1	11871586	3098	6.31	1.01	12	0.05	4136.00	25929.00	42450	20220811	-38.52	26000	20230725	0.38	37200	-29.84	20230208	26000	0.38	20230725	42450	-38.52	20220811	26000	0.38	20230725	1.12	N	051500	1000	118 억	1695480	N	N	0	N	N
42	20230724	160514	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26400	-1000	5	-3.65	1342712300	50560	282.46	27050	27350	26300	35600	19200	27400	26556.84	14.30	0	-11120	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3134	6.38	1.02	12	0.43	4136.00	25929.00	42450	20220811	-37.81	26300	20230724	0.38	37200	-29.03	20230208	26300	0.38	20230724	42450	-37.81	20220811	26300	0.38	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
43	20230724	150509	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26450	-950	5	-3.47	1282646100	48286	269.75	27050	27350	26300	35600	19200	27400	26563.52	14.30	0	-10686	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3140	6.40	1.02	12	0.41	4136.00	25929.00	42450	20220811	-37.69	26300	20230724	0.57	37200	-28.90	20230208	26300	0.57	20230724	42450	-37.69	20220811	26300	0.57	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
44	20230724	140509	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26550	-850	5	-3.10	1092587400	41097	229.59	27050	27350	26300	35600	19200	27400	26585.58	14.30	0	-10350	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3152	6.42	1.02	12	0.35	4136.00	25929.00	42450	20220811	-37.46	26300	20230724	0.95	37200	-28.63	20230208	26300	0.95	20230724	42450	-37.46	20220811	26300	0.95	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
45	20230724	130510	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26400	-1000	5	-3.65	831378100	31223	174.43	27050	27350	26350	35600	19200	27400	26627.11	14.30	0	-9190	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3134	6.38	1.02	12	0.26	4136.00	25929.00	42450	20220811	-37.81	26350	20230724	0.19	37200	-29.03	20230208	26350	0.19	20230724	42450	-37.81	20220811	26350	0.19	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
46	20230724	120510	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26550	-850	5	-3.10	610908850	22895	127.91	27050	27350	26500	35600	19200	27400	26683.07	14.30	0	-7182	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3152	6.42	1.02	12	0.19	4136.00	25929.00	42450	20220811	-37.46	26500	20230724	0.19	37200	-28.63	20230208	26500	0.19	20230724	42450	-37.46	20220811	26500	0.19	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
47	20230724	110513	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26700	-700	5	-2.55	392426750	14683	82.03	27050	27350	26500	35600	19200	27400	26726.61	14.30	0	-1665	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3170	6.46	1.03	12	0.12	4136.00	25929.00	42450	20220811	-37.10	26500	20230724	0.75	37200	-28.23	20230208	26500	0.75	20230724	42450	-37.10	20220811	26500	0.75	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
48	20230724	100508	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26650	-750	5	-2.74	322026850	12040	67.26	27050	27350	26500	35600	19200	27400	26746.42	14.30	0	-1490	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3164	6.44	1.03	12	0.10	4136.00	25929.00	42450	20220811	-37.22	26500	20230724	0.57	37200	-28.36	20230208	26500	0.57	20230724	42450	-37.22	20220811	26500	0.57	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
49	20230724	090511	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	26950	-450	5	-1.64	91329450	3381	18.89	27050	27350	26900	35600	19200	27400	27012.56	14.30	0	-349	28166	27782	27566	27182	26966	27675	27075	119	8200	1000	19720	50	1	11871586	3199	6.52	1.04	12	0.03	4136.00	25929.00	42450	20220811	-36.51	26900	20230724	0.19	37200	-27.55	20230208	26900	0.19	20230724	42450	-36.51	20220811	26900	0.19	20230724	1.13	N	051500	1000	118 억	1697993	N	N	0	N	N
50	20230721	160507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27400	-300	5	-1.08	492267600	17890	84.67	27650	27950	27350	36000	19400	27700	27516.37	14.29	0	1564	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3253	6.62	1.06	12	0.15	4136.00	25929.00	42450	20220811	-35.45	27100	20230425	1.11	37200	-26.34	20230208	27100	1.11	20230425	42450	-35.45	20220811	27100	1.11	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
51	20230721	150509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27400	-300	5	-1.08	478102650	17374	82.22	27650	27950	27350	36000	19400	27700	27518.28	14.29	0	1528	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3253	6.62	1.06	12	0.15	4136.00	25929.00	42450	20220811	-35.45	27100	20230425	1.11	37200	-26.34	20230208	27100	1.11	20230425	42450	-35.45	20220811	27100	1.11	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
52	20230721	140506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27450	-250	5	-0.90	350702800	12722	60.21	27650	27950	27350	36000	19400	27700	27566.64	14.29	0	811	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3259	6.64	1.06	12	0.11	4136.00	25929.00	42450	20220811	-35.34	27100	20230425	1.29	37200	-26.21	20230208	27100	1.29	20230425	42450	-35.34	20220811	27100	1.29	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
53	20230721	130507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27550	-150	5	-0.54	234877000	8506	40.26	27650	27950	27400	36000	19400	27700	27613.10	14.29	0	609	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3271	6.66	1.06	12	0.07	4136.00	25929.00	42450	20220811	-35.10	27100	20230425	1.66	37200	-25.94	20230208	27100	1.66	20230425	42450	-35.10	20220811	27100	1.66	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
54	20230721	120513	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27600	-100	5	-0.36	173613800	6284	29.74	27650	27950	27400	36000	19400	27700	27627.91	14.29	0	-78	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3277	6.67	1.06	12	0.05	4136.00	25929.00	42450	20220811	-34.98	27100	20230425	1.85	37200	-25.81	20230208	27100	1.85	20230425	42450	-34.98	20220811	27100	1.85	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
55	20230721	110510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	0	3	0.00	128324500	4648	22.00	27650	27950	27400	36000	19400	27700	27608.54	14.29	0	139	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3288	6.70	1.07	12	0.04	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
56	20230721	100510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27550	-150	5	-0.54	71358700	2589	12.25	27650	27950	27400	36000	19400	27700	27562.26	14.29	0	29	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3271	6.66	1.06	12	0.02	4136.00	25929.00	42450	20220811	-35.10	27100	20230425	1.66	37200	-25.94	20230208	27100	1.66	20230425	42450	-35.10	20220811	27100	1.66	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
57	20230721	090510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27900	200	2	0.72	1768150	64	0.30	27650	27900	27600	36000	19400	27700	27627.34	14.29	0	35	28433	28066	27633	27266	26833	28250	27450	119	8300	1000	19940	50	1	11871586	3312	6.75	1.08	12	0.00	4136.00	25929.00	42450	20220811	-34.28	27100	20230425	2.95	37200	-25.00	20230208	27100	2.95	20230425	42450	-34.28	20220811	27100	2.95	20230425	1.10	N	051500	1000	118 억	1696343	N	N	0	N	N
58	20230720	160506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	500	2	1.84	584660700	21129	48.42	27200	28000	27200	35350	19050	27200	27671.00	14.28	0	1440	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3288	6.70	1.07	12	0.18	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
59	20230720	150505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	500	2	1.84	567299100	20502	46.99	27200	28000	27200	35350	19050	27200	27670.43	14.28	0	1219	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3288	6.70	1.07	12	0.17	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
60	20230720	140504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27650	450	2	1.65	499096400	18035	41.33	27200	28000	27200	35350	19050	27200	27673.77	14.28	0	1081	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3282	6.69	1.07	12	0.15	4136.00	25929.00	42450	20220811	-34.86	27100	20230425	2.03	37200	-25.67	20230208	27100	2.03	20230425	42450	-34.86	20220811	27100	2.03	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
61	20230720	130504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27650	450	2	1.65	423639150	15305	35.08	27200	28000	27200	35350	19050	27200	27679.79	14.28	0	704	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3282	6.69	1.07	12	0.13	4136.00	25929.00	42450	20220811	-34.86	27100	20230425	2.03	37200	-25.67	20230208	27100	2.03	20230425	42450	-34.86	20220811	27100	2.03	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
62	20230720	120509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27650	450	2	1.65	394612150	14255	32.67	27200	28000	27200	35350	19050	27200	27682.37	14.28	0	371	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3282	6.69	1.07	12	0.12	4136.00	25929.00	42450	20220811	-34.86	27100	20230425	2.03	37200	-25.67	20230208	27100	2.03	20230425	42450	-34.86	20220811	27100	2.03	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
63	20230720	110507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	500	2	1.84	370627700	13388	30.68	27200	28000	27200	35350	19050	27200	27683.57	14.28	0	273	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3288	6.70	1.07	12	0.11	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
64	20230720	100503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27600	400	2	1.47	268197400	9682	22.19	27200	28000	27200	35350	19050	27200	27700.62	14.28	0	-492	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3277	6.67	1.06	12	0.08	4136.00	25929.00	42450	20220811	-34.98	27100	20230425	1.85	37200	-25.81	20230208	27100	1.85	20230425	42450	-34.98	20220811	27100	1.85	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
65	20230720	090502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27350	150	2	0.55	17204550	627	1.44	27200	27500	27200	35350	19050	27200	27439.47	14.28	0	-232	28066	27632	27366	26932	26666	27500	26800	119	8150	1000	19580	50	1	11871586	3247	6.61	1.05	12	0.01	4136.00	25929.00	42450	20220811	-35.57	27100	20230425	0.92	37200	-26.48	20230208	27100	0.92	20230425	42450	-35.57	20220811	27100	0.92	20230425	1.09	N	051500	1000	118 억	1694805	N	N	3	N	N
66	20230719	160513	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	27200	-550	5	-1.98	1190681300	43634	80.88	27750	27800	27100	36050	19450	27750	27287.92	14.38	0	-12173	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3229	6.58	1.05	12	0.37	4136.00	25929.00	42450	20220811	-35.92	27100	20230719	0.37	37200	-26.88	20230208	27100	0.37	20230719	42450	-35.92	20220811	27100	0.37	20230719	1.09	N	051500	1000	118 억	1706932	N	N	3	N	N
67	20230719	150511	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	27200	-550	5	-1.98	1122835000	41140	76.26	27750	27800	27100	36050	19450	27750	27293.02	14.38	0	-11879	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3229	6.58	1.05	12	0.35	4136.00	25929.00	42450	20220811	-35.92	27100	20230719	0.37	37200	-26.88	20230208	27100	0.37	20230719	42450	-35.92	20220811	27100	0.37	20230719	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
68	20230719	140513	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	27200	-550	5	-1.98	938796300	34370	63.71	27750	27800	27100	36050	19450	27750	27314.41	14.38	0	-9710	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3229	6.58	1.05	12	0.29	4136.00	25929.00	42450	20220811	-35.92	27100	20230719	0.37	37200	-26.88	20230208	27100	0.37	20230719	42450	-35.92	20220811	27100	0.37	20230719	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
69	20230719	130507	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	27300	-450	5	-1.62	779026750	28501	52.83	27750	27800	27100	36050	19450	27750	27333.31	14.38	0	-9516	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3241	6.60	1.05	12	0.24	4136.00	25929.00	42450	20220811	-35.69	27100	20230719	0.74	37200	-26.61	20230208	27100	0.74	20230719	42450	-35.69	20220811	27100	0.74	20230719	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
70	20230719	120512	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	27300	-450	5	-1.62	662904900	24267	44.98	27750	27800	27100	36050	19450	27750	27317.13	14.38	0	-8207	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3241	6.60	1.05	12	0.20	4136.00	25929.00	42450	20220811	-35.69	27100	20230719	0.74	37200	-26.61	20230208	27100	0.74	20230719	42450	-35.69	20220811	27100	0.74	20230719	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
71	20230719	110512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27150	-600	5	-2.16	453132750	16553	30.68	27750	27800	27150	36050	19450	27750	27374.66	14.38	0	-4944	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3223	6.56	1.05	12	0.14	4136.00	25929.00	42450	20220811	-36.04	27100	20230425	0.18	37200	-27.02	20230208	27100	0.18	20230425	42450	-36.04	20220811	27100	0.18	20230425	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
72	20230719	100509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27500	-250	5	-0.90	139240750	5052	9.36	27750	27800	27450	36050	19450	27750	27561.51	14.38	0	-1928	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3265	6.65	1.06	12	0.04	4136.00	25929.00	42450	20220811	-35.22	27100	20230425	1.48	37200	-26.08	20230208	27100	1.48	20230425	42450	-35.22	20220811	27100	1.48	20230425	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
73	20230719	090508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27750	0	3	0.00	11351000	409	0.76	27750	27800	27750	36050	19450	27750	27753.06	14.38	0	-366	28850	28300	27950	27400	27050	28125	27225	119	8300	1000	19980	50	1	11871586	3294	6.71	1.07	12	0.00	4136.00	25929.00	42450	20220811	-34.63	27100	20230425	2.40	37200	-25.40	20230208	27100	2.40	20230425	42450	-34.63	20220811	27100	2.40	20230425	1.09	N	051500	1000	118 억	1706932	N	N	0	N	N
74	20230718	160508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27750	-650	5	-2.29	1498062600	53864	176.10	28400	28500	27600	36900	19900	28400	27812.71	14.43	0	-6300	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3294	6.71	1.07	12	0.45	4136.00	25929.00	42450	20220811	-34.63	27100	20230425	2.40	37200	-25.40	20230208	27100	2.40	20230425	42450	-34.63	20220811	27100	2.40	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
75	20230718	150508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	-700	5	-2.46	1440159250	51777	169.28	28400	28500	27600	36900	19900	28400	27814.65	14.43	0	-6199	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3288	6.70	1.07	12	0.44	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
76	20230718	140506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	-700	5	-2.46	1207434550	43375	141.81	28400	28500	27600	36900	19900	28400	27837.11	14.43	0	-5898	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3288	6.70	1.07	12	0.37	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
77	20230718	130506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	-700	5	-2.46	975249950	34976	114.35	28400	28500	27600	36900	19900	28400	27883.40	14.43	0	-5393	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3288	6.70	1.07	12	0.29	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
78	20230718	120508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27700	-700	5	-2.46	806056700	28872	94.39	28400	28500	27600	36900	19900	28400	27918.28	14.43	0	-5241	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3288	6.70	1.07	12	0.24	4136.00	25929.00	42450	20220811	-34.75	27100	20230425	2.21	37200	-25.54	20230208	27100	2.21	20230425	42450	-34.75	20220811	27100	2.21	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
79	20230718	110509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	27800	-600	5	-2.11	631337600	22581	73.83	28400	28500	27600	36900	19900	28400	27958.80	14.43	0	-5146	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3300	6.72	1.07	12	0.19	4136.00	25929.00	42450	20220811	-34.51	27100	20230425	2.58	37200	-25.27	20230208	27100	2.58	20230425	42450	-34.51	20220811	27100	2.58	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
80	20230718	100504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28100	-300	5	-1.06	205356450	7306	23.89	28400	28500	28000	36900	19900	28400	28107.92	14.43	0	-4782	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3336	6.79	1.08	12	0.06	4136.00	25929.00	42450	20220811	-33.80	27100	20230425	3.69	37200	-24.46	20230208	27100	3.69	20230425	42450	-33.80	20220811	27100	3.69	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
81	20230718	090505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28500	100	2	0.35	4574050	161	0.53	28400	28500	28350	36900	19900	28400	28410.25	14.43	0	20	28933	28666	28433	28166	27933	28550	28050	119	8500	1000	20440	50	1	11871586	3383	6.89	1.10	12	0.00	4136.00	25929.00	42450	20220811	-32.86	27100	20230425	5.17	37200	-23.39	20230208	27100	5.17	20230425	42450	-32.86	20220811	27100	5.17	20230425	1.10	N	051500	1000	118 억	1712717	N	N	0	N	N
82	20230717	160506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	-400	5	-1.39	865241300	30478	74.05	28700	28700	28200	37400	20200	28800	28389.04	14.44	0	-2409	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3372	6.87	1.10	12	0.26	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
83	20230717	150503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	-350	5	-1.22	844339900	29739	72.25	28700	28700	28200	37400	20200	28800	28391.67	14.44	0	-2434	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3377	6.88	1.10	12	0.25	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
84	20230717	140505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28250	-550	5	-1.91	589535200	20716	50.33	28700	28700	28200	37400	20200	28800	28457.96	14.44	0	-2657	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3354	6.83	1.09	12	0.17	4136.00	25929.00	42450	20220811	-33.45	27100	20230425	4.24	37200	-24.06	20230208	27100	4.24	20230425	42450	-33.45	20220811	27100	4.24	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
85	20230717	130501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	-350	5	-1.22	424706750	14895	36.19	28700	28700	28400	37400	20200	28800	28513.38	14.44	0	-984	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3377	6.88	1.10	12	0.13	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
86	20230717	120507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28550	-250	5	-0.87	349586900	12256	29.78	28700	28700	28400	37400	20200	28800	28523.74	14.44	0	-628	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3389	6.90	1.10	12	0.10	4136.00	25929.00	42450	20220811	-32.74	27100	20230425	5.35	37200	-23.25	20230208	27100	5.35	20230425	42450	-32.74	20220811	27100	5.35	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
87	20230717	110501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28550	-250	5	-0.87	298850900	10477	25.45	28700	28700	28400	37400	20200	28800	28524.47	14.44	0	-11	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3389	6.90	1.10	12	0.09	4136.00	25929.00	42450	20220811	-32.74	27100	20230425	5.35	37200	-23.25	20230208	27100	5.35	20230425	42450	-32.74	20220811	27100	5.35	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
88	20230717	100503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	-350	5	-1.22	89174400	3124	7.59	28700	28700	28400	37400	20200	28800	28544.94	14.44	0	-567	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3377	6.88	1.10	12	0.03	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
89	20230717	090502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28650	-150	5	-0.52	7094400	248	0.60	28700	28700	28550	37400	20200	28800	28606.45	14.44	0	-234	29300	29050	28750	28500	28200	29175	28625	119	8600	1000	20730	50	1	11871586	3401	6.93	1.10	12	0.00	4136.00	25929.00	42450	20220811	-32.51	27100	20230425	5.72	37200	-22.98	20230208	27100	5.72	20230425	42450	-32.51	20220811	27100	5.72	20230425	1.10	N	051500	1000	118 억	1714797	N	N	0	N	N
90	20230714	160501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28800	300	2	1.05	1180285800	41156	129.43	28650	29000	28450	37050	19950	28500	28678.34	14.39	0	6850	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3419	6.96	1.11	12	0.35	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
91	20230714	150504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	200	2	0.70	1141343800	39802	125.17	28650	29000	28450	37050	19950	28500	28675.54	14.39	0	6831	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3407	6.94	1.11	12	0.34	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
92	20230714	140506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28600	100	2	0.35	1042850400	36368	114.37	28650	29000	28450	37050	19950	28500	28674.95	14.39	0	6784	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3395	6.91	1.10	12	0.31	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
93	20230714	130459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	200	2	0.70	877631750	30616	96.28	28650	29000	28450	37050	19950	28500	28665.79	14.39	0	5029	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3407	6.94	1.11	12	0.26	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
94	20230714	120500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28600	100	2	0.35	629587400	21947	69.02	28650	29000	28450	37050	19950	28500	28686.72	14.39	0	3970	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3395	6.91	1.10	12	0.18	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
95	20230714	110503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	200	2	0.70	540480950	18837	59.24	28650	29000	28450	37050	19950	28500	28692.52	14.39	0	3823	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3407	6.94	1.11	12	0.16	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
96	20230714	100506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	200	2	0.70	299438950	10474	32.94	28650	28750	28450	37050	19950	28500	28588.79	14.39	0	2524	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3407	6.94	1.11	12	0.09	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
97	20230714	090502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28600	100	2	0.35	6517750	228	0.72	28650	28650	28500	37050	19950	28500	28586.62	14.39	0	-1	28866	28682	28366	28182	27866	28775	28275	119	8550	1000	20520	50	1	11871586	3395	6.91	1.10	12	0.00	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.08	N	051500	1000	118 억	1707731	N	N	0	N	N
98	20230713	160500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28500	400	2	1.42	900959850	31791	139.05	28100	28550	28050	36500	19700	28100	28340.09	14.44	0	-7024	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3383	6.89	1.10	12	0.27	4136.00	25929.00	42450	20220811	-32.86	27100	20230425	5.17	37200	-23.39	20230208	27100	5.17	20230425	42450	-32.86	20220811	27100	5.17	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
99	20230713	150456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	300	2	1.07	842882000	29751	130.13	28100	28550	28050	36500	19700	28100	28331.22	14.44	0	-5682	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3372	6.87	1.10	12	0.25	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
100	20230713	140457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	300	2	1.07	674830150	23847	104.30	28100	28550	28050	36500	19700	28100	28298.32	14.44	0	-3662	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3372	6.87	1.10	12	0.20	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
101	20230713	130458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28350	250	2	0.89	489229500	17313	75.72	28100	28400	28050	36500	19700	28100	28257.93	14.44	0	-3715	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3366	6.85	1.09	12	0.15	4136.00	25929.00	42450	20220811	-33.22	27100	20230425	4.61	37200	-23.79	20230208	27100	4.61	20230425	42450	-33.22	20220811	27100	4.61	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
102	20230713	120455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28250	150	2	0.53	397170600	14052	61.46	28100	28400	28050	36500	19700	28100	28264.35	14.44	0	-3253	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3354	6.83	1.09	12	0.12	4136.00	25929.00	42450	20220811	-33.45	27100	20230425	4.24	37200	-24.06	20230208	27100	4.24	20230425	42450	-33.45	20220811	27100	4.24	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
103	20230713	110459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28350	250	2	0.89	278272550	9849	43.08	28100	28400	28050	36500	19700	28100	28253.89	14.44	0	-880	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3366	6.85	1.09	12	0.08	4136.00	25929.00	42450	20220811	-33.22	27100	20230425	4.61	37200	-23.79	20230208	27100	4.61	20230425	42450	-33.22	20220811	27100	4.61	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
104	20230713	100458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28350	250	2	0.89	173420700	6148	26.89	28100	28350	28050	36500	19700	28100	28207.66	14.44	0	168	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3366	6.85	1.09	12	0.05	4136.00	25929.00	42450	20220811	-33.22	27100	20230425	4.61	37200	-23.79	20230208	27100	4.61	20230425	42450	-33.22	20220811	27100	4.61	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
105	20230713	090419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28200	100	2	0.36	16733400	595	2.60	28100	28300	28100	36500	19700	28100	28123.36	14.44	0	-6	28633	28366	28183	27916	27733	28275	27825	119	8400	1000	20230	50	1	11871586	3348	6.82	1.09	12	0.01	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.08	N	051500	1000	118 억	1714129	N	N	1	N	N
106	20230712	160455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28100	-350	5	-1.23	643876350	22860	133.79	28250	28450	28000	36950	19950	28450	28166.08	14.49	0	-5575	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3336	6.79	1.08	12	0.19	4136.00	25929.00	42450	20220811	-33.80	27100	20230425	3.69	37200	-24.46	20230208	27100	3.69	20230425	42450	-33.80	20220811	27100	3.69	20230425	1.08	N	051500	1000	118 억	1719703	N	N	1	N	N
107	20230712	150452	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28200	-250	5	-0.88	604718900	21468	125.65	28250	28450	28000	36950	19950	28450	28168.39	14.49	0	-5265	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3348	6.82	1.09	12	0.18	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
108	20230712	140451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28150	-300	5	-1.05	561585500	19936	116.68	28250	28450	28000	36950	19950	28450	28169.42	14.49	0	-4908	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3342	6.81	1.09	12	0.17	4136.00	25929.00	42450	20220811	-33.69	27100	20230425	3.87	37200	-24.33	20230208	27100	3.87	20230425	42450	-33.69	20220811	27100	3.87	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
109	20230712	130454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28100	-350	5	-1.23	444513550	15783	92.37	28250	28450	28000	36950	19950	28450	28164.07	14.49	0	-4023	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3336	6.79	1.08	12	0.13	4136.00	25929.00	42450	20220811	-33.80	27100	20230425	3.69	37200	-24.46	20230208	27100	3.69	20230425	42450	-33.80	20220811	27100	3.69	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
110	20230712	120454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28050	-400	5	-1.41	372214050	13204	77.28	28250	28450	28000	36950	19950	28450	28189.49	14.49	0	-3495	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3330	6.78	1.08	12	0.11	4136.00	25929.00	42450	20220811	-33.92	27100	20230425	3.51	37200	-24.60	20230208	27100	3.51	20230425	42450	-33.92	20220811	27100	3.51	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
111	20230712	110453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28100	-350	5	-1.23	298004150	10561	61.81	28250	28450	28000	36950	19950	28450	28217.42	14.49	0	-2999	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3336	6.79	1.08	12	0.09	4136.00	25929.00	42450	20220811	-33.80	27100	20230425	3.69	37200	-24.46	20230208	27100	3.69	20230425	42450	-33.80	20220811	27100	3.69	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
112	20230712	100455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28250	-200	5	-0.70	110027200	3882	22.72	28250	28450	28250	36950	19950	28450	28342.92	14.49	0	-1647	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3354	6.83	1.09	12	0.03	4136.00	25929.00	42450	20220811	-33.45	27100	20230425	4.24	37200	-24.06	20230208	27100	4.24	20230425	42450	-33.45	20220811	27100	4.24	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
113	20230712	090455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28250	-200	5	-0.70	1186500	42	0.25	28250	28250	28250	36950	19950	28450	28250.00	14.49	0	-9	28783	28616	28383	28216	27983	28700	28300	119	8500	1000	20480	50	1	11871586	3354	6.83	1.09	12	0.00	4136.00	25929.00	42450	20220811	-33.45	27100	20230425	4.24	37200	-24.06	20230208	27100	4.24	20230425	42450	-33.45	20220811	27100	4.24	20230425	1.08	N	051500	1000	118 억	1719703	N	N	0	N	N
114	20230711	160447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	50	2	0.18	481990850	17046	87.38	28300	28550	28150	36900	19900	28400	28275.89	14.50	0	-2106	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3377	6.88	1.10	12	0.14	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
115	20230711	150447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28300	-100	5	-0.35	475406100	16814	86.19	28300	28550	28150	36900	19900	28400	28274.42	14.50	0	-2101	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3360	6.84	1.09	12	0.14	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
116	20230711	140446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28300	-100	5	-0.35	432236800	15288	78.36	28300	28550	28150	36900	19900	28400	28272.95	14.50	0	-2127	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3360	6.84	1.09	12	0.13	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
117	20230711	130439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28200	-200	5	-0.70	260341300	9198	47.15	28300	28550	28150	36900	19900	28400	28304.12	14.50	0	-1640	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3348	6.82	1.09	12	0.08	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
118	20230711	120450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28300	-100	5	-0.35	166131500	5860	30.04	28300	28550	28250	36900	19900	28400	28350.09	14.50	0	-1055	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3360	6.84	1.09	12	0.05	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
119	20230711	110452	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28300	-100	5	-0.35	116595750	4108	21.06	28300	28550	28300	36900	19900	28400	28382.61	14.50	0	-647	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3360	6.84	1.09	12	0.03	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
120	20230711	100450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	50	2	0.18	38596750	1359	6.97	28300	28550	28300	36900	19900	28400	28400.85	14.50	0	85	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3377	6.88	1.10	12	0.01	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
121	20230711	090450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	0	3	0.00	1811750	64	0.33	28300	28400	28300	36900	19900	28400	28308.59	14.50	0	23	28900	28650	28350	28100	27800	28775	28225	119	8500	1000	20440	50	1	11871586	3372	6.87	1.10	12	0.00	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.09	N	051500	1000	118 억	1721635	N	N	0	N	N
122	20230710	160448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	200	2	0.71	552904100	19508	144.60	28050	28600	28050	36650	19750	28200	28342.43	14.47	0	458	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3372	6.87	1.10	12	0.16	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
123	20230710	150446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28150	-50	5	-0.18	521483750	18393	136.34	28050	28600	28050	36650	19750	28200	28352.29	14.47	0	705	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3342	6.81	1.09	12	0.15	4136.00	25929.00	42450	20220811	-33.69	27100	20230425	3.87	37200	-24.33	20230208	27100	3.87	20230425	42450	-33.69	20220811	27100	3.87	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
124	20230710	140443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	200	2	0.71	460919600	16248	120.44	28050	28600	28050	36650	19750	28200	28367.77	14.47	0	1325	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3372	6.87	1.10	12	0.14	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
125	20230710	130439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	250	2	0.89	365975950	12906	95.66	28050	28600	28050	36650	19750	28200	28357.04	14.47	0	1681	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3377	6.88	1.10	12	0.11	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
126	20230710	120447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28350	150	2	0.53	311423350	10987	81.44	28050	28600	28050	36650	19750	28200	28344.71	14.47	0	1931	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3366	6.85	1.09	12	0.09	4136.00	25929.00	42450	20220811	-33.22	27100	20230425	4.61	37200	-23.79	20230208	27100	4.61	20230425	42450	-33.22	20220811	27100	4.61	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
127	20230710	110448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	250	2	0.89	274264200	9678	71.74	28050	28600	28050	36650	19750	28200	28338.93	14.47	0	1889	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3377	6.88	1.10	12	0.08	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
128	20230710	100448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	250	2	0.89	235045100	8297	61.50	28050	28600	28050	36650	19750	28200	28328.93	14.47	0	2129	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3377	6.88	1.10	12	0.07	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
129	20230710	090443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28050	-150	5	-0.53	9562050	340	2.52	28050	28200	28050	36650	19750	28200	28123.68	14.47	0	-5	29300	28750	28400	27850	27500	28575	27675	119	8450	1000	20300	50	1	11871586	3330	6.78	1.08	12	0.00	4136.00	25929.00	42450	20220811	-33.92	27100	20230425	3.51	37200	-24.60	20230208	27100	3.51	20230425	42450	-33.92	20220811	27100	3.51	20230425	1.08	N	051500	1000	118 억	1717651	N	N	0	N	N
130	20230707	160441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28200	-550	5	-1.91	382630650	13483	51.59	28750	28950	28050	37350	20150	28750	28378.75	14.49	0	-2430	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3348	6.82	1.09	12	0.11	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
131	20230707	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	-300	5	-1.04	341287900	12020	46.00	28750	28950	28050	37350	20150	28750	28393.34	14.49	0	-2597	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3377	6.88	1.10	12	0.10	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
132	20230707	140451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28350	-400	5	-1.39	284482800	10011	38.31	28750	28950	28050	37350	20150	28750	28417.02	14.49	0	-2259	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3366	6.85	1.09	12	0.08	4136.00	25929.00	42450	20220811	-33.22	27100	20230425	4.61	37200	-23.79	20230208	27100	4.61	20230425	42450	-33.22	20220811	27100	4.61	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
133	20230707	130446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28400	-350	5	-1.22	266564850	9379	35.89	28750	28950	28050	37350	20150	28750	28421.46	14.49	0	-2006	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3372	6.87	1.10	12	0.08	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
134	20230707	120446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28450	-300	5	-1.04	206072550	7253	27.75	28750	28950	28050	37350	20150	28750	28412.04	14.49	0	-1090	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3377	6.88	1.10	12	0.06	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
135	20230707	110447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28300	-450	5	-1.57	116819950	4093	15.66	28750	28950	28300	37350	20150	28750	28541.40	14.49	0	-1212	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3360	6.84	1.09	12	0.03	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
136	20230707	100443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28600	-150	5	-0.52	51943450	1811	6.93	28750	28950	28450	37350	20150	28750	28682.19	14.49	0	-405	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3395	6.91	1.10	12	0.02	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
137	20230707	090442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28850	100	2	0.35	2538250	88	0.34	28750	28900	28750	37350	20150	28750	28843.75	14.49	0	0	29650	29200	28850	28400	28050	29025	28225	119	8600	1000	20700	50	1	11871586	3425	6.98	1.11	12	0.00	4136.00	25929.00	42450	20220811	-32.04	27100	20230425	6.46	37200	-22.45	20230208	27100	6.46	20230425	42450	-32.04	20220811	27100	6.46	20230425	1.10	N	051500	1000	118 억	1720082	N	N	0	N	N
138	20230706	160443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28750	-250	5	-0.86	750760550	26132	62.41	28900	29300	28500	37700	20300	29000	28729.55	14.43	0	-7420	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3413	6.95	1.11	12	0.22	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
139	20230706	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28750	-250	5	-0.86	731893850	25474	60.83	28900	29300	28500	37700	20300	29000	28731.01	14.43	0	-7444	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3413	6.95	1.11	12	0.21	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
140	20230706	140443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	-300	5	-1.03	654157650	22784	54.41	28900	29300	28500	37700	20300	29000	28711.27	14.43	0	-6408	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3407	6.94	1.11	12	0.19	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
141	20230706	130442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28750	-250	5	-0.86	545515600	19006	45.39	28900	29300	28500	37700	20300	29000	28702.28	14.43	0	-4734	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3413	6.95	1.11	12	0.16	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
142	20230706	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28950	-50	5	-0.17	382017900	13315	31.80	28900	29300	28550	37700	20300	29000	28690.79	14.43	0	-4081	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3437	7.00	1.12	12	0.11	4136.00	25929.00	42450	20220811	-31.80	27100	20230425	6.83	37200	-22.18	20230208	27100	6.83	20230425	42450	-31.80	20220811	27100	6.83	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
143	20230706	110445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28650	-350	5	-1.21	277648600	9687	23.13	28900	29300	28550	37700	20300	29000	28661.98	14.43	0	-3345	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3401	6.93	1.10	12	0.08	4136.00	25929.00	42450	20220811	-32.51	27100	20230425	5.72	37200	-22.98	20230208	27100	5.72	20230425	42450	-32.51	20220811	27100	5.72	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
144	20230706	100442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28600	-400	5	-1.38	114745550	3994	9.54	28900	29300	28550	37700	20300	29000	28729.48	14.43	0	-1358	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3395	6.91	1.10	12	0.03	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
145	20230706	090442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28900	-100	5	-0.34	1679400	58	0.14	28900	29300	28850	37700	20300	29000	28955.17	14.43	0	-13	29900	29450	28950	28500	28000	29675	28725	119	8700	1000	20880	50	1	11871586	3431	6.99	1.11	12	0.00	4136.00	25929.00	42450	20220811	-31.92	27100	20230425	6.64	37200	-22.31	20230208	27100	6.64	20230425	42450	-31.92	20220811	27100	6.64	20230425	1.09	N	051500	1000	118 억	1712656	N	N	0	N	N
146	20230705	160440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29000	250	2	0.87	1214453050	41869	211.16	28850	29400	28450	37350	20150	28750	29006.02	14.37	0	-4205	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3443	7.01	1.12	12	0.35	4136.00	25929.00	42450	20220811	-31.68	27100	20230425	7.01	37200	-22.04	20230208	27100	7.01	20230425	42450	-31.68	20220811	27100	7.01	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
147	20230705	150439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29000	250	2	0.87	1161876100	40056	202.02	28850	29400	28450	37350	20150	28750	29006.29	14.37	0	-3497	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3443	7.01	1.12	12	0.34	4136.00	25929.00	42450	20220811	-31.68	27100	20230425	7.01	37200	-22.04	20230208	27100	7.01	20230425	42450	-31.68	20220811	27100	7.01	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
148	20230705	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28950	200	2	0.70	1074314950	37040	186.81	28850	29400	28450	37350	20150	28750	29004.18	14.37	0	-2316	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3437	7.00	1.12	12	0.31	4136.00	25929.00	42450	20220811	-31.80	27100	20230425	6.83	37200	-22.18	20230208	27100	6.83	20230425	42450	-31.80	20220811	27100	6.83	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
149	20230705	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29200	450	2	1.57	945831500	32632	164.58	28850	29400	28450	37350	20150	28750	28984.78	14.37	0	-609	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3467	7.06	1.13	12	0.27	4136.00	25929.00	42450	20220811	-31.21	27100	20230425	7.75	37200	-21.51	20230208	27100	7.75	20230425	42450	-31.21	20220811	27100	7.75	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
150	20230705	120434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29100	350	2	1.22	638812750	22115	111.53	28850	29150	28450	37350	20150	28750	28885.95	14.37	0	-1303	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3455	7.04	1.12	12	0.19	4136.00	25929.00	42450	20220811	-31.45	27100	20230425	7.38	37200	-21.77	20230208	27100	7.38	20230425	42450	-31.45	20220811	27100	7.38	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
151	20230705	110438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29000	250	2	0.87	364631050	12673	63.91	28850	29100	28450	37350	20150	28750	28772.28	14.37	0	-976	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3443	7.01	1.12	12	0.11	4136.00	25929.00	42450	20220811	-31.68	27100	20230425	7.01	37200	-22.04	20230208	27100	7.01	20230425	42450	-31.68	20220811	27100	7.01	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
152	20230705	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28550	-200	5	-0.70	83189500	2916	14.71	28850	28850	28450	37350	20150	28750	28528.64	14.37	0	-420	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3389	6.90	1.10	12	0.02	4136.00	25929.00	42450	20220811	-32.74	27100	20230425	5.35	37200	-23.25	20230208	27100	5.35	20230425	42450	-32.74	20220811	27100	5.35	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
153	20230705	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28800	50	2	0.17	4786500	166	0.84	28850	28850	28800	37350	20150	28750	28834.34	14.37	0	-52	29283	29016	28783	28516	28283	28900	28400	119	8600	1000	20700	50	1	11871586	3419	6.96	1.11	12	0.00	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.09	N	051500	1000	118 억	1705594	N	N	0	N	N
154	20230704	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28750	-300	5	-1.03	569500450	19827	96.64	29050	29050	28550	37750	20350	29050	28723.48	14.36	0	-5517	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3413	6.95	1.11	12	0.17	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
155	20230704	150430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28650	-400	5	-1.38	557540600	19410	94.61	29050	29050	28550	37750	20350	29050	28724.40	14.36	0	-5353	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3401	6.93	1.10	12	0.16	4136.00	25929.00	42450	20220811	-32.51	27100	20230425	5.72	37200	-22.98	20230208	27100	5.72	20230425	42450	-32.51	20220811	27100	5.72	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
156	20230704	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28800	-250	5	-0.86	448653650	15623	76.15	29050	29050	28550	37750	20350	29050	28717.51	14.36	0	-4136	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3419	6.96	1.11	12	0.13	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
157	20230704	130428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28550	-500	5	-1.72	368492400	12834	62.56	29050	29050	28550	37750	20350	29050	28712.20	14.36	0	-3253	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3389	6.90	1.10	12	0.11	4136.00	25929.00	42450	20220811	-32.74	27100	20230425	5.35	37200	-23.25	20230208	27100	5.35	20230425	42450	-32.74	20220811	27100	5.35	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
158	20230704	120431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	-350	5	-1.20	312682350	10886	53.06	29050	29050	28550	37750	20350	29050	28723.35	14.36	0	-2709	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3407	6.94	1.11	12	0.09	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
159	20230704	110428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	-350	5	-1.20	225354100	7837	38.20	29050	29050	28600	37750	20350	29050	28755.15	14.36	0	-2664	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3407	6.94	1.11	12	0.07	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
160	20230704	100427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	-350	5	-1.20	128519650	4469	21.78	29050	29050	28600	37750	20350	29050	28758.03	14.36	0	-3141	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3407	6.94	1.11	12	0.04	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
161	20230704	090427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28900	-150	5	-0.52	11693550	403	1.96	29050	29050	28900	37750	20350	29050	29016.25	14.36	0	-332	29716	29382	28966	28632	28216	29550	28800	119	8700	1000	20910	50	1	11871586	3431	6.99	1.11	12	0.00	4136.00	25929.00	42450	20220811	-31.92	27100	20230425	6.64	37200	-22.31	20230208	27100	6.64	20230425	42450	-31.92	20220811	27100	6.64	20230425	1.10	N	051500	1000	118 억	1704512	N	N	0	N	N
162	20230703	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29050	200	2	0.69	593302850	20506	63.02	28850	29300	28550	37500	20200	28850	28933.13	14.31	0	933	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3449	7.02	1.12	12	0.17	4136.00	25929.00	42450	20220811	-31.57	27100	20230425	7.20	37200	-21.91	20230208	27100	7.20	20230425	42450	-31.57	20220811	27100	7.20	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
163	20230703	150426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29000	150	2	0.52	583817200	20179	62.01	28850	29300	28550	37500	20200	28850	28931.92	14.31	0	1174	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3443	7.01	1.12	12	0.17	4136.00	25929.00	42450	20220811	-31.68	27100	20230425	7.01	37200	-22.04	20230208	27100	7.01	20230425	42450	-31.68	20220811	27100	7.01	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
164	20230703	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29150	300	2	1.04	513637000	17771	54.61	28850	29300	28550	37500	20200	28850	28903.10	14.31	0	2386	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3461	7.05	1.12	12	0.15	4136.00	25929.00	42450	20220811	-31.33	27100	20230425	7.56	37200	-21.64	20230208	27100	7.56	20230425	42450	-31.33	20220811	27100	7.56	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
165	20230703	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29050	200	2	0.69	448088050	15522	47.70	28850	29300	28550	37500	20200	28850	28867.93	14.31	0	3123	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3449	7.02	1.12	12	0.13	4136.00	25929.00	42450	20220811	-31.57	27100	20230425	7.20	37200	-21.91	20230208	27100	7.20	20230425	42450	-31.57	20220811	27100	7.20	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
166	20230703	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29100	250	2	0.87	386190550	13397	41.17	28850	29300	28550	37500	20200	28850	28826.64	14.31	0	3497	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3455	7.04	1.12	12	0.11	4136.00	25929.00	42450	20220811	-31.45	27100	20230425	7.38	37200	-21.77	20230208	27100	7.38	20230425	42450	-31.45	20220811	27100	7.38	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
167	20230703	110423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	29250	400	2	1.39	315799000	10977	33.73	28850	29300	28550	37500	20200	28850	28769.15	14.31	0	3953	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3472	7.07	1.13	12	0.09	4136.00	25929.00	42450	20220811	-31.10	27100	20230425	7.93	37200	-21.37	20230208	27100	7.93	20230425	42450	-31.10	20220811	27100	7.93	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
168	20230703	100417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28700	-150	5	-0.52	147863600	5168	15.88	28850	29050	28550	37500	20200	28850	28611.38	14.31	0	2535	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3407	6.94	1.11	12	0.04	4136.00	25929.00	42450	20220811	-32.39	27100	20230425	5.90	37200	-22.85	20230208	27100	5.90	20230425	42450	-32.39	20220811	27100	5.90	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N
169	20230703	090420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	28950	100	2	0.35	2139750	74	0.23	28850	29050	28850	37500	20200	28850	28915.54	14.31	0	-22	29816	29332	28766	28282	27716	29575	28525	119	8650	1000	20770	50	1	11871586	3437	7.00	1.12	12	0.00	4136.00	25929.00	42450	20220811	-31.80	27100	20230425	6.83	37200	-22.18	20230208	27100	6.83	20230425	42450	-31.80	20220811	27100	6.83	20230425	1.08	N	051500	1000	118 억	1698266	N	N	42	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History