KissMeData/051500/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160529	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24550	0	3	0.00	417516500	17088	51.55	24400	24650	24300	31900	17200	24550	24432.48	14.54	-491	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2914	5.94	0.95	12	0.14	4136.00	25929.00	37450	20220831	-34.45	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37450	-34.45	20220831	24050	2.08	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
3	20230831	150650	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	-100	5	-0.41	398085900	16295	49.16	24400	24650	24300	31900	17200	24550	24429.94	14.54	-429	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2903	5.91	0.94	12	0.14	4136.00	25929.00	37450	20220831	-34.71	24050	20230726	1.66	37200	-34.27	20230208	24050	1.66	20230726	37450	-34.71	20220831	24050	1.66	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
4	20230831	140729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24550	0	3	0.00	321254900	13144	39.65	24400	24650	24350	31900	17200	24550	24441.18	14.54	-318	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2914	5.94	0.95	12	0.11	4136.00	25929.00	37450	20220831	-34.45	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37450	-34.45	20220831	24050	2.08	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
5	20230831	130705	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	-50	5	-0.20	280650600	11483	34.64	24400	24650	24350	31900	17200	24550	24440.53	14.54	-204	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2909	5.92	0.94	12	0.10	4136.00	25929.00	37450	20220831	-34.58	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	37450	-34.58	20220831	24050	1.87	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
6	20230831	120721	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	-150	5	-0.61	249234900	10199	30.77	24400	24650	24350	31900	17200	24550	24437.19	14.54	23	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2897	5.90	0.94	12	0.09	4136.00	25929.00	37450	20220831	-34.85	24050	20230726	1.46	37200	-34.41	20230208	24050	1.46	20230726	37450	-34.85	20220831	24050	1.46	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
7	20230831	111008	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	-100	5	-0.41	197403400	8075	24.36	24400	24650	24350	31900	17200	24550	24446.24	14.54	518	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2903	5.91	0.94	12	0.07	4136.00	25929.00	37450	20220831	-34.71	24050	20230726	1.66	37200	-34.27	20230208	24050	1.66	20230726	37450	-34.71	20220831	24050	1.66	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
8	20230831	100755	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	-50	5	-0.20	163887950	6703	20.22	24400	24650	24400	31900	17200	24550	24449.94	14.54	946	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2909	5.92	0.94	12	0.06	4136.00	25929.00	37450	20220831	-34.58	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	37450	-34.58	20220831	24050	1.87	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
9	20230831	090641	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24600	50	2	0.20	16534500	675	2.04	24400	24650	24400	31900	17200	24550	24495.56	14.54	-21	25450	25000	24700	24250	23950	24850	24100	119	7350	1000	17670	50	1	11871586	2920	5.95	0.95	12	0.01	4136.00	25929.00	37450	20220831	-34.31	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37450	-34.31	20220831	24050	2.29	20230726	1.12	N	051500	1000	118 억	1726567	N	N	4	N	N
10	20230830	160532	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24550	-300	5	-1.21	815630250	33134	243.92	25150	25150	24400	32300	17400	24850	24616.11	14.61	-7868	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2914	5.94	0.95	12	0.28	4136.00	25929.00	37450	20220831	-34.45	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37450	-34.45	20220831	24050	2.08	20230726	1.12	N	051500	1000	118 억	1734435	N	N	4	N	N
11	20230830	150634	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	-400	5	-1.61	778394750	31616	232.74	25150	25150	24400	32300	17400	24850	24620.28	14.61	-7686	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2903	5.91	0.94	12	0.27	4136.00	25929.00	37450	20220831	-34.71	24050	20230726	1.66	37200	-34.27	20230208	24050	1.66	20230726	37450	-34.71	20220831	24050	1.66	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
12	20230830	140704	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	-350	5	-1.41	653319500	26502	195.10	25150	25150	24400	32300	17400	24850	24651.71	14.61	-7171	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2909	5.92	0.94	12	0.22	4136.00	25929.00	37450	20220831	-34.58	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	37450	-34.58	20220831	24050	1.87	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
13	20230830	130651	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24550	-300	5	-1.21	504821800	20438	150.46	25150	25150	24500	32300	17400	24850	24700.16	14.61	-4528	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2914	5.94	0.95	12	0.17	4136.00	25929.00	37450	20220831	-34.45	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37450	-34.45	20220831	24050	2.08	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
14	20230830	120706	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	-100	5	-0.40	340621800	13760	101.30	25150	25150	24650	32300	17400	24850	24754.49	14.61	-3240	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2938	5.98	0.95	12	0.12	4136.00	25929.00	37450	20220831	-33.91	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37450	-33.91	20220831	24050	2.91	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
15	20230830	111000	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	-100	5	-0.40	297636250	12021	88.49	25150	25150	24650	32300	17400	24850	24759.69	14.61	-2636	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2938	5.98	0.95	12	0.10	4136.00	25929.00	37450	20220831	-33.91	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37450	-33.91	20220831	24050	2.91	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
16	20230830	100732	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	-100	5	-0.40	216979200	8756	64.46	25150	25150	24700	32300	17400	24850	24780.63	14.61	-1121	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2938	5.98	0.95	12	0.07	4136.00	25929.00	37450	20220831	-33.91	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37450	-33.91	20220831	24050	2.91	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
17	20230830	090631	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24850	0	3	0.00	30783500	1234	9.08	25150	25150	24850	32300	17400	24850	24946.11	14.61	-336	25416	25132	24916	24632	24416	25100	24600	119	7450	1000	17890	50	1	11871586	2950	6.01	0.96	12	0.01	4136.00	25929.00	37450	20220831	-33.64	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	37450	-33.64	20220831	24050	3.33	20230726	1.12	N	051500	1000	118 억	1734435	N	N	0	N	N
18	20230829	160529	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24850	50	2	0.20	335683450	13433	81.08	24850	25200	24700	32200	17400	24800	24989.46	14.63	-1741	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2950	6.01	0.96	12	0.11	4136.00	25929.00	38200	20220826	-34.95	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	37450	-33.64	20220831	24050	3.33	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
19	20230829	150638	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25000	200	2	0.81	316795100	12674	76.50	24850	25200	24700	32200	17400	24800	24995.67	14.63	-1786	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2968	6.04	0.96	12	0.11	4136.00	25929.00	38200	20220826	-34.55	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	37450	-33.24	20220831	24050	3.95	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
20	20230829	140729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24900	100	2	0.40	260828450	10430	62.96	24850	25200	24700	32200	17400	24800	25007.52	14.63	-1001	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2956	6.02	0.96	12	0.09	4136.00	25929.00	38200	20220826	-34.82	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	37450	-33.51	20220831	24050	3.53	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
21	20230829	130656	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25000	200	2	0.81	217647650	8701	52.52	24850	25200	24700	32200	17400	24800	25014.10	14.63	-59	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2968	6.04	0.96	12	0.07	4136.00	25929.00	38200	20220826	-34.55	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	37450	-33.24	20220831	24050	3.95	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
22	20230829	120717	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25150	350	2	1.41	183976950	7359	44.42	24850	25200	24700	32200	17400	24800	25000.26	14.63	148	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2986	6.08	0.97	12	0.06	4136.00	25929.00	38200	20220826	-34.16	24050	20230726	4.57	37200	-32.39	20230208	24050	4.57	20230726	37450	-32.84	20220831	24050	4.57	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
23	20230829	111115	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25150	350	2	1.41	132432100	5307	32.03	24850	25200	24700	32200	17400	24800	24954.23	14.63	642	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2986	6.08	0.97	12	0.04	4136.00	25929.00	38200	20220826	-34.16	24050	20230726	4.57	37200	-32.39	20230208	24050	4.57	20230726	37450	-32.84	20220831	24050	4.57	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
24	20230829	100754	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	300	2	1.21	98815200	3969	23.96	24850	25100	24700	32200	17400	24800	24896.75	14.63	468	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2980	6.07	0.97	12	0.03	4136.00	25929.00	38200	20220826	-34.29	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	37450	-32.98	20220831	24050	4.37	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
25	20230829	090518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24800	0	3	0.00	3947650	159	0.96	24850	24850	24800	32200	17400	24800	24827.99	14.63	-82	25166	24982	24616	24432	24066	25075	24525	119	7400	1000	17850	50	1	11871586	2944	6.00	0.96	12	0.00	4136.00	25929.00	38200	20220826	-35.08	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	37450	-33.78	20220831	24050	3.12	20230726	1.11	N	051500	1000	118 억	1736227	N	N	0	N	N
26	20230828	160514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24800	300	2	1.22	405995250	16555	58.36	24750	24800	24250	31850	17150	24500	24524.01	14.59	3962	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2944	6.00	0.96	12	0.14	4136.00	25929.00	38200	20220826	-35.08	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	37450	-33.78	20220831	24050	3.12	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
27	20230828	150519	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	250	2	1.02	390603850	15934	56.17	24750	24800	24250	31850	17150	24500	24513.86	14.59	3950	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2938	5.98	0.95	12	0.13	4136.00	25929.00	38200	20220826	-35.21	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37450	-33.91	20220831	24050	2.91	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
28	20230828	140520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	250	2	1.02	364598250	14882	52.46	24750	24800	24250	31850	17150	24500	24499.28	14.59	4007	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2938	5.98	0.95	12	0.13	4136.00	25929.00	38200	20220826	-35.21	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37450	-33.91	20220831	24050	2.91	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
29	20230828	130524	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24800	300	2	1.22	333254450	13614	47.99	24750	24800	24250	31850	17150	24500	24478.80	14.59	3468	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2944	6.00	0.96	12	0.11	4136.00	25929.00	38200	20220826	-35.08	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	37450	-33.78	20220831	24050	3.12	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
30	20230828	120519	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24650	150	2	0.61	277109800	11339	39.97	24750	24750	24250	31850	17150	24500	24438.65	14.59	2699	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2926	5.96	0.95	12	0.10	4136.00	25929.00	38200	20220826	-35.47	24050	20230726	2.49	37200	-33.74	20230208	24050	2.49	20230726	37450	-34.18	20220831	24050	2.49	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
31	20230828	110516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24550	50	2	0.20	250172450	10244	36.11	24750	24750	24250	31850	17150	24500	24421.36	14.59	2544	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2914	5.94	0.95	12	0.09	4136.00	25929.00	38200	20220826	-35.73	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37450	-34.45	20220831	24050	2.08	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
32	20230828	100511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	-100	5	-0.41	197333250	8084	28.50	24750	24750	24250	31850	17150	24500	24410.35	14.59	2241	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2897	5.90	0.94	12	0.07	4136.00	25929.00	38200	20220826	-36.13	24050	20230726	1.46	37200	-34.41	20230208	24050	1.46	20230726	37450	-34.85	20220831	24050	1.46	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
33	20230828	090520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24600	100	2	0.41	16578150	671	2.37	24750	24750	24600	31850	17150	24500	24706.63	14.59	-106	25033	24766	24533	24266	24033	24650	24150	119	7350	1000	17640	50	1	11871586	2920	5.95	0.95	12	0.01	4136.00	25929.00	38200	20220826	-35.60	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37450	-34.31	20220831	24050	2.29	20230726	1.08	N	051500	1000	118 억	1732566	N	N	0	N	N
34	20230825	160515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	-300	5	-1.21	694607550	28342	84.80	24700	24800	24300	32200	17400	24800	24508.13	14.58	-6858	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2909	5.92	0.94	12	0.24	4136.00	25929.00	38200	20220826	-35.86	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	38200	-35.86	20220826	24050	1.87	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
35	20230825	150518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	-400	5	-1.61	664082450	27094	81.06	24700	24800	24300	32200	17400	24800	24510.31	14.58	-6985	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2897	5.90	0.94	12	0.23	4136.00	25929.00	38200	20220826	-36.13	24050	20230726	1.46	37200	-34.41	20230208	24050	1.46	20230726	38200	-36.13	20220826	24050	1.46	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
36	20230825	140515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24550	-250	5	-1.01	521400600	21251	63.58	24700	24800	24300	32200	17400	24800	24535.34	14.58	-6879	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2914	5.94	0.95	12	0.18	4136.00	25929.00	38200	20220826	-35.73	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	38200	-35.73	20220826	24050	2.08	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
37	20230825	130515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	-350	5	-1.41	433274700	17650	52.81	24700	24800	24300	32200	17400	24800	24548.14	14.58	-6005	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2903	5.91	0.94	12	0.15	4136.00	25929.00	38200	20220826	-35.99	24050	20230726	1.66	37200	-34.27	20230208	24050	1.66	20230726	38200	-35.99	20220826	24050	1.66	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
38	20230825	120514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	-300	5	-1.21	328441850	13353	39.95	24700	24800	24500	32200	17400	24800	24596.86	14.58	-4850	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2909	5.92	0.94	12	0.11	4136.00	25929.00	38200	20220826	-35.86	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	38200	-35.86	20220826	24050	1.87	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
39	20230825	110516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	-300	5	-1.21	249370850	10129	30.30	24700	24800	24500	32200	17400	24800	24619.49	14.58	-3255	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2909	5.92	0.94	12	0.09	4136.00	25929.00	38200	20220826	-35.86	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	38200	-35.86	20220826	24050	1.87	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
40	20230825	100516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24650	-150	5	-0.60	152395800	6181	18.49	24700	24800	24500	32200	17400	24800	24655.52	14.58	-1251	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2926	5.96	0.95	12	0.05	4136.00	25929.00	38200	20220826	-35.47	24050	20230726	2.49	37200	-33.74	20230208	24050	2.49	20230726	38200	-35.47	20220826	24050	2.49	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
41	20230825	090515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24700	-100	5	-0.40	26913650	1093	3.27	24700	24700	24500	32200	17400	24800	24623.65	14.58	181	25666	25232	24916	24482	24166	25075	24325	119	7400	1000	17850	50	1	11871586	2932	5.97	0.95	12	0.01	4136.00	25929.00	38200	20220826	-35.34	24050	20230726	2.70	37200	-33.60	20230208	24050	2.70	20230726	38200	-35.34	20220826	24050	2.70	20230726	1.09	N	051500	1000	118 억	1730418	N	N	0	N	N
42	20230824	160511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24800	-600	5	-2.36	828904600	33240	114.76	25200	25350	24600	33000	17800	25400	24938.25	14.60	-10527	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2944	6.00	0.96	12	0.28	4136.00	25929.00	38200	20220826	-35.08	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	38200	-35.08	20220826	24050	3.12	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
43	20230824	150510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24800	-600	5	-2.36	771042950	30907	106.71	25200	25350	24600	33000	17800	25400	24947.19	14.60	-9297	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2944	6.00	0.96	12	0.26	4136.00	25929.00	38200	20220826	-35.08	24050	20230726	3.12	37200	-33.33	20230208	24050	3.12	20230726	38200	-35.08	20220826	24050	3.12	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
44	20230824	140511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	-650	5	-2.56	717916300	28765	99.31	25200	25350	24600	33000	17800	25400	24957.98	14.60	-7898	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2938	5.98	0.95	12	0.24	4136.00	25929.00	38200	20220826	-35.21	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	38200	-35.21	20220826	24050	2.91	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
45	20230824	130515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24950	-450	5	-1.77	497509500	19873	68.61	25200	25350	24900	33000	17800	25400	25034.44	14.60	-7797	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2962	6.03	0.96	12	0.17	4136.00	25929.00	38200	20220826	-34.69	24050	20230726	3.74	37200	-32.93	20230208	24050	3.74	20230726	38200	-34.69	20220826	24050	3.74	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
46	20230824	120515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25000	-400	5	-1.57	430089950	17170	59.28	25200	25350	24900	33000	17800	25400	25048.92	14.60	-6297	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2968	6.04	0.96	12	0.14	4136.00	25929.00	38200	20220826	-34.55	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	38200	-34.55	20220826	24050	3.95	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
47	20230824	110514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25000	-400	5	-1.57	322823950	12877	44.46	25200	25350	25000	33000	17800	25400	25069.81	14.60	-4591	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2968	6.04	0.96	12	0.11	4136.00	25929.00	38200	20220826	-34.55	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	38200	-34.55	20220826	24050	3.95	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
48	20230824	100512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25000	-400	5	-1.57	115575500	4604	15.90	25200	25350	25000	33000	17800	25400	25103.28	14.60	-1907	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	2968	6.04	0.96	12	0.04	4136.00	25929.00	38200	20220826	-34.55	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	38200	-34.55	20220826	24050	3.95	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
49	20230824	090514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25350	-50	5	-0.20	10330650	410	1.42	25200	25350	25150	33000	17800	25400	25196.71	14.60	-58	26200	25800	25200	24800	24200	26000	25000	119	7600	1000	18280	50	1	11871586	3009	6.13	0.98	12	0.00	4136.00	25929.00	38200	20220826	-33.64	24050	20230726	5.41	37200	-31.85	20230208	24050	5.41	20230726	38200	-33.64	20220826	24050	5.41	20230726	1.09	N	051500	1000	118 억	1732763	N	N	0	N	N
50	20230823	160508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	400	2	1.60	725746800	28911	78.61	25000	25600	24600	32500	17500	25000	25101.79	14.59	-2938	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	3015	6.14	0.98	12	0.24	4136.00	25929.00	39050	20220822	-34.96	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	38200	-33.51	20220826	24050	5.61	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
51	20230823	150511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	400	2	1.60	699496250	27878	75.80	25000	25600	24600	32500	17500	25000	25091.36	14.59	-2914	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	3015	6.14	0.98	12	0.23	4136.00	25929.00	39050	20220822	-34.96	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	38200	-33.51	20220826	24050	5.61	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
52	20230823	140514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	400	2	1.60	619360900	24726	67.23	25000	25600	24600	32500	17500	25000	25048.99	14.59	-2368	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	3015	6.14	0.98	12	0.21	4136.00	25929.00	39050	20220822	-34.96	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	38200	-33.51	20220826	24050	5.61	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
53	20230823	130510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25200	200	2	0.80	554408150	22159	60.25	25000	25600	24600	32500	17500	25000	25019.56	14.59	-2057	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	2992	6.09	0.97	12	0.19	4136.00	25929.00	39050	20220822	-35.47	24050	20230726	4.78	37200	-32.26	20230208	24050	4.78	20230726	38200	-34.03	20220826	24050	4.78	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
54	20230823	120513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	400	2	1.60	485323800	19430	52.83	25000	25600	24600	32500	17500	25000	24978.05	14.59	-1390	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	3015	6.14	0.98	12	0.16	4136.00	25929.00	39050	20220822	-34.96	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	38200	-33.51	20220826	24050	5.61	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
55	20230823	110511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	100	2	0.40	335186350	13503	36.71	25000	25150	24600	32500	17500	25000	24822.98	14.59	-1571	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	2980	6.07	0.97	12	0.11	4136.00	25929.00	39050	20220822	-35.72	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	38200	-34.29	20220826	24050	4.37	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
56	20230823	100510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24650	-350	5	-1.40	164870350	6658	18.10	25000	25000	24600	32500	17500	25000	24762.42	14.59	-1061	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	2926	5.96	0.95	12	0.06	4136.00	25929.00	39050	20220822	-36.88	24050	20230726	2.49	37200	-33.74	20230208	24050	2.49	20230726	38200	-35.47	20220826	24050	2.49	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
57	20230823	090516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	-250	5	-1.00	31609650	1274	3.46	25000	25000	24750	32500	17500	25000	24810.00	14.59	-230	25733	25366	25183	24816	24633	25275	24725	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.01	4136.00	25929.00	39050	20220822	-36.62	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	38200	-35.21	20220826	24050	2.91	20230726	1.07	N	051500	1000	118 억	1731852	N	N	0	N	N
58	20230822	160507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25000	-450	5	-1.77	920314000	36538	134.51	25200	25550	25000	33050	17850	25450	25187.51	14.52	-1516	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	2968	6.04	0.96	12	0.31	4136.00	25929.00	40000	20220819	-37.50	24050	20230726	3.95	37200	-32.80	20230208	24050	3.95	20230726	39050	-35.98	20220822	24050	3.95	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
59	20230822	150508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25150	-300	5	-1.18	802357600	31826	117.16	25200	25550	25000	33050	17850	25450	25210.38	14.52	-1090	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	2986	6.08	0.97	12	0.27	4136.00	25929.00	40000	20220819	-37.12	24050	20230726	4.57	37200	-32.39	20230208	24050	4.57	20230726	39050	-35.60	20220822	24050	4.57	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
60	20230822	140513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	-350	5	-1.38	713580450	28289	104.14	25200	25550	25000	33050	17850	25450	25224.26	14.52	-1590	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	2980	6.07	0.97	12	0.24	4136.00	25929.00	40000	20220819	-37.25	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	39050	-35.72	20220822	24050	4.37	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
61	20230822	130508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25300	-150	5	-0.59	463376850	18327	67.47	25200	25550	25100	33050	17850	25450	25283.38	14.52	-1663	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	3004	6.12	0.98	12	0.15	4136.00	25929.00	40000	20220819	-36.75	24050	20230726	5.20	37200	-31.99	20230208	24050	5.20	20230726	39050	-35.21	20220822	24050	5.20	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
62	20230822	120500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25300	-150	5	-0.59	336146850	13289	48.92	25200	25550	25100	33050	17850	25450	25294.54	14.52	-1399	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	3004	6.12	0.98	12	0.11	4136.00	25929.00	40000	20220819	-36.75	24050	20230726	5.20	37200	-31.99	20230208	24050	5.20	20230726	39050	-35.21	20220822	24050	5.20	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
63	20230822	110506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	-50	5	-0.20	210352950	8320	30.63	25200	25550	25100	33050	17850	25450	25281.80	14.52	-1638	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	3015	6.14	0.98	12	0.07	4136.00	25929.00	40000	20220819	-36.50	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	39050	-34.96	20220822	24050	5.61	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
64	20230822	100504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25350	-100	5	-0.39	137398850	5442	20.03	25200	25500	25100	33050	17850	25450	25245.98	14.52	-553	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	3009	6.13	0.98	12	0.05	4136.00	25929.00	40000	20220819	-36.62	24050	20230726	5.41	37200	-31.85	20230208	24050	5.41	20230726	39050	-35.08	20220822	24050	5.41	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
65	20230822	090507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25250	-200	5	-0.79	26744000	1060	3.90	25200	25450	25200	33050	17850	25450	25219.31	14.52	-78	26483	25966	25583	25066	24683	25775	24875	119	7600	1000	18320	50	1	11871586	2998	6.10	0.97	12	0.01	4136.00	25929.00	40000	20220819	-36.88	24050	20230726	4.99	37200	-32.12	20230208	24050	4.99	20230726	39050	-35.34	20220822	24050	4.99	20230726	1.07	N	051500	1000	118 억	1724330	N	N	0	N	N
66	20230821	160506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25450	-600	5	-2.30	690191900	27011	156.00	25900	26100	25200	33850	18250	26050	25552.61	14.54	2445	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3021	6.15	0.98	12	0.23	4136.00	25929.00	40100	20220818	-36.53	24050	20230726	5.82	37200	-31.59	20230208	24050	5.82	20230726	39050	-34.83	20220822	24050	5.82	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
67	20230821	150509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	-650	5	-2.50	660448400	25840	149.23	25900	26100	25200	33850	18250	26050	25559.15	14.54	2547	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3015	6.14	0.98	12	0.22	4136.00	25929.00	40100	20220818	-36.66	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	39050	-34.96	20220822	24050	5.61	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
68	20230821	140509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25550	-500	5	-1.92	431053500	16775	96.88	25900	26100	25300	33850	18250	26050	25696.18	14.54	1784	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3033	6.18	0.99	12	0.14	4136.00	25929.00	40100	20220818	-36.28	24050	20230726	6.24	37200	-31.32	20230208	24050	6.24	20230726	39050	-34.57	20220822	24050	6.24	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
69	20230821	130511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25750	-300	5	-1.15	243530350	9437	54.50	25900	26100	25600	33850	18250	26050	25805.91	14.54	892	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3057	6.23	0.99	12	0.08	4136.00	25929.00	40100	20220818	-35.79	24050	20230726	7.07	37200	-30.78	20230208	24050	7.07	20230726	39050	-34.06	20220822	24050	7.07	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
70	20230821	120509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25800	-250	5	-0.96	199657400	7731	44.65	25900	26100	25600	33850	18250	26050	25825.56	14.54	889	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3063	6.24	1.00	12	0.07	4136.00	25929.00	40100	20220818	-35.66	24050	20230726	7.28	37200	-30.65	20230208	24050	7.28	20230726	39050	-33.93	20220822	24050	7.28	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
71	20230821	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25700	-350	5	-1.34	140234900	5420	31.30	25900	26100	25700	33850	18250	26050	25873.60	14.54	272	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3051	6.21	0.99	12	0.05	4136.00	25929.00	40100	20220818	-35.91	24050	20230726	6.86	37200	-30.91	20230208	24050	6.86	20230726	39050	-34.19	20220822	24050	6.86	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
72	20230821	100506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26050	0	3	0.00	66789700	2573	14.86	25900	26100	25850	33850	18250	26050	25957.91	14.54	587	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3093	6.30	1.00	12	0.02	4136.00	25929.00	40100	20220818	-35.04	24050	20230726	8.32	37200	-29.97	20230208	24050	8.32	20230726	39050	-33.29	20220822	24050	8.32	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
73	20230821	090513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25950	-100	5	-0.38	1477050	57	0.33	25900	26000	25900	33850	18250	26050	25913.16	14.54	-8	26650	26350	26150	25850	25650	26500	26000	119	7800	1000	18750	50	1	11871586	3081	6.27	1.00	12	0.00	4136.00	25929.00	40100	20220818	-35.29	24050	20230726	7.90	37200	-30.24	20230208	24050	7.90	20230726	39050	-33.55	20220822	24050	7.90	20230726	1.09	N	051500	1000	118 억	1726246	N	N	2	N	N
74	20230818	160507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26050	-450	5	-1.70	451724450	17307	77.34	25950	26450	25950	34450	18550	26500	26100.89	14.49	2603	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3093	6.30	1.00	12	0.15	4136.00	25929.00	40100	20220818	-35.04	24050	20230726	8.32	37200	-29.97	20230208	24050	8.32	20230726	40100	-35.04	20220818	24050	8.32	20230726	1.11	N	051500	1000	118 억	1720548	N	N	2	N	N
75	20230818	150501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26150	-350	5	-1.32	368060350	14085	62.94	25950	26450	25950	34450	18550	26500	26131.37	14.49	1470	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3104	6.32	1.01	12	0.12	4136.00	25929.00	40100	20220818	-34.79	24050	20230726	8.73	37200	-29.70	20230208	24050	8.73	20230726	40100	-34.79	20220818	24050	8.73	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
76	20230818	140506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	-250	5	-0.94	268772350	10285	45.96	25950	26450	25950	34450	18550	26500	26132.46	14.49	4846	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3116	6.35	1.01	12	0.09	4136.00	25929.00	40100	20220818	-34.54	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	40100	-34.54	20220818	24050	9.15	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
77	20230818	130503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	-250	5	-0.94	256200850	9806	43.82	25950	26450	25950	34450	18550	26500	26126.95	14.49	4609	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3116	6.35	1.01	12	0.08	4136.00	25929.00	40100	20220818	-34.54	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	40100	-34.54	20220818	24050	9.15	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
78	20230818	120512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	-300	5	-1.13	247376750	9470	42.32	25950	26450	25950	34450	18550	26500	26122.15	14.49	4730	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3110	6.33	1.01	12	0.08	4136.00	25929.00	40100	20220818	-34.66	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	40100	-34.66	20220818	24050	8.94	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
79	20230818	110504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-200	5	-0.75	221697700	8494	37.96	25950	26450	25950	34450	18550	26500	26100.51	14.49	4386	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3122	6.36	1.01	12	0.07	4136.00	25929.00	40100	20220818	-34.41	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	40100	-34.41	20220818	24050	9.36	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
80	20230818	100506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-200	5	-0.75	186059350	7137	31.89	25950	26450	25950	34450	18550	26500	26069.69	14.49	4044	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3122	6.36	1.01	12	0.06	4136.00	25929.00	40100	20220818	-34.41	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	40100	-34.41	20220818	24050	9.36	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
81	20230818	090507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	-250	5	-0.94	22583750	869	3.88	25950	26250	25950	34450	18550	26500	25988.20	14.49	-75	28333	27416	26283	25366	24233	27875	25825	119	7950	1000	19080	50	1	11871586	3116	6.35	1.01	12	0.01	4136.00	25929.00	40100	20220818	-34.54	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	40100	-34.54	20220818	24050	9.15	20230726	1.11	N	051500	1000	118 억	1720548	N	N	5	N	N
82	20230817	160506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26500	150	2	0.57	578542050	22175	80.68	25700	27200	25150	34250	18450	26350	26089.81	14.52	-4419	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3146	6.41	1.02	12	0.19	4136.00	25929.00	40100	20220818	-33.92	24050	20230726	10.19	37200	-28.76	20230208	24050	10.19	20230726	40100	-33.92	20220818	24050	10.19	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
83	20230817	150511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	0	3	0.00	569671100	21839	79.46	25700	27200	25150	34250	18450	26350	26085.04	14.52	-4295	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3128	6.37	1.02	12	0.18	4136.00	25929.00	40100	20220818	-34.29	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	40100	-34.29	20220818	24050	9.56	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
84	20230817	140506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	0	3	0.00	507304900	19474	70.85	25700	27200	25150	34250	18450	26350	26050.37	14.52	-3503	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3128	6.37	1.02	12	0.16	4136.00	25929.00	40100	20220818	-34.29	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	40100	-34.29	20220818	24050	9.56	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
85	20230817	130503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	-150	5	-0.57	460052250	17674	64.30	25700	27200	25150	34250	18450	26350	26029.89	14.52	-3521	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3110	6.33	1.01	12	0.15	4136.00	25929.00	40100	20220818	-34.66	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	40100	-34.66	20220818	24050	8.94	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
86	20230817	120505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	-150	5	-0.57	452239700	17375	63.22	25700	27200	25150	34250	18450	26350	26028.18	14.52	-3486	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3110	6.33	1.01	12	0.15	4136.00	25929.00	40100	20220818	-34.66	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	40100	-34.66	20220818	24050	8.94	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
87	20230817	110505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	-150	5	-0.57	345569350	13330	48.50	25700	27200	25150	34250	18450	26350	25924.18	14.52	-623	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3110	6.33	1.01	12	0.11	4136.00	25929.00	40100	20220818	-34.66	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	40100	-34.66	20220818	24050	8.94	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
88	20230817	100504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25700	-650	5	-2.47	184893000	7226	26.29	25700	26300	25150	34250	18450	26350	25587.19	14.52	1536	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3051	6.21	0.99	12	0.06	4136.00	25929.00	40100	20220818	-35.91	24050	20230726	6.86	37200	-30.91	20230208	24050	6.86	20230726	40100	-35.91	20220818	24050	6.86	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
89	20230817	090503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25750	-600	5	-2.28	49335550	1924	7.00	25700	26300	25150	34250	18450	26350	25642.18	14.52	-71	27350	26850	26450	25950	25550	26650	25750	119	7900	1000	18970	50	1	11871586	3057	6.23	0.99	12	0.02	4136.00	25929.00	40100	20220818	-35.79	24050	20230726	7.07	37200	-30.78	20230208	24050	7.07	20230726	40100	-35.79	20220818	24050	7.07	20230726	1.12	N	051500	1000	118 억	1723551	N	N	5	N	N
90	20230816	160504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	-650	5	-2.41	724425200	27459	98.77	26950	26950	26050	35100	18900	27000	26382.15	14.49	6563	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3128	6.37	1.02	12	0.23	4136.00	25929.00	41200	20220812	-36.04	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	40100	-34.29	20220818	24050	9.56	20230726	1.15	N	051500	1000	118 억	1719923	N	N	5	N	N
91	20230816	150505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	-650	5	-2.41	709825300	26905	96.77	26950	26950	26050	35100	18900	27000	26382.65	14.49	6461	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3128	6.37	1.02	12	0.23	4136.00	25929.00	41200	20220812	-36.04	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	40100	-34.29	20220818	24050	9.56	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
92	20230816	140504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26500	-500	5	-1.85	590829550	22401	80.57	26950	26950	26050	35100	18900	27000	26375.14	14.49	5951	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3146	6.41	1.02	12	0.19	4136.00	25929.00	41200	20220812	-35.68	24050	20230726	10.19	37200	-28.76	20230208	24050	10.19	20230726	40100	-33.92	20220818	24050	10.19	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
93	20230816	130504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26450	-550	5	-2.04	550614350	20885	75.12	26950	26950	26050	35100	18900	27000	26364.11	14.49	5431	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3140	6.40	1.02	12	0.18	4136.00	25929.00	41200	20220812	-35.80	24050	20230726	9.98	37200	-28.90	20230208	24050	9.98	20230726	40100	-34.04	20220818	24050	9.98	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
94	20230816	120510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26650	-350	5	-1.30	477572150	18140	65.25	26950	26950	26050	35100	18900	27000	26327.02	14.49	4949	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3164	6.44	1.03	12	0.15	4136.00	25929.00	41200	20220812	-35.32	24050	20230726	10.81	37200	-28.36	20230208	24050	10.81	20230726	40100	-33.54	20220818	24050	10.81	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
95	20230816	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-700	5	-2.59	425944300	16193	58.24	26950	26950	26050	35100	18900	27000	26304.22	14.49	3720	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3122	6.36	1.01	12	0.14	4136.00	25929.00	41200	20220812	-36.17	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	40100	-34.41	20220818	24050	9.36	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
96	20230816	100504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-700	5	-2.59	320834000	12191	43.85	26950	26950	26050	35100	18900	27000	26317.28	14.49	2449	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3122	6.36	1.01	12	0.10	4136.00	25929.00	41200	20220812	-36.17	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	40100	-34.41	20220818	24050	9.36	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
97	20230816	090502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26850	-150	5	-0.56	4738500	176	0.63	26950	26950	26850	35100	18900	27000	26923.30	14.49	-108	27900	27450	27100	26650	26300	27275	26475	119	8100	1000	19440	50	1	11871586	3188	6.49	1.04	12	0.00	4136.00	25929.00	41200	20220812	-34.83	24050	20230726	11.64	37200	-27.82	20230208	24050	11.64	20230726	40100	-33.04	20220818	24050	11.64	20230726	1.15	N	051500	1000	118 억	1719923	N	N	0	N	N
98	20230814	160459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27000	-250	5	-0.92	748256200	27750	97.45	27550	27550	26750	35400	19100	27250	26964.17	14.48	815	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3205	6.53	1.04	12	0.23	4136.00	25929.00	42450	20220811	-36.40	24050	20230726	12.27	37200	-27.42	20230208	24050	12.27	20230726	40100	-32.67	20220818	24050	12.27	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
99	20230814	150458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26850	-400	5	-1.47	716059200	26554	93.25	27550	27550	26750	35400	19100	27250	26966.15	14.48	978	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3188	6.49	1.04	12	0.22	4136.00	25929.00	42450	20220811	-36.75	24050	20230726	11.64	37200	-27.82	20230208	24050	11.64	20230726	40100	-33.04	20220818	24050	11.64	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
100	20230814	140458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27000	-250	5	-0.92	521640900	19311	67.81	27550	27550	26800	35400	19100	27250	27012.63	14.48	156	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3205	6.53	1.04	12	0.16	4136.00	25929.00	42450	20220811	-36.40	24050	20230726	12.27	37200	-27.42	20230208	24050	12.27	20230726	40100	-32.67	20220818	24050	12.27	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
101	20230814	130456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27000	-250	5	-0.92	432648950	16014	56.23	27550	27550	26800	35400	19100	27250	27016.92	14.48	-128	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3205	6.53	1.04	12	0.13	4136.00	25929.00	42450	20220811	-36.40	24050	20230726	12.27	37200	-27.42	20230208	24050	12.27	20230726	40100	-32.67	20220818	24050	12.27	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
102	20230814	120456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26950	-300	5	-1.10	403454750	14933	52.44	27550	27550	26800	35400	19100	27250	27017.66	14.48	-100	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3199	6.52	1.04	12	0.13	4136.00	25929.00	42450	20220811	-36.51	24050	20230726	12.06	37200	-27.55	20230208	24050	12.06	20230726	40100	-32.79	20220818	24050	12.06	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
103	20230814	110456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27000	-250	5	-0.92	318701350	11793	41.41	27550	27550	26800	35400	19100	27250	27024.62	14.48	-533	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3205	6.53	1.04	12	0.10	4136.00	25929.00	42450	20220811	-36.40	24050	20230726	12.27	37200	-27.42	20230208	24050	12.27	20230726	40100	-32.67	20220818	24050	12.27	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
104	20230814	100455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26950	-300	5	-1.10	218710250	8090	28.41	27550	27550	26800	35400	19100	27250	27034.64	14.48	63	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3199	6.52	1.04	12	0.07	4136.00	25929.00	42450	20220811	-36.51	24050	20230726	12.06	37200	-27.55	20230208	24050	12.06	20230726	40100	-32.79	20220818	24050	12.06	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
105	20230814	090455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27100	-150	5	-0.55	41319650	1507	5.29	27550	27550	27100	35400	19100	27250	27418.48	14.48	-45	28016	27632	27116	26732	26216	27825	26925	119	8150	1000	19620	50	1	11871586	3217	6.55	1.05	12	0.01	4136.00	25929.00	42450	20220811	-36.16	24050	20230726	12.68	37200	-27.15	20230208	24050	12.68	20230726	40100	-32.42	20220818	24050	12.68	20230726	1.17	N	051500	1000	118 억	1719209	N	N	0	N	N
106	20230811	160455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27250	500	2	1.87	774191050	28475	160.98	26750	27500	26600	34750	18750	26750	27188.44	14.48	-1954	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3235	6.59	1.05	12	0.24	4136.00	25929.00	42450	20220811	-35.81	24050	20230726	13.31	37200	-26.75	20230208	24050	13.31	20230726	42450	-35.81	20220811	24050	13.31	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
107	20230811	150452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27300	550	2	2.06	746432850	27456	155.22	26750	27500	26600	34750	18750	26750	27186.51	14.48	-1787	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3241	6.60	1.05	12	0.23	4136.00	25929.00	42450	20220811	-35.69	24050	20230726	13.51	37200	-26.61	20230208	24050	13.51	20230726	42450	-35.69	20220811	24050	13.51	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
108	20230811	140453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27200	450	2	1.68	693754050	25522	144.29	26750	27500	26600	34750	18750	26750	27182.59	14.48	-911	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3229	6.58	1.05	12	0.21	4136.00	25929.00	42450	20220811	-35.92	24050	20230726	13.10	37200	-26.88	20230208	24050	13.10	20230726	42450	-35.92	20220811	24050	13.10	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
109	20230811	130451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27300	550	2	2.06	595411900	21901	123.82	26750	27500	26600	34750	18750	26750	27186.52	14.48	-1389	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3241	6.60	1.05	12	0.18	4136.00	25929.00	42450	20220811	-35.69	24050	20230726	13.51	37200	-26.61	20230208	24050	13.51	20230726	42450	-35.69	20220811	24050	13.51	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
110	20230811	120450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27350	600	2	2.24	558469800	20549	116.17	26750	27500	26600	34750	18750	26750	27177.47	14.48	-1059	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3247	6.61	1.05	12	0.17	4136.00	25929.00	42450	20220811	-35.57	24050	20230726	13.72	37200	-26.48	20230208	24050	13.72	20230726	42450	-35.57	20220811	24050	13.72	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
111	20230811	110448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27200	450	2	1.68	369467100	13639	77.11	26750	27350	26600	34750	18750	26750	27089.02	14.48	-2375	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3229	6.58	1.05	12	0.11	4136.00	25929.00	42450	20220811	-35.92	24050	20230726	13.10	37200	-26.88	20230208	24050	13.10	20230726	42450	-35.92	20220811	24050	13.10	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
112	20230811	100446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26850	100	2	0.37	111709850	4175	23.60	26750	27000	26600	34750	18750	26750	26756.85	14.48	829	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3188	6.49	1.04	12	0.04	4136.00	25929.00	42450	20220811	-36.75	24050	20230726	11.64	37200	-27.82	20230208	24050	11.64	20230726	42450	-36.75	20220811	24050	11.64	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
113	20230811	090452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26600	-150	5	-0.56	25395350	954	5.39	26750	26750	26600	34750	18750	26750	26619.86	14.48	707	27183	26966	26583	26366	25983	27075	26475	119	8000	1000	19260	50	1	11871586	3158	6.43	1.03	12	0.01	4136.00	25929.00	42450	20220811	-37.34	24050	20230726	10.60	37200	-28.49	20230208	24050	10.60	20230726	42450	-37.34	20220811	24050	10.60	20230726	1.17	N	051500	1000	118 억	1718872	N	N	0	N	N
114	20230810	160449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26750	500	2	1.90	469194150	17683	82.10	26250	26800	26200	34100	18400	26250	26533.38	14.46	641	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3176	6.47	1.03	12	0.15	4136.00	25929.00	42450	20220811	-36.98	24050	20230726	11.23	37200	-28.09	20230208	24050	11.23	20230726	42450	-36.98	20220811	24050	11.23	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
115	20230810	150446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26600	350	2	1.33	413344000	15587	72.37	26250	26800	26200	34100	18400	26250	26518.51	14.46	16	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3158	6.43	1.03	12	0.13	4136.00	25929.00	42450	20220811	-37.34	24050	20230726	10.60	37200	-28.49	20230208	24050	10.60	20230726	42450	-37.34	20220811	24050	10.60	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
116	20230810	140446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26550	300	2	1.14	368380250	13896	64.52	26250	26800	26200	34100	18400	26250	26509.80	14.46	390	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3152	6.42	1.02	12	0.12	4136.00	25929.00	42450	20220811	-37.46	24050	20230726	10.40	37200	-28.63	20230208	24050	10.40	20230726	42450	-37.46	20220811	24050	10.40	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
117	20230810	130442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26650	400	2	1.52	339481650	12806	59.45	26250	26800	26200	34100	18400	26250	26509.58	14.46	721	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3164	6.44	1.03	12	0.11	4136.00	25929.00	42450	20220811	-37.22	24050	20230726	10.81	37200	-28.36	20230208	24050	10.81	20230726	42450	-37.22	20220811	24050	10.81	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
118	20230810	120448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26500	250	2	0.95	315032200	11885	55.18	26250	26800	26200	34100	18400	26250	26506.71	14.46	798	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3146	6.41	1.02	12	0.10	4136.00	25929.00	42450	20220811	-37.57	24050	20230726	10.19	37200	-28.76	20230208	24050	10.19	20230726	42450	-37.57	20220811	24050	10.19	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
119	20230810	110450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26600	350	2	1.33	250503650	9459	43.92	26250	26800	26200	34100	18400	26250	26483.10	14.46	1330	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3158	6.43	1.03	12	0.08	4136.00	25929.00	42450	20220811	-37.34	24050	20230726	10.60	37200	-28.49	20230208	24050	10.60	20230726	42450	-37.34	20220811	24050	10.60	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
120	20230810	100448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26500	250	2	0.95	172175300	6520	30.27	26250	26600	26200	34100	18400	26250	26407.25	14.46	1157	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3146	6.41	1.02	12	0.05	4136.00	25929.00	42450	20220811	-37.57	24050	20230726	10.19	37200	-28.76	20230208	24050	10.19	20230726	42450	-37.57	20220811	24050	10.19	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
121	20230810	090452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26400	150	2	0.57	2468950	94	0.44	26250	26400	26250	34100	18400	26250	26265.43	14.46	-8	26916	26582	26316	25982	25716	26450	25850	119	7850	1000	18900	50	1	11871586	3134	6.38	1.02	12	0.00	4136.00	25929.00	42450	20220811	-37.81	24050	20230726	9.77	37200	-29.03	20230208	24050	9.77	20230726	42450	-37.81	20220811	24050	9.77	20230726	1.16	N	051500	1000	118 억	1716303	N	N	0	N	N
122	20230809	160447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	0	3	0.00	567796750	21512	119.95	26350	26650	26050	34100	18400	26250	26394.76	14.46	1032	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3116	6.35	1.01	12	0.18	4136.00	25929.00	42450	20220811	-38.16	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	42450	-38.16	20220811	24050	9.15	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
123	20230809	150442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26400	150	2	0.57	474840350	17962	100.16	26350	26650	26150	34100	18400	26250	26436.14	14.46	-143	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3134	6.38	1.02	12	0.15	4136.00	25929.00	42450	20220811	-37.81	24050	20230726	9.77	37200	-29.03	20230208	24050	9.77	20230726	42450	-37.81	20220811	24050	9.77	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
124	20230809	140441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	100	2	0.38	326722400	12341	68.81	26350	26650	26300	34100	18400	26250	26475.10	14.46	-377	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3128	6.37	1.02	12	0.10	4136.00	25929.00	42450	20220811	-37.93	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	42450	-37.93	20220811	24050	9.56	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
125	20230809	130451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26550	300	2	1.14	223449700	8442	47.07	26350	26650	26300	34100	18400	26250	26469.59	14.46	1726	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3152	6.42	1.02	12	0.07	4136.00	25929.00	42450	20220811	-37.46	24050	20230726	10.40	37200	-28.63	20230208	24050	10.40	20230726	42450	-37.46	20220811	24050	10.40	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
126	20230809	120448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26550	300	2	1.14	205638000	7771	43.33	26350	26650	26300	34100	18400	26250	26463.05	14.46	1436	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3152	6.42	1.02	12	0.07	4136.00	25929.00	42450	20220811	-37.46	24050	20230726	10.40	37200	-28.63	20230208	24050	10.40	20230726	42450	-37.46	20220811	24050	10.40	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
127	20230809	110447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26450	200	2	0.76	143497750	5432	30.29	26350	26500	26300	34100	18400	26250	26418.04	14.46	1843	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3140	6.40	1.02	12	0.05	4136.00	25929.00	42450	20220811	-37.69	24050	20230726	9.98	37200	-28.90	20230208	24050	9.98	20230726	42450	-37.69	20220811	24050	9.98	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
128	20230809	100441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	100	2	0.38	82980750	3140	17.51	26350	26500	26300	34100	18400	26250	26428.70	14.46	298	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3128	6.37	1.02	12	0.03	4136.00	25929.00	42450	20220811	-37.93	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	42450	-37.93	20220811	24050	9.56	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
129	20230809	090441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	50	2	0.19	3475700	132	0.74	26350	26400	26300	34100	18400	26250	26354.90	14.46	-38	26816	26532	26266	25982	25716	26400	25850	119	7850	1000	18900	50	1	11871586	3122	6.36	1.01	12	0.00	4136.00	25929.00	42450	20220811	-38.04	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	42450	-38.04	20220811	24050	9.36	20230726	1.17	N	051500	1000	118 억	1716055	N	N	0	N	N
130	20230808	160450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	-200	5	-0.76	470031800	17923	66.42	26350	26550	26000	34350	18550	26450	26225.04	14.48	-3348	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3116	6.35	1.01	12	0.15	4136.00	25929.00	42450	20220811	-38.16	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	42450	-38.16	20220811	24050	9.15	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
131	20230808	150445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	-200	5	-0.76	394141100	15021	55.67	26350	26550	26000	34350	18550	26450	26239.34	14.48	-3044	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3116	6.35	1.01	12	0.13	4136.00	25929.00	42450	20220811	-38.16	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	42450	-38.16	20220811	24050	9.15	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
132	20230808	140442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26450	0	3	0.00	340246400	12978	48.10	26350	26550	26000	34350	18550	26450	26217.17	14.48	-2345	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3140	6.40	1.02	12	0.11	4136.00	25929.00	42450	20220811	-37.69	24050	20230726	9.98	37200	-28.90	20230208	24050	9.98	20230726	42450	-37.69	20220811	24050	9.98	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
133	20230808	130436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26100	-350	5	-1.32	267047900	10187	37.75	26350	26550	26000	34350	18550	26450	26214.58	14.48	-3157	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3098	6.31	1.01	12	0.09	4136.00	25929.00	42450	20220811	-38.52	24050	20230726	8.52	37200	-29.84	20230208	24050	8.52	20230726	42450	-38.52	20220811	24050	8.52	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
134	20230808	120442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	-250	5	-0.95	203367000	7743	28.70	26350	26550	26000	34350	18550	26450	26264.63	14.48	-2984	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3110	6.33	1.01	12	0.07	4136.00	25929.00	42450	20220811	-38.28	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	42450	-38.28	20220811	24050	8.94	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
135	20230808	110438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26250	-200	5	-0.76	163098250	6208	23.01	26350	26550	26000	34350	18550	26450	26272.27	14.48	-3096	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3116	6.35	1.01	12	0.05	4136.00	25929.00	42450	20220811	-38.16	24050	20230726	9.15	37200	-29.44	20230208	24050	9.15	20230726	42450	-38.16	20220811	24050	9.15	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
136	20230808	100444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-150	5	-0.57	85321350	3238	12.00	26350	26550	26250	34350	18550	26450	26350.02	14.48	-2053	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3122	6.36	1.01	12	0.03	4136.00	25929.00	42450	20220811	-38.04	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	42450	-38.04	20220811	24050	9.36	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
137	20230808	090444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26400	-50	5	-0.19	6700800	253	0.94	26350	26550	26350	34350	18550	26450	26485.38	14.48	-196	27083	26766	26233	25916	25383	26925	26075	119	7900	1000	19040	50	1	11871586	3134	6.38	1.02	12	0.00	4136.00	25929.00	42450	20220811	-37.81	24050	20230726	9.77	37200	-29.03	20230208	24050	9.77	20230726	42450	-37.81	20220811	24050	9.77	20230726	1.18	N	051500	1000	118 억	1718451	N	N	7	N	N
138	20230807	160442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26450	100	2	0.38	704653100	26934	153.00	26250	26550	25700	34250	18450	26350	26162.22	14.53	-26	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3140	6.40	1.02	12	0.23	4136.00	25929.00	42450	20220811	-37.69	24050	20230726	9.98	37200	-28.90	20230208	24050	9.98	20230726	42450	-37.69	20220811	24050	9.98	20230726	1.18	N	051500	1000	118 억	1724622	N	N	7	N	N
139	20230807	150440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26400	50	2	0.19	657820400	25164	142.94	26250	26500	25700	34250	18450	26350	26141.33	14.53	-84	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3134	6.38	1.02	12	0.21	4136.00	25929.00	42450	20220811	-37.81	24050	20230726	9.77	37200	-29.03	20230208	24050	9.77	20230726	42450	-37.81	20220811	24050	9.77	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
140	20230807	140443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-50	5	-0.19	573723050	21968	124.79	26250	26500	25700	34250	18450	26350	26116.31	14.53	-459	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3122	6.36	1.01	12	0.19	4136.00	25929.00	42450	20220811	-38.04	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	42450	-38.04	20220811	24050	9.36	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
141	20230807	130439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-50	5	-0.19	497299100	19061	108.28	26250	26500	25700	34250	18450	26350	26089.87	14.53	73	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3122	6.36	1.01	12	0.16	4136.00	25929.00	42450	20220811	-38.04	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	42450	-38.04	20220811	24050	9.36	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
142	20230807	120437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	-50	5	-0.19	440968950	16919	96.11	26250	26500	25700	34250	18450	26350	26063.54	14.53	408	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3122	6.36	1.01	12	0.14	4136.00	25929.00	42450	20220811	-38.04	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	42450	-38.04	20220811	24050	9.36	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
143	20230807	110435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	-150	5	-0.57	369391450	14193	80.62	26250	26500	25700	34250	18450	26350	26026.31	14.53	971	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3110	6.33	1.01	12	0.12	4136.00	25929.00	42450	20220811	-38.28	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	42450	-38.28	20220811	24050	8.94	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
144	20230807	100438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25700	-650	5	-2.47	186777200	7203	40.92	26250	26400	25700	34250	18450	26350	25930.47	14.53	562	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3051	6.21	0.99	12	0.06	4136.00	25929.00	42450	20220811	-39.46	24050	20230726	6.86	37200	-30.91	20230208	24050	6.86	20230726	42450	-39.46	20220811	24050	6.86	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
145	20230807	090439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	0	3	0.00	5378550	205	1.16	26250	26400	26200	34250	18450	26350	26236.83	14.53	51	26916	26632	26066	25782	25216	26775	25925	119	7900	1000	18970	50	1	11871586	3128	6.37	1.02	12	0.00	4136.00	25929.00	42450	20220811	-37.93	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	42450	-37.93	20220811	24050	9.56	20230726	1.18	N	051500	1000	118 억	1724622	N	N	5	N	N
146	20230804	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26350	700	2	2.73	459529900	17602	53.92	25600	26350	25500	33300	18000	25650	26106.69	14.55	-2423	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3128	6.37	1.02	12	0.15	4136.00	25929.00	42450	20220811	-37.93	24050	20230726	9.56	37200	-29.17	20230208	24050	9.56	20230726	42450	-37.93	20220811	24050	9.56	20230726	1.15	N	051500	1000	118 억	1727045	N	N	5	N	N
147	20230804	150436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	550	2	2.14	437064850	16749	51.31	25600	26350	25500	33300	18000	25650	26094.98	14.55	-2451	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3110	6.33	1.01	12	0.14	4136.00	25929.00	42450	20220811	-38.28	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	42450	-38.28	20220811	24050	8.94	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
148	20230804	140442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26150	500	2	1.95	365882750	14038	43.00	25600	26300	25500	33300	18000	25650	26063.74	14.55	-2448	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3104	6.32	1.01	12	0.12	4136.00	25929.00	42450	20220811	-38.40	24050	20230726	8.73	37200	-29.70	20230208	24050	8.73	20230726	42450	-38.40	20220811	24050	8.73	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
149	20230804	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26100	450	2	1.75	330615250	12690	38.87	25600	26300	25500	33300	18000	25650	26053.21	14.55	-2418	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3098	6.31	1.01	12	0.11	4136.00	25929.00	42450	20220811	-38.52	24050	20230726	8.52	37200	-29.84	20230208	24050	8.52	20230726	42450	-38.52	20220811	24050	8.52	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
150	20230804	120435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26200	550	2	2.14	288173850	11069	33.91	25600	26300	25500	33300	18000	25650	26034.32	14.55	-1741	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3110	6.33	1.01	12	0.09	4136.00	25929.00	42450	20220811	-38.28	24050	20230726	8.94	37200	-29.57	20230208	24050	8.94	20230726	42450	-38.28	20220811	24050	8.94	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
151	20230804	110437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	26300	650	2	2.53	187655450	7232	22.15	25600	26300	25500	33300	18000	25650	25947.93	14.55	-311	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3122	6.36	1.01	12	0.06	4136.00	25929.00	42450	20220811	-38.04	24050	20230726	9.36	37200	-29.30	20230208	24050	9.36	20230726	42450	-38.04	20220811	24050	9.36	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
152	20230804	100432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25950	300	2	1.17	77793800	3023	9.26	25600	25950	25500	33300	18000	25650	25733.97	14.55	16	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3081	6.27	1.00	12	0.03	4136.00	25929.00	42450	20220811	-38.87	24050	20230726	7.90	37200	-30.24	20230208	24050	7.90	20230726	42450	-38.87	20220811	24050	7.90	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
153	20230804	090432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25550	-100	5	-0.39	12344300	483	1.48	25600	25650	25500	33300	18000	25650	25557.56	14.55	-267	26383	26016	25483	25116	24583	26200	25300	119	7650	1000	18460	50	1	11871586	3033	6.18	0.99	12	0.00	4136.00	25929.00	42450	20220811	-39.81	24050	20230726	6.24	37200	-31.32	20230208	24050	6.24	20230726	42450	-39.81	20220811	24050	6.24	20230726	1.15	N	051500	1000	118 억	1727045	N	N	0	N	N
154	20230803	160432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25650	200	2	0.79	832881150	32634	130.35	25200	25850	24950	33050	17850	25450	25521.88	14.46	2115	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	3045	6.20	0.99	12	0.27	4136.00	25929.00	42450	20220811	-39.58	24050	20230726	6.65	37200	-31.05	20230208	24050	6.65	20230726	42450	-39.58	20220811	24050	6.65	20230726	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
155	20230803	150435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25800	350	2	1.38	795960300	31197	124.61	25200	25850	24950	33050	17850	25450	25514.00	14.46	2196	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	3063	6.24	1.00	12	0.26	4136.00	25929.00	42450	20220811	-39.22	24050	20230726	7.28	37200	-30.65	20230208	24050	7.28	20230726	42450	-39.22	20220811	24050	7.28	20230726	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
156	20230803	140430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25600	150	2	0.59	573168500	22511	89.91	25200	25850	24950	33050	17850	25450	25461.71	14.46	1708	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	3039	6.19	0.99	12	0.19	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	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
157	20230803	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25650	200	2	0.79	436842450	17202	68.71	25200	25700	24950	33050	17850	25450	25394.86	14.46	153	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	3045	6.20	0.99	12	0.14	4136.00	25929.00	42450	20220811	-39.58	24050	20230726	6.65	37200	-31.05	20230208	24050	6.65	20230726	42450	-39.58	20220811	24050	6.65	20230726	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
158	20230803	120435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25550	100	2	0.39	327878600	12934	51.66	25200	25700	24950	33050	17850	25450	25350.13	14.46	-715	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	3033	6.18	0.99	12	0.11	4136.00	25929.00	42450	20220811	-39.81	24050	20230726	6.24	37200	-31.32	20230208	24050	6.24	20230726	42450	-39.81	20220811	24050	6.24	20230726	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
159	20230803	110430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25450	0	3	0.00	218699150	8661	34.59	25200	25600	24950	33050	17850	25450	25251.03	14.46	-204	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	3021	6.15	0.98	12	0.07	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	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
160	20230803	100430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25150	-300	5	-1.18	92047850	3660	14.62	25200	25400	24950	33050	17850	25450	25149.69	14.46	-477	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	2986	6.08	0.97	12	0.03	4136.00	25929.00	42450	20220811	-40.75	24050	20230726	4.57	37200	-32.39	20230208	24050	4.57	20230726	42450	-40.75	20220811	24050	4.57	20230726	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
161	20230803	090430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25200	-250	5	-0.98	1638000	65	0.26	25200	25200	25200	33050	17850	25450	25200.00	14.46	-41	26383	25916	25483	25016	24583	25900	25000	119	7600	1000	18320	50	1	11871586	2992	6.09	0.97	12	0.00	4136.00	25929.00	42450	20220811	-40.64	24050	20230726	4.78	37200	-32.26	20230208	24050	4.78	20230726	42450	-40.64	20220811	24050	4.78	20230726	1.20	N	051500	1000	118 억	1716262	N	N	0	N	N
162	20230802	160433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25450	0	3	0.00	638234200	25036	70.00	25450	25950	25050	33050	17850	25450	25492.70	14.50	-7712	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	3021	6.15	0.98	12	0.21	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	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
163	20230802	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25450	0	3	0.00	630363600	24726	69.13	25450	25950	25050	33050	17850	25450	25493.96	14.50	-7592	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	3021	6.15	0.98	12	0.21	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	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
164	20230802	140433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25300	-150	5	-0.59	567196700	22233	62.16	25450	25950	25050	33050	17850	25450	25511.48	14.50	-7067	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	3004	6.12	0.98	12	0.19	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	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
165	20230802	130431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	-350	5	-1.38	414942950	16242	45.41	25450	25950	25100	33050	17850	25450	25547.53	14.50	-4081	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	2980	6.07	0.97	12	0.14	4136.00	25929.00	42450	20220811	-40.87	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	42450	-40.87	20220811	24050	4.37	20230726	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
166	20230802	120428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25250	-200	5	-0.79	356436350	13917	38.91	25450	25950	25200	33050	17850	25450	25611.58	14.50	-3907	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	2998	6.10	0.97	12	0.12	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	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
167	20230802	110426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25400	-50	5	-0.20	282850050	11012	30.79	25450	25950	25400	33050	17850	25450	25685.62	14.50	-3539	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	3015	6.14	0.98	12	0.09	4136.00	25929.00	42450	20220811	-40.16	24050	20230726	5.61	37200	-31.72	20230208	24050	5.61	20230726	42450	-40.16	20220811	24050	5.61	20230726	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
168	20230802	100428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25800	350	2	1.38	173393900	6750	18.87	25450	25850	25450	33050	17850	25450	25687.99	14.50	-1603	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	3063	6.24	1.00	12	0.06	4136.00	25929.00	42450	20220811	-39.22	24050	20230726	7.28	37200	-30.65	20230208	24050	7.28	20230726	42450	-39.22	20220811	24050	7.28	20230726	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
169	20230802	090428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25450	0	3	0.00	10358150	407	1.14	25450	25450	25450	33050	17850	25450	25450.00	14.50	-118	25816	25632	25266	25082	24716	25725	25175	119	7600	1000	18320	50	1	11871586	3021	6.15	0.98	12	0.00	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	1.20	N	051500	1000	118 억	1721510	N	N	0	N	N
170	20230801	160430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25450	500	2	2.00	899029450	35750	190.37	25050	25450	24900	32400	17500	24950	25147.22	14.45	4791	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	3021	6.15	0.98	12	0.30	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	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
171	20230801	150426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25350	400	2	1.60	822389750	32736	174.32	25050	25450	24900	32400	17500	24950	25121.88	14.45	4970	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	3009	6.13	0.98	12	0.28	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	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
172	20230801	140435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25250	300	2	1.20	637008650	25404	135.28	25050	25250	24900	32400	17500	24950	25075.13	14.45	3799	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	2998	6.10	0.97	12	0.21	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	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
173	20230801	130426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	150	2	0.60	388599150	15485	82.46	25050	25200	24950	32400	17500	24950	25095.20	14.45	1182	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	2980	6.07	0.97	12	0.13	4136.00	25929.00	42450	20220811	-40.87	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	42450	-40.87	20220811	24050	4.37	20230726	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
174	20230801	120426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	150	2	0.60	333765600	13299	70.82	25050	25200	24950	32400	17500	24950	25097.04	14.45	1059	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	2980	6.07	0.97	12	0.11	4136.00	25929.00	42450	20220811	-40.87	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	42450	-40.87	20220811	24050	4.37	20230726	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
175	20230801	110425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25100	150	2	0.60	240475100	9587	51.05	25050	25200	24950	32400	17500	24950	25083.46	14.45	1723	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	2980	6.07	0.97	12	0.08	4136.00	25929.00	42450	20220811	-40.87	24050	20230726	4.37	37200	-32.53	20230208	24050	4.37	20230726	42450	-40.87	20220811	24050	4.37	20230726	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
176	20230801	100428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25050	100	2	0.40	88111950	3520	18.74	25050	25150	24950	32400	17500	24950	25031.80	14.45	777	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	2974	6.06	0.97	12	0.03	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	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N
177	20230801	090423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	25050	100	2	0.40	250500	10	0.05	25050	25050	25050	32400	17500	24950	25050.00	14.45	-2	25350	25150	24900	24700	24450	25025	24575	119	7450	1000	17960	50	1	11871586	2974	6.06	0.97	12	0.00	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	1.21	N	051500	1000	118 억	1715813	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History