KissMeData/093520/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

74 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	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	160723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13060	-20	5	-0.15	810574780	61603	63.64	13170	13320	13010	17000	9160	13080	13159.67	15.08	0	-9187	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2111	9.54	1.89	12	0.38	1369.00	6913.00	17500	20230530	-25.37	5580	20221013	134.05	17500	-25.37	20230530	7740	68.73	20230103	17500	-25.37	20230530	5580	134.05	20221013	3.11	N	093520	500	80 억	2437315	N	N	2	N	N
3	20230731	150723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13040	-40	5	-0.31	745996070	56651	58.53	13170	13320	13020	17000	9160	13080	13168.28	15.08	0	-9309	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2108	9.53	1.89	12	0.35	1369.00	6913.00	17500	20230530	-25.49	5580	20221013	133.69	17500	-25.49	20230530	7740	68.48	20230103	17500	-25.49	20230530	5580	133.69	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
4	20230731	140726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13070	-10	5	-0.08	647703920	49113	50.74	13170	13320	13050	17000	9160	13080	13188.03	15.08	0	-9162	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2113	9.55	1.89	12	0.30	1369.00	6913.00	17500	20230530	-25.31	5580	20221013	134.23	17500	-25.31	20230530	7740	68.86	20230103	17500	-25.31	20230530	5580	134.23	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
5	20230731	130725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13180	100	2	0.76	594744930	45066	46.56	13170	13320	13050	17000	9160	13080	13197.20	15.08	0	-7030	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2130	9.63	1.91	12	0.28	1369.00	6913.00	17500	20230530	-24.69	5580	20221013	136.20	17500	-24.69	20230530	7740	70.28	20230103	17500	-24.69	20230530	5580	136.20	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
6	20230731	120731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13220	140	2	1.07	544132530	41209	42.57	13170	13320	13050	17000	9160	13080	13204.22	15.08	0	-5502	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2137	9.66	1.91	12	0.25	1369.00	6913.00	17500	20230530	-24.46	5580	20221013	136.92	17500	-24.46	20230530	7740	70.80	20230103	17500	-24.46	20230530	5580	136.92	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
7	20230731	110736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13240	160	2	1.22	466096700	35296	36.46	13170	13320	13050	17000	9160	13080	13205.37	15.08	0	-5782	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2140	9.67	1.92	12	0.22	1369.00	6913.00	17500	20230530	-24.34	5580	20221013	137.28	17500	-24.34	20230530	7740	71.06	20230103	17500	-24.34	20230530	5580	137.28	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
8	20230731	100730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13190	110	2	0.84	255843380	19413	20.06	13170	13300	13050	17000	9160	13080	13178.97	15.08	0	-2842	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2132	9.63	1.91	12	0.12	1369.00	6913.00	17500	20230530	-24.63	5580	20221013	136.38	17500	-24.63	20230530	7740	70.41	20230103	17500	-24.63	20230530	5580	136.38	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
9	20230731	090724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13260	180	2	1.38	9645520	732	0.76	13170	13260	13170	17000	9160	13080	13176.94	15.08	0	-932	13533	13306	13083	12856	12633	13420	12970	81	3920	500	9670	10	1	16163092	2143	9.69	1.92	12	0.00	1369.00	6913.00	17500	20230530	-24.23	5580	20221013	137.63	17500	-24.23	20230530	7740	71.32	20230103	17500	-24.23	20230530	5580	137.63	20221013	3.11	N	093520	500	80 억	2437315	N	N	3	N	N
10	20230728	160725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13080	210	2	1.63	1258460200	96273	78.44	12880	13310	12860	16730	9010	12870	13071.79	15.13	0	-7797	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2114	9.55	1.89	12	0.60	1369.00	6913.00	17500	20230530	-25.26	5580	20221013	134.41	17500	-25.26	20230530	7740	68.99	20230103	17500	-25.26	20230530	5580	134.41	20221013	3.17	N	093520	500	80 억	2446068	N	N	3	N	N
11	20230728	150726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13100	230	2	1.79	1196659630	91553	74.60	12880	13310	12860	16730	9010	12870	13070.68	15.13	0	-6771	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2117	9.57	1.89	12	0.57	1369.00	6913.00	17500	20230530	-25.14	5580	20221013	134.77	17500	-25.14	20230530	7740	69.25	20230103	17500	-25.14	20230530	5580	134.77	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
12	20230728	140722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13070	200	2	1.55	1089991960	83398	67.95	12880	13310	12860	16730	9010	12870	13069.76	15.13	0	-6233	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2113	9.55	1.89	12	0.52	1369.00	6913.00	17500	20230530	-25.31	5580	20221013	134.23	17500	-25.31	20230530	7740	68.86	20230103	17500	-25.31	20230530	5580	134.23	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
13	20230728	130725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12980	110	2	0.85	989067980	75651	61.64	12880	13310	12860	16730	9010	12870	13074.09	15.13	0	-9137	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2098	9.48	1.88	12	0.47	1369.00	6913.00	17500	20230530	-25.83	5580	20221013	132.62	17500	-25.83	20230530	7740	67.70	20230103	17500	-25.83	20230530	5580	132.62	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
14	20230728	120723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13060	190	2	1.48	857624180	65568	53.42	12880	13310	12860	16730	9010	12870	13079.92	15.13	0	-4800	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2111	9.54	1.89	12	0.41	1369.00	6913.00	17500	20230530	-25.37	5580	20221013	134.05	17500	-25.37	20230530	7740	68.73	20230103	17500	-25.37	20230530	5580	134.05	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
15	20230728	110729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12900	30	2	0.23	791491800	60484	49.28	12880	13310	12860	16730	9010	12870	13085.97	15.13	0	-4851	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2085	9.42	1.87	12	0.37	1369.00	6913.00	17500	20230530	-26.29	5580	20221013	131.18	17500	-26.29	20230530	7740	66.67	20230103	17500	-26.29	20230530	5580	131.18	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
16	20230728	100720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13190	320	2	2.49	634293260	48422	39.45	12880	13310	12860	16730	9010	12870	13099.28	15.13	0	-268	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2132	9.63	1.91	12	0.30	1369.00	6913.00	17500	20230530	-24.63	5580	20221013	136.38	17500	-24.63	20230530	7740	70.41	20230103	17500	-24.63	20230530	5580	136.38	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
17	20230728	090728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12990	120	2	0.93	104214630	8066	6.57	12880	13000	12860	16730	9010	12870	12920.24	15.13	0	-2811	13683	13276	12583	12176	11483	13480	12380	81	3860	500	9520	10	1	16163092	2100	9.49	1.88	12	0.05	1369.00	6913.00	17500	20230530	-25.77	5580	20221013	132.80	17500	-25.77	20230530	7740	67.83	20230103	17500	-25.77	20230530	5580	132.80	20221013	3.17	N	093520	500	80 억	2446068	N	N	5	N	N
18	20230727	160721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12870	840	2	6.98	1513751210	120847	55.50	11890	12990	11890	15630	8430	12030	12522.88	15.21	35115	-13487	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	2080	9.40	1.86	12	0.75	1369.00	6913.00	17500	20230530	-26.46	5580	20221013	130.65	17500	-26.46	20230530	7740	66.28	20230103	17500	-26.46	20230530	5580	130.65	20221013	3.18	N	093520	500	80 억	2459200	N	N	5	N	N
19	20230727	150723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12900	870	2	7.23	1383730860	110754	50.86	11890	12990	11890	15630	8430	12030	12493.73	15.21	35115	-11702	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	2085	9.42	1.87	12	0.69	1369.00	6913.00	17500	20230530	-26.29	5580	20221013	131.18	17500	-26.29	20230530	7740	66.67	20230103	17500	-26.29	20230530	5580	131.18	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
20	20230727	140718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12620	590	2	4.90	1009140160	81458	37.41	11890	12620	11890	15630	8430	12030	12388.47	15.21	35115	-1989	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	2040	9.22	1.83	12	0.50	1369.00	6913.00	17500	20230530	-27.89	5580	20221013	126.16	17500	-27.89	20230530	7740	63.05	20230103	17500	-27.89	20230530	5580	126.16	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
21	20230727	130717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12540	510	2	4.24	922652600	74578	34.25	11890	12600	11890	15630	8430	12030	12371.65	15.21	35115	-3037	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	2027	9.16	1.81	12	0.46	1369.00	6913.00	17500	20230530	-28.34	5580	20221013	124.73	17500	-28.34	20230530	7740	62.02	20230103	17500	-28.34	20230530	5580	124.73	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
22	20230727	120720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12550	520	2	4.32	785448020	63590	29.20	11890	12600	11890	15630	8430	12030	12351.75	15.21	35115	505	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	2028	9.17	1.82	12	0.39	1369.00	6913.00	17500	20230530	-28.29	5580	20221013	124.91	17500	-28.29	20230530	7740	62.14	20230103	17500	-28.29	20230530	5580	124.91	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
23	20230727	110723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12550	520	2	4.32	654887370	53184	24.42	11890	12590	11890	15630	8430	12030	12313.62	15.21	35115	3487	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	2028	9.17	1.82	12	0.33	1369.00	6913.00	17500	20230530	-28.29	5580	20221013	124.91	17500	-28.29	20230530	7740	62.14	20230103	17500	-28.29	20230530	5580	124.91	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
24	20230727	100719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12170	140	2	1.16	294855410	24132	11.08	11890	12350	11890	15630	8430	12030	12218.44	15.21	35115	-2280	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	1967	8.89	1.76	12	0.15	1369.00	6913.00	17500	20230530	-30.46	5580	20221013	118.10	17500	-30.46	20230530	7740	57.24	20230103	17500	-30.46	20230530	5580	118.10	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
25	20230727	090717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12260	230	2	1.91	52826760	4376	2.01	11890	12290	11890	15630	8430	12030	12071.93	15.21	35115	1030	13156	12592	12166	11602	11176	12380	11390	81	3600	500	8900	10	1	16163092	1982	8.96	1.77	12	0.03	1369.00	6913.00	17500	20230530	-29.94	5580	20221013	119.71	17500	-29.94	20230530	7740	58.40	20230103	17500	-29.94	20230530	5580	119.71	20221013	3.18	N	093520	500	80 억	2459200	N	N	7	N	N
26	20230726	160718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-650	5	-5.13	2619188510	216918	181.54	12700	12730	11740	16480	8880	12680	12074.64	15.00	0	35076	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1944	8.79	1.74	12	1.34	1369.00	6913.00	17500	20230530	-31.26	5580	20221013	115.59	17500	-31.26	20230530	7740	55.43	20230103	17500	-31.26	20230530	5580	115.59	20221013	3.24	N	093520	500	80 억	2424085	N	N	7	N	N
27	20230726	150722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11950	-730	5	-5.76	2543553740	210611	176.27	12700	12730	11740	16480	8880	12680	12077.02	15.00	0	37689	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1931	8.73	1.73	12	1.30	1369.00	6913.00	17500	20230530	-31.71	5580	20221013	114.16	17500	-31.71	20230530	7740	54.39	20230103	17500	-31.71	20230530	5580	114.16	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
28	20230726	140716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11850	-830	5	-6.55	2174892570	179909	150.57	12700	12730	11740	16480	8880	12680	12088.85	15.00	0	44550	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1915	8.66	1.71	12	1.11	1369.00	6913.00	17500	20230530	-32.29	5580	20221013	112.37	17500	-32.29	20230530	7740	53.10	20230103	17500	-32.29	20230530	5580	112.37	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
29	20230726	130715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11900	-780	5	-6.15	1823944600	150441	125.91	12700	12730	11880	16480	8880	12680	12123.99	15.00	0	46192	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1923	8.69	1.72	12	0.93	1369.00	6913.00	17500	20230530	-32.00	5580	20221013	113.26	17500	-32.00	20230530	7740	53.75	20230103	17500	-32.00	20230530	5580	113.26	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
30	20230726	120717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12130	-550	5	-4.34	1401107090	115132	96.36	12700	12730	11880	16480	8880	12680	12169.57	15.00	0	38137	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1961	8.86	1.75	12	0.71	1369.00	6913.00	17500	20230530	-30.69	5580	20221013	117.38	17500	-30.69	20230530	7740	56.72	20230103	17500	-30.69	20230530	5580	117.38	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
31	20230726	110711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-650	5	-5.13	1225784580	100573	84.17	12700	12730	11880	16480	8880	12680	12188.01	15.00	0	35300	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1944	8.79	1.74	12	0.62	1369.00	6913.00	17500	20230530	-31.26	5580	20221013	115.59	17500	-31.26	20230530	7740	55.43	20230103	17500	-31.26	20230530	5580	115.59	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
32	20230726	100718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12150	-530	5	-4.18	576537830	46509	38.92	12700	12730	12100	16480	8880	12680	12396.26	15.00	0	8938	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	1964	8.88	1.76	12	0.29	1369.00	6913.00	17500	20230530	-30.57	5580	20221013	117.74	17500	-30.57	20230530	7740	56.98	20230103	17500	-30.57	20230530	5580	117.74	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
33	20230726	090713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12420	-260	5	-2.05	78573640	6269	5.25	12700	12730	12420	16480	8880	12680	12533.68	15.00	0	-1102	13526	13102	12826	12402	12126	12965	12265	81	3800	500	9380	10	1	16163092	2007	9.07	1.80	12	0.04	1369.00	6913.00	17500	20230530	-29.03	5580	20221013	122.58	17500	-29.03	20230530	7740	60.47	20230103	17500	-29.03	20230530	5580	122.58	20221013	3.24	N	093520	500	80 억	2424085	N	N	4	N	N
34	20230725	160711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12680	-430	5	-3.28	1521041980	119256	81.01	13180	13250	12550	17040	9180	13110	12754.58	14.85	0	23444	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2049	9.26	1.83	12	0.74	1369.00	6913.00	17500	20230530	-27.54	5580	20221013	127.24	17500	-27.54	20230530	7740	63.82	20230103	17500	-27.54	20230530	5580	127.24	20221013	3.21	N	093520	500	80 억	2400228	N	N	4	N	N
35	20230725	150705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12590	-520	5	-3.97	1364334020	106847	72.58	13180	13250	12550	17040	9180	13110	12769.04	14.85	0	17385	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2035	9.20	1.82	12	0.66	1369.00	6913.00	17500	20230530	-28.06	5580	20221013	125.63	17500	-28.06	20230530	7740	62.66	20230103	17500	-28.06	20230530	5580	125.63	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
36	20230725	140704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12560	-550	5	-4.20	1190417080	93032	63.20	13180	13250	12550	17040	9180	13110	12795.78	14.85	0	10274	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2030	9.17	1.82	12	0.58	1369.00	6913.00	17500	20230530	-28.23	5580	20221013	125.09	17500	-28.23	20230530	7740	62.27	20230103	17500	-28.23	20230530	5580	125.09	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
37	20230725	130711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12620	-490	5	-3.74	954895580	74342	50.50	13180	13250	12620	17040	9180	13110	12844.63	14.85	0	2305	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2040	9.22	1.83	12	0.46	1369.00	6913.00	17500	20230530	-27.89	5580	20221013	126.16	17500	-27.89	20230530	7740	63.05	20230103	17500	-27.89	20230530	5580	126.16	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
38	20230725	120711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12720	-390	5	-2.97	860451140	66901	45.44	13180	13250	12650	17040	9180	13110	12861.56	14.85	0	-181	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2056	9.29	1.84	12	0.41	1369.00	6913.00	17500	20230530	-27.31	5580	20221013	127.96	17500	-27.31	20230530	7740	64.34	20230103	17500	-27.31	20230530	5580	127.96	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
39	20230725	110709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12800	-310	5	-2.36	510281010	39324	26.71	13180	13250	12780	17040	9180	13110	12976.33	14.85	0	-12396	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2069	9.35	1.85	12	0.24	1369.00	6913.00	17500	20230530	-26.86	5580	20221013	129.39	17500	-26.86	20230530	7740	65.37	20230103	17500	-26.86	20230530	5580	129.39	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
40	20230725	100708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12960	-150	5	-1.14	304834310	23358	15.87	13180	13250	12950	17040	9180	13110	13050.53	14.85	0	-4420	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2095	9.47	1.87	12	0.14	1369.00	6913.00	17500	20230530	-25.94	5580	20221013	132.26	17500	-25.94	20230530	7740	67.44	20230103	17500	-25.94	20230530	5580	132.26	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
41	20230725	090707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12990	-120	5	-0.92	43966460	3374	2.29	13180	13200	12950	17040	9180	13110	13030.96	14.85	0	-1935	13823	13466	13123	12766	12423	13295	12595	81	3930	500	9700	10	1	16163092	2100	9.49	1.88	12	0.02	1369.00	6913.00	17500	20230530	-25.77	5580	20221013	132.80	17500	-25.77	20230530	7740	67.83	20230103	17500	-25.77	20230530	5580	132.80	20221013	3.21	N	093520	500	80 억	2400228	N	N	6	N	N
42	20230724	160710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13110	-370	5	-2.74	1909364200	146912	117.13	13480	13480	12780	17520	9440	13480	12996.56	14.69	0	30308	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2119	9.58	1.90	12	0.91	1369.00	6913.00	17500	20230530	-25.09	5580	20221013	134.95	17500	-25.09	20230530	7740	69.38	20230103	17500	-25.09	20230530	5580	134.95	20221013	3.17	N	093520	500	80 억	2373948	N	N	6	N	N
43	20230724	150706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13060	-420	5	-3.12	1819579860	140070	111.68	13480	13480	12780	17520	9440	13480	12990.50	14.69	0	26775	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2111	9.54	1.89	12	0.87	1369.00	6913.00	17500	20230530	-25.37	5580	20221013	134.05	17500	-25.37	20230530	7740	68.73	20230103	17500	-25.37	20230530	5580	134.05	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
44	20230724	140704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13100	-380	5	-2.82	1638484140	126247	100.66	13480	13480	12780	17520	9440	13480	12978.40	14.69	0	20392	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2117	9.57	1.89	12	0.78	1369.00	6913.00	17500	20230530	-25.14	5580	20221013	134.77	17500	-25.14	20230530	7740	69.25	20230103	17500	-25.14	20230530	5580	134.77	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
45	20230724	130705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13040	-440	5	-3.26	1401551320	108192	86.26	13480	13480	12780	17520	9440	13480	12954.29	14.69	0	20469	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2108	9.53	1.89	12	0.67	1369.00	6913.00	17500	20230530	-25.49	5580	20221013	133.69	17500	-25.49	20230530	7740	68.48	20230103	17500	-25.49	20230530	5580	133.69	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
46	20230724	120706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12910	-570	5	-4.23	1222759830	94324	75.20	13480	13480	12780	17520	9440	13480	12963.40	14.69	0	12295	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2087	9.43	1.87	12	0.58	1369.00	6913.00	17500	20230530	-26.23	5580	20221013	131.36	17500	-26.23	20230530	7740	66.80	20230103	17500	-26.23	20230530	5580	131.36	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
47	20230724	110709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12910	-570	5	-4.23	948506730	72983	58.19	13480	13480	12890	17520	9440	13480	12996.26	14.69	0	11752	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2087	9.43	1.87	12	0.45	1369.00	6913.00	17500	20230530	-26.23	5580	20221013	131.36	17500	-26.23	20230530	7740	66.80	20230103	17500	-26.23	20230530	5580	131.36	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
48	20230724	100702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12970	-510	5	-3.78	759542050	58371	46.54	13480	13480	12900	17520	9440	13480	13012.31	14.69	0	14925	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2096	9.47	1.88	12	0.36	1369.00	6913.00	17500	20230530	-25.89	5580	20221013	132.44	17500	-25.89	20230530	7740	67.57	20230103	17500	-25.89	20230530	5580	132.44	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
49	20230724	090705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13060	-420	5	-3.12	108392660	8226	6.56	13480	13480	13060	17520	9440	13480	13176.80	14.69	0	1245	14060	13770	13610	13320	13160	13690	13240	81	4040	500	9970	10	1	16163092	2111	9.54	1.89	12	0.05	1369.00	6913.00	17500	20230530	-25.37	5580	20221013	134.05	17500	-25.37	20230530	7740	68.73	20230103	17500	-25.37	20230530	5580	134.05	20221013	3.17	N	093520	500	80 억	2373948	N	N	11	N	N
50	20230721	160659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13480	-640	5	-4.53	1692322950	124376	118.66	13810	13900	13450	18350	9890	14120	13606.64	14.83	0	-22102	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2179	9.85	1.95	12	0.77	1369.00	6913.00	17500	20230530	-22.97	5580	20221013	141.58	17500	-22.97	20230530	7740	74.16	20230103	17500	-22.97	20230530	5580	141.58	20221013	3.16	N	093520	500	80 억	2397408	N	N	11	N	N
51	20230721	150702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13500	-620	5	-4.39	1586219110	116502	111.14	13810	13900	13450	18350	9890	14120	13615.38	14.83	0	-21249	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2182	9.86	1.95	12	0.72	1369.00	6913.00	17500	20230530	-22.86	5580	20221013	141.94	17500	-22.86	20230530	7740	74.42	20230103	17500	-22.86	20230530	5580	141.94	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
52	20230721	140659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13520	-600	5	-4.25	1367229750	100267	95.66	13810	13900	13490	18350	9890	14120	13635.89	14.83	0	-16296	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2185	9.88	1.96	12	0.62	1369.00	6913.00	17500	20230530	-22.74	5580	20221013	142.29	17500	-22.74	20230530	7740	74.68	20230103	17500	-22.74	20230530	5580	142.29	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
53	20230721	130701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13550	-570	5	-4.04	1217634030	89233	85.13	13810	13900	13490	18350	9890	14120	13645.56	14.83	0	-11404	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2190	9.90	1.96	12	0.55	1369.00	6913.00	17500	20230530	-22.57	5580	20221013	142.83	17500	-22.57	20230530	7740	75.06	20230103	17500	-22.57	20230530	5580	142.83	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
54	20230721	120709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13560	-560	5	-3.97	999154280	73104	69.74	13810	13900	13490	18350	9890	14120	13667.57	14.83	0	-8448	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2192	9.91	1.96	12	0.45	1369.00	6913.00	17500	20230530	-22.51	5580	20221013	143.01	17500	-22.51	20230530	7740	75.19	20230103	17500	-22.51	20230530	5580	143.01	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
55	20230721	110705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13570	-550	5	-3.90	850411780	62159	59.30	13810	13900	13490	18350	9890	14120	13681.23	14.83	0	-5334	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2193	9.91	1.96	12	0.38	1369.00	6913.00	17500	20230530	-22.46	5580	20221013	143.19	17500	-22.46	20230530	7740	75.32	20230103	17500	-22.46	20230530	5580	143.19	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
56	20230721	100705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13720	-400	5	-2.83	590252220	43045	41.07	13810	13900	13490	18350	9890	14120	13712.45	14.83	0	-777	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2218	10.02	1.98	12	0.27	1369.00	6913.00	17500	20230530	-21.60	5580	20221013	145.88	17500	-21.60	20230530	7740	77.26	20230103	17500	-21.60	20230530	5580	145.88	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
57	20230721	090704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13800	-320	5	-2.27	72852960	5282	5.04	13810	13900	13760	18350	9890	14120	13792.68	14.83	0	-1477	14580	14350	14110	13880	13640	14230	13760	81	4230	500	10440	10	1	16163092	2231	10.08	2.00	12	0.03	1369.00	6913.00	17500	20230530	-21.14	5580	20221013	147.31	17500	-21.14	20230530	7740	78.29	20230103	17500	-21.14	20230530	5580	147.31	20221013	3.16	N	093520	500	80 억	2397408	N	N	2	N	N
58	20230720	160658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14120	-220	5	-1.53	1460421480	103877	98.14	14340	14340	13870	18640	10040	14340	14059.06	14.77	0	8225	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2282	10.31	2.04	12	0.64	1369.00	6913.00	17500	20230530	-19.31	5580	20221013	153.05	17500	-19.31	20230530	7740	82.43	20230103	17500	-19.31	20230530	5580	153.05	20221013	3.19	N	093520	500	80 억	2387214	N	N	2	N	N
59	20230720	150658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14130	-210	5	-1.46	1297898220	92363	87.26	14340	14340	13870	18640	10040	14340	14052.14	14.77	0	5665	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2284	10.32	2.04	12	0.57	1369.00	6913.00	17500	20230530	-19.26	5580	20221013	153.23	17500	-19.26	20230530	7740	82.56	20230103	17500	-19.26	20230530	5580	153.23	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
60	20230720	140657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14130	-210	5	-1.46	1195791140	85137	80.43	14340	14340	13870	18640	10040	14340	14045.49	14.77	0	5393	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2284	10.32	2.04	12	0.53	1369.00	6913.00	17500	20230530	-19.26	5580	20221013	153.23	17500	-19.26	20230530	7740	82.56	20230103	17500	-19.26	20230530	5580	153.23	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
61	20230720	130656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14050	-290	5	-2.02	1010427140	71997	68.02	14340	14340	13870	18640	10040	14340	14034.30	14.77	0	549	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2271	10.26	2.03	12	0.45	1369.00	6913.00	17500	20230530	-19.71	5580	20221013	151.79	17500	-19.71	20230530	7740	81.52	20230103	17500	-19.71	20230530	5580	151.79	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
62	20230720	120702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13880	-460	5	-3.21	821599480	58545	55.31	14340	14340	13870	18640	10040	14340	14033.64	14.77	0	-2936	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2243	10.14	2.01	12	0.36	1369.00	6913.00	17500	20230530	-20.69	5580	20221013	148.75	17500	-20.69	20230530	7740	79.33	20230103	17500	-20.69	20230530	5580	148.75	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
63	20230720	110700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13970	-370	5	-2.58	598854020	42569	40.22	14340	14340	13960	18640	10040	14340	14067.84	14.77	0	-1570	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2258	10.20	2.02	12	0.26	1369.00	6913.00	17500	20230530	-20.17	5580	20221013	150.36	17500	-20.17	20230530	7740	80.49	20230103	17500	-20.17	20230530	5580	150.36	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
64	20230720	100654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14120	-220	5	-1.53	366223910	25994	24.56	14340	14340	13990	18640	10040	14340	14088.79	14.77	0	-974	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2282	10.31	2.04	12	0.16	1369.00	6913.00	17500	20230530	-19.31	5580	20221013	153.05	17500	-19.31	20230530	7740	82.43	20230103	17500	-19.31	20230530	5580	153.05	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
65	20230720	090654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14190	-150	5	-1.05	102262370	7226	6.83	14340	14340	14090	18640	10040	14340	14152.00	14.77	0	544	14940	14640	14230	13930	13520	14435	13725	81	4300	500	10610	10	1	16163092	2294	10.37	2.05	12	0.04	1369.00	6913.00	17500	20230530	-18.91	5580	20221013	154.30	17500	-18.91	20230530	7740	83.33	20230103	17500	-18.91	20230530	5580	154.30	20221013	3.19	N	093520	500	80 억	2387214	N	N	3	N	N
66	20230719	160707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14340	40	2	0.28	1478897390	105102	101.37	14380	14530	13820	18590	10010	14300	14070.88	14.74	0	4635	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2318	10.47	2.07	12	0.65	1369.00	6913.00	17500	20230530	-18.06	5580	20221013	156.99	17500	-18.06	20230530	7740	85.27	20230103	17500	-18.06	20230530	5580	156.99	20221013	3.31	N	093520	500	80 억	2382012	N	N	3	N	N
67	20230719	150707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14100	-200	5	-1.40	1244325010	88601	85.45	14380	14530	13820	18590	10010	14300	14044.14	14.74	0	-2804	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2279	10.30	2.04	12	0.55	1369.00	6913.00	17500	20230530	-19.43	5580	20221013	152.69	17500	-19.43	20230530	7740	82.17	20230103	17500	-19.43	20230530	5580	152.69	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
68	20230719	140708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14120	-180	5	-1.26	1082054340	77074	74.33	14380	14530	13820	18590	10010	14300	14039.16	14.74	0	-4993	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2282	10.31	2.04	12	0.48	1369.00	6913.00	17500	20230530	-19.31	5580	20221013	153.05	17500	-19.31	20230530	7740	82.43	20230103	17500	-19.31	20230530	5580	153.05	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
69	20230719	130701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13920	-380	5	-2.66	882178380	62714	60.48	14380	14530	13890	18590	10010	14300	14066.69	14.74	0	-7621	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2250	10.17	2.01	12	0.39	1369.00	6913.00	17500	20230530	-20.46	5580	20221013	149.46	17500	-20.46	20230530	7740	79.84	20230103	17500	-20.46	20230530	5580	149.46	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
70	20230719	120708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13930	-370	5	-2.59	788599780	55998	54.01	14380	14530	13890	18590	10010	14300	14082.64	14.74	0	-8093	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2252	10.18	2.02	12	0.35	1369.00	6913.00	17500	20230530	-20.40	5580	20221013	149.64	17500	-20.40	20230530	7740	79.97	20230103	17500	-20.40	20230530	5580	149.64	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
71	20230719	110708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13980	-320	5	-2.24	593145840	41981	40.49	14380	14530	13960	18590	10010	14300	14128.91	14.74	0	-6933	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2260	10.21	2.02	12	0.26	1369.00	6913.00	17500	20230530	-20.11	5580	20221013	150.54	17500	-20.11	20230530	7740	80.62	20230103	17500	-20.11	20230530	5580	150.54	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
72	20230719	100702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14030	-270	5	-1.89	438840320	31003	29.90	14380	14530	13960	18590	10010	14300	14154.77	14.74	0	-4830	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2268	10.25	2.03	12	0.19	1369.00	6913.00	17500	20230530	-19.83	5580	20221013	151.43	17500	-19.83	20230530	7740	81.27	20230103	17500	-19.83	20230530	5580	151.43	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
73	20230719	090703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14300	0	3	0.00	77260870	5376	5.18	14380	14530	14300	18590	10010	14300	14371.44	14.74	0	-2188	15220	14760	14530	14070	13840	14645	13955	81	4290	500	10580	10	1	16163092	2311	10.45	2.07	12	0.03	1369.00	6913.00	17500	20230530	-18.29	5580	20221013	156.27	17500	-18.29	20230530	7740	84.75	20230103	17500	-18.29	20230530	5580	156.27	20221013	3.31	N	093520	500	80 억	2382012	N	N	17	N	N
74	20230718	160701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14300	-370	5	-2.52	1493643580	102882	89.07	14990	14990	14300	19070	10270	14670	14518.59	14.80	0	-10337	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2311	10.45	2.07	12	0.64	1369.00	6913.00	17500	20230530	-18.29	5580	20221013	156.27	17500	-18.29	20230530	7740	84.75	20230103	17500	-18.29	20230530	5580	156.27	20221013	3.40	N	093520	500	80 억	2392689	N	N	17	N	N
75	20230718	150701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14350	-320	5	-2.18	1380968620	95013	82.26	14990	14990	14320	19070	10270	14670	14534.52	14.80	0	-13796	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2319	10.48	2.08	12	0.59	1369.00	6913.00	17500	20230530	-18.00	5580	20221013	157.17	17500	-18.00	20230530	7740	85.40	20230103	17500	-18.00	20230530	5580	157.17	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
76	20230718	140658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14380	-290	5	-1.98	1143853360	78507	67.97	14990	14990	14340	19070	10270	14670	14570.08	14.80	0	-18597	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2324	10.50	2.08	12	0.49	1369.00	6913.00	17500	20230530	-17.83	5580	20221013	157.71	17500	-17.83	20230530	7740	85.79	20230103	17500	-17.83	20230530	5580	157.71	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
77	20230718	130658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14540	-130	5	-0.89	881141480	60298	52.20	14990	14990	14450	19070	10270	14670	14613.11	14.80	0	-19041	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2350	10.62	2.10	12	0.37	1369.00	6913.00	17500	20230530	-16.91	5580	20221013	160.57	17500	-16.91	20230530	7740	87.86	20230103	17500	-16.91	20230530	5580	160.57	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
78	20230718	120704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14560	-110	5	-0.75	822476460	56256	48.70	14990	14990	14450	19070	10270	14670	14620.24	14.80	0	-19119	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2353	10.64	2.11	12	0.35	1369.00	6913.00	17500	20230530	-16.80	5580	20221013	160.93	17500	-16.80	20230530	7740	88.11	20230103	17500	-16.80	20230530	5580	160.93	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
79	20230718	110704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14600	-70	5	-0.48	651270220	44488	38.52	14990	14990	14450	19070	10270	14670	14639.23	14.80	0	-18295	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2360	10.66	2.11	12	0.28	1369.00	6913.00	17500	20230530	-16.57	5580	20221013	161.65	17500	-16.57	20230530	7740	88.63	20230103	17500	-16.57	20230530	5580	161.65	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
80	20230718	100656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14540	-130	5	-0.89	467953590	31982	27.69	14990	14990	14450	19070	10270	14670	14631.78	14.80	0	-17049	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2350	10.62	2.10	12	0.20	1369.00	6913.00	17500	20230530	-16.91	5580	20221013	160.57	17500	-16.91	20230530	7740	87.86	20230103	17500	-16.91	20230530	5580	160.57	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
81	20230718	090656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14640	-30	5	-0.20	159685780	10809	9.36	14990	14990	14630	19070	10270	14670	14773.41	14.80	0	-7575	15236	14952	14596	14312	13956	15095	14455	81	4400	500	10850	10	1	16163092	2366	10.69	2.12	12	0.07	1369.00	6913.00	17500	20230530	-16.34	5580	20221013	162.37	17500	-16.34	20230530	7740	89.15	20230103	17500	-16.34	20230530	5580	162.37	20221013	3.40	N	093520	500	80 억	2392689	N	N	43	N	N
82	20230717	160658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14670	90	2	0.62	1686836840	115362	33.75	14410	14880	14240	18950	10210	14580	14622.07	14.75	0	21323	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2371	10.72	2.12	12	0.71	1369.00	6913.00	17500	20230530	-16.17	5580	20221013	162.90	17500	-16.17	20230530	7740	89.53	20230103	17500	-16.17	20230530	5580	162.90	20221013	3.43	N	093520	500	80 억	2383672	N	N	43	N	N
83	20230717	150654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14570	-10	5	-0.07	1619476290	110757	32.40	14410	14880	14240	18950	10210	14580	14621.89	14.75	0	20424	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2355	10.64	2.11	12	0.69	1369.00	6913.00	17500	20230530	-16.74	5580	20221013	161.11	17500	-16.74	20230530	7740	88.24	20230103	17500	-16.74	20230530	5580	161.11	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
84	20230717	140657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14800	220	2	1.51	1293450610	88468	25.88	14410	14880	14240	18950	10210	14580	14620.55	14.75	0	9789	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2392	10.81	2.14	12	0.55	1369.00	6913.00	17500	20230530	-15.43	5580	20221013	165.23	17500	-15.43	20230530	7740	91.21	20230103	17500	-15.43	20230530	5580	165.23	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
85	20230717	130652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14850	270	2	1.85	1064707010	73016	21.36	14410	14850	14240	18950	10210	14580	14581.83	14.75	0	10471	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2400	10.85	2.15	12	0.45	1369.00	6913.00	17500	20230530	-15.14	5580	20221013	166.13	17500	-15.14	20230530	7740	91.86	20230103	17500	-15.14	20230530	5580	166.13	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
86	20230717	120700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14710	130	2	0.89	874665210	60137	17.59	14410	14820	14240	18950	10210	14580	14544.54	14.75	0	5092	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2378	10.75	2.13	12	0.37	1369.00	6913.00	17500	20230530	-15.94	5580	20221013	163.62	17500	-15.94	20230530	7740	90.05	20230103	17500	-15.94	20230530	5580	163.62	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
87	20230717	110651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14530	-50	5	-0.34	776970670	53457	15.64	14410	14820	14240	18950	10210	14580	14534.49	14.75	0	1288	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2348	10.61	2.10	12	0.33	1369.00	6913.00	17500	20230530	-16.97	5580	20221013	160.39	17500	-16.97	20230530	7740	87.73	20230103	17500	-16.97	20230530	5580	160.39	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
88	20230717	100652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14580	0	3	0.00	517396370	35780	10.47	14410	14770	14240	18950	10210	14580	14460.47	14.75	0	3137	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2357	10.65	2.11	12	0.22	1369.00	6913.00	17500	20230530	-16.69	5580	20221013	161.29	17500	-16.69	20230530	7740	88.37	20230103	17500	-16.69	20230530	5580	161.29	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
89	20230717	090651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14350	-230	5	-1.58	144826380	10062	2.94	14410	14530	14340	18950	10210	14580	14393.27	14.75	0	-2490	15400	14990	14760	14350	14120	14875	14235	81	4370	500	10780	10	1	16163092	2319	10.48	2.08	12	0.06	1369.00	6913.00	17500	20230530	-18.00	5580	20221013	157.17	17500	-18.00	20230530	7740	85.40	20230103	17500	-18.00	20230530	5580	157.17	20221013	3.43	N	093520	500	80 억	2383672	N	N	3	N	N
90	20230714	160651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14580	210	2	1.46	5055824820	340273	190.23	14720	15170	14530	18680	10060	14370	14859.10	14.88	0	-19795	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2357	10.65	2.11	12	2.11	1369.00	6913.00	17500	20230530	-16.69	5580	20221013	161.29	17500	-16.69	20230530	7740	88.37	20230103	17500	-16.69	20230530	5580	161.29	20221013	3.38	N	093520	500	80 억	2404283	N	N	3	N	N
91	20230714	150655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14580	210	2	1.46	4949262410	332956	186.14	14720	15170	14530	18680	10060	14370	14864.61	14.88	0	-20408	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2357	10.65	2.11	12	2.06	1369.00	6913.00	17500	20230530	-16.69	5580	20221013	161.29	17500	-16.69	20230530	7740	88.37	20230103	17500	-16.69	20230530	5580	161.29	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
92	20230714	140658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14720	350	2	2.44	4696470560	315618	176.45	14720	15170	14560	18680	10060	14370	14880.24	14.88	0	-22988	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2379	10.75	2.13	12	1.95	1369.00	6913.00	17500	20230530	-15.89	5580	20221013	163.80	17500	-15.89	20230530	7740	90.18	20230103	17500	-15.89	20230530	5580	163.80	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
93	20230714	130648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14820	450	2	3.13	4354817000	292442	163.49	14720	15170	14560	18680	10060	14370	14891.22	14.88	0	-20749	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2395	10.83	2.14	12	1.81	1369.00	6913.00	17500	20230530	-15.31	5580	20221013	165.59	17500	-15.31	20230530	7740	91.47	20230103	17500	-15.31	20230530	5580	165.59	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
94	20230714	120650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15000	630	2	4.38	4069963090	273305	152.80	14720	15170	14560	18680	10060	14370	14891.65	14.88	0	-15024	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2424	10.96	2.17	12	1.69	1369.00	6913.00	17500	20230530	-14.29	5580	20221013	168.82	17500	-14.29	20230530	7740	93.80	20230103	17500	-14.29	20230530	5580	168.82	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
95	20230714	110655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15010	640	2	4.45	3424092100	230328	128.77	14720	15060	14560	18680	10060	14370	14866.16	14.88	0	-16641	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2426	10.96	2.17	12	1.43	1369.00	6913.00	17500	20230530	-14.23	5580	20221013	169.00	17500	-14.23	20230530	7740	93.93	20230103	17500	-14.23	20230530	5580	169.00	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
96	20230714	100657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14640	270	2	1.88	2779743530	187080	104.59	14720	15060	14560	18680	10060	14370	14858.58	14.88	0	-24743	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2366	10.69	2.12	12	1.16	1369.00	6913.00	17500	20230530	-16.34	5580	20221013	162.37	17500	-16.34	20230530	7740	89.15	20230103	17500	-16.34	20230530	5580	162.37	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
97	20230714	090654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14930	560	2	3.90	587319970	39449	22.05	14720	15000	14720	18680	10060	14370	14888.08	14.88	0	-6430	15123	14746	14223	13846	13323	14935	14035	81	4310	500	10630	10	1	16163092	2413	10.91	2.16	12	0.24	1369.00	6913.00	17500	20230530	-14.69	5580	20221013	167.56	17500	-14.69	20230530	7740	92.89	20230103	17500	-14.69	20230530	5580	167.56	20221013	3.38	N	093520	500	80 억	2404283	N	N	1	N	N
98	20230713	160651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14370	760	2	5.58	2539273980	177555	280.90	13870	14600	13700	17690	9530	13610	14301.30	14.88	0	-1464	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2323	10.50	2.08	12	1.10	1369.00	6913.00	17500	20230530	-17.89	5580	20221013	157.53	17500	-17.89	20230530	7740	85.66	20230103	17500	-17.89	20230530	5580	157.53	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
99	20230713	150646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14320	710	2	5.22	2458600600	171934	272.01	13870	14600	13700	17690	9530	13610	14299.68	14.88	0	-1170	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2315	10.46	2.07	12	1.06	1369.00	6913.00	17500	20230530	-18.17	5580	20221013	156.63	17500	-18.17	20230530	7740	85.01	20230103	17500	-18.17	20230530	5580	156.63	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
100	20230713	140645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14470	860	2	6.32	2239030760	156706	247.92	13870	14600	13700	17690	9530	13610	14288.10	14.88	0	32	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2339	10.57	2.09	12	0.97	1369.00	6913.00	17500	20230530	-17.31	5580	20221013	159.32	17500	-17.31	20230530	7740	86.95	20230103	17500	-17.31	20230530	5580	159.32	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
101	20230713	130649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14520	910	2	6.69	2000263440	140197	221.80	13870	14600	13700	17690	9530	13610	14267.52	14.88	0	1486	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2347	10.61	2.10	12	0.87	1369.00	6913.00	17500	20230530	-17.03	5580	20221013	160.22	17500	-17.03	20230530	7740	87.60	20230103	17500	-17.03	20230530	5580	160.22	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
102	20230713	120643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14550	940	2	6.91	1520985060	107233	169.65	13870	14560	13700	17690	9530	13610	14183.93	14.88	0	8976	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2352	10.63	2.10	12	0.66	1369.00	6913.00	17500	20230530	-16.86	5580	20221013	160.75	17500	-16.86	20230530	7740	87.98	20230103	17500	-16.86	20230530	5580	160.75	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
103	20230713	110649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14220	610	2	4.48	1145421320	81128	128.35	13870	14430	13700	17690	9530	13610	14118.69	14.88	0	12846	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2298	10.39	2.06	12	0.50	1369.00	6913.00	17500	20230530	-18.74	5580	20221013	154.84	17500	-18.74	20230530	7740	83.72	20230103	17500	-18.74	20230530	5580	154.84	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
104	20230713	100645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14280	670	2	4.92	718226960	51283	81.13	13870	14280	13700	17690	9530	13610	14005.17	14.88	0	6112	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2308	10.43	2.07	12	0.32	1369.00	6913.00	17500	20230530	-18.40	5580	20221013	155.91	17500	-18.40	20230530	7740	84.50	20230103	17500	-18.40	20230530	5580	155.91	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
105	20230713	090623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13840	230	2	1.69	77063300	5580	8.83	13870	13880	13700	17690	9530	13610	13810.63	14.88	0	-100	13983	13796	13663	13476	13343	13730	13410	81	4080	500	10070	10	1	16163092	2237	10.11	2.00	12	0.03	1369.00	6913.00	17500	20230530	-20.91	5580	20221013	148.03	17500	-20.91	20230530	7740	78.81	20230103	17500	-20.91	20230530	5580	148.03	20221013	3.39	N	093520	500	80 억	2405604	N	N	1	N	N
106	20230712	160643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13610	-70	5	-0.51	856261990	62695	96.83	13730	13850	13530	17780	9580	13680	13657.99	14.90	0	-1967	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2200	9.94	1.97	12	0.39	1369.00	6913.00	17500	20230530	-22.23	5580	20221013	143.91	17500	-22.23	20230530	7740	75.84	20230103	17500	-22.23	20230530	5580	143.91	20221013	3.51	N	093520	500	80 억	2407528	N	N	1	N	N
107	20230712	150639	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13600	-80	5	-0.58	810698530	59347	91.66	13730	13850	13530	17780	9580	13680	13660.31	14.90	0	-2811	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2198	9.93	1.97	12	0.37	1369.00	6913.00	17500	20230530	-22.29	5580	20221013	143.73	17500	-22.29	20230530	7740	75.71	20230103	17500	-22.29	20230530	5580	143.73	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
108	20230712	140638	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13560	-120	5	-0.88	694629400	50794	78.45	13730	13850	13560	17780	9580	13680	13675.42	14.90	0	-1128	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2192	9.91	1.96	12	0.31	1369.00	6913.00	17500	20230530	-22.51	5580	20221013	143.01	17500	-22.51	20230530	7740	75.19	20230103	17500	-22.51	20230530	5580	143.01	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
109	20230712	130640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13710	30	2	0.22	551135790	40263	62.18	13730	13850	13560	17780	9580	13680	13688.39	14.90	0	2265	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2216	10.01	1.98	12	0.25	1369.00	6913.00	17500	20230530	-21.66	5580	20221013	145.70	17500	-21.66	20230530	7740	77.13	20230103	17500	-21.66	20230530	5580	145.70	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
110	20230712	120641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13730	50	2	0.37	464443880	33949	52.43	13730	13850	13560	17780	9580	13680	13680.64	14.90	0	2245	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2219	10.03	1.99	12	0.21	1369.00	6913.00	17500	20230530	-21.54	5580	20221013	146.06	17500	-21.54	20230530	7740	77.39	20230103	17500	-21.54	20230530	5580	146.06	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
111	20230712	110640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13740	60	2	0.44	400703200	29313	45.27	13730	13850	13560	17780	9580	13680	13669.81	14.90	0	3563	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2221	10.04	1.99	12	0.18	1369.00	6913.00	17500	20230530	-21.49	5580	20221013	146.24	17500	-21.49	20230530	7740	77.52	20230103	17500	-21.49	20230530	5580	146.24	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
112	20230712	100642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13570	-110	5	-0.80	257225110	18799	29.03	13730	13850	13560	17780	9580	13680	13682.91	14.90	0	-2427	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2193	9.91	1.96	12	0.12	1369.00	6913.00	17500	20230530	-22.46	5580	20221013	143.19	17500	-22.46	20230530	7740	75.32	20230103	17500	-22.46	20230530	5580	143.19	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
113	20230712	090642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13830	150	2	1.10	40908230	2967	4.58	13730	13850	13720	17780	9580	13680	13787.74	14.90	0	-2313	13926	13802	13596	13472	13266	13865	13535	81	4100	500	10120	10	1	16163092	2235	10.10	2.00	12	0.02	1369.00	6913.00	17500	20230530	-20.97	5580	20221013	147.85	17500	-20.97	20230530	7740	78.68	20230103	17500	-20.97	20230530	5580	147.85	20221013	3.51	N	093520	500	80 억	2407528	N	N	0	N	N
114	20230711	160632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13680	120	2	0.88	866574540	63874	71.20	13490	13720	13390	17620	9500	13560	13566.17	14.87	0	7242	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2211	9.99	1.98	12	0.40	1369.00	6913.00	17500	20230530	-21.83	5580	20221013	145.16	17500	-21.83	20230530	7740	76.74	20230103	17500	-21.83	20230530	5580	145.16	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
115	20230711	150632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13660	100	2	0.74	800540950	59047	65.82	13490	13720	13390	17620	9500	13560	13557.69	14.87	0	5910	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2208	9.98	1.98	12	0.37	1369.00	6913.00	17500	20230530	-21.94	5580	20221013	144.80	17500	-21.94	20230530	7740	76.49	20230103	17500	-21.94	20230530	5580	144.80	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
116	20230711	140627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13610	50	2	0.37	624638030	46085	51.37	13490	13720	13390	17620	9500	13560	13554.04	14.87	0	1781	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2200	9.94	1.97	12	0.29	1369.00	6913.00	17500	20230530	-22.23	5580	20221013	143.91	17500	-22.23	20230530	7740	75.84	20230103	17500	-22.23	20230530	5580	143.91	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
117	20230711	130620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13610	50	2	0.37	609966210	45006	50.17	13490	13720	13390	17620	9500	13560	13553.00	14.87	0	2108	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2200	9.94	1.97	12	0.28	1369.00	6913.00	17500	20230530	-22.23	5580	20221013	143.91	17500	-22.23	20230530	7740	75.84	20230103	17500	-22.23	20230530	5580	143.91	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
118	20230711	120635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13610	50	2	0.37	560356390	41355	46.10	13490	13720	13390	17620	9500	13560	13549.91	14.87	0	1867	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2200	9.94	1.97	12	0.26	1369.00	6913.00	17500	20230530	-22.23	5580	20221013	143.91	17500	-22.23	20230530	7740	75.84	20230103	17500	-22.23	20230530	5580	143.91	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
119	20230711	110637	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13560	0	3	0.00	394058060	29160	32.50	13490	13640	13390	17620	9500	13560	13513.65	14.87	0	-1017	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2192	9.91	1.96	12	0.18	1369.00	6913.00	17500	20230530	-22.51	5580	20221013	143.01	17500	-22.51	20230530	7740	75.19	20230103	17500	-22.51	20230530	5580	143.01	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
120	20230711	100635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13490	-70	5	-0.52	226732350	16727	18.65	13490	13640	13490	17620	9500	13560	13554.87	14.87	0	-4395	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2180	9.85	1.95	12	0.10	1369.00	6913.00	17500	20230530	-22.91	5580	20221013	141.76	17500	-22.91	20230530	7740	74.29	20230103	17500	-22.91	20230530	5580	141.76	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
121	20230711	090635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13530	-30	5	-0.22	25121790	1859	2.07	13490	13590	13490	17620	9500	13560	13513.60	14.87	0	-61	14180	13870	13540	13230	12900	14025	13385	81	4060	500	10030	10	1	16163092	2187	9.88	1.96	12	0.01	1369.00	6913.00	17500	20230530	-22.69	5580	20221013	142.47	17500	-22.69	20230530	7740	74.81	20230103	17500	-22.69	20230530	5580	142.47	20221013	3.53	N	093520	500	80 억	2403050	N	N	0	N	N
122	20230710	160630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13560	-10	5	-0.07	1196869340	88849	93.98	13500	13850	13210	17640	9500	13570	13470.82	14.72	0	23936	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2192	9.91	1.96	12	0.55	1369.00	6913.00	17500	20230530	-22.51	5580	20221013	143.01	17500	-22.51	20230530	7740	75.19	20230103	17500	-22.51	20230530	5580	143.01	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
123	20230710	150631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13350	-220	5	-1.62	1077265590	79881	84.49	13500	13850	13210	17640	9500	13570	13485.88	14.72	0	20307	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2158	9.75	1.93	12	0.49	1369.00	6913.00	17500	20230530	-23.71	5580	20221013	139.25	17500	-23.71	20230530	7740	72.48	20230103	17500	-23.71	20230530	5580	139.25	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
124	20230710	140624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13530	-40	5	-0.29	947534750	70217	74.27	13500	13850	13210	17640	9500	13570	13494.38	14.72	0	21499	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2187	9.88	1.96	12	0.43	1369.00	6913.00	17500	20230530	-22.69	5580	20221013	142.47	17500	-22.69	20230530	7740	74.81	20230103	17500	-22.69	20230530	5580	142.47	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
125	20230710	130618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13550	-20	5	-0.15	877332270	65040	68.79	13500	13850	13210	17640	9500	13570	13489.12	14.72	0	19643	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2190	9.90	1.96	12	0.40	1369.00	6913.00	17500	20230530	-22.57	5580	20221013	142.83	17500	-22.57	20230530	7740	75.06	20230103	17500	-22.57	20230530	5580	142.83	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
126	20230710	120631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13550	-20	5	-0.15	822204080	60973	64.49	13500	13850	13210	17640	9500	13570	13484.72	14.72	0	20322	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2190	9.90	1.96	12	0.38	1369.00	6913.00	17500	20230530	-22.57	5580	20221013	142.83	17500	-22.57	20230530	7740	75.06	20230103	17500	-22.57	20230530	5580	142.83	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
127	20230710	110631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13530	-40	5	-0.29	763716400	56665	59.94	13500	13850	13210	17640	9500	13570	13477.74	14.72	0	18602	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2187	9.88	1.96	12	0.35	1369.00	6913.00	17500	20230530	-22.69	5580	20221013	142.47	17500	-22.69	20230530	7740	74.81	20230103	17500	-22.69	20230530	5580	142.47	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
128	20230710	100632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13810	240	2	1.77	639550300	47574	50.32	13500	13840	13210	17640	9500	13570	13443.27	14.72	0	19070	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2232	10.09	2.00	12	0.29	1369.00	6913.00	17500	20230530	-21.09	5580	20221013	147.49	17500	-21.09	20230530	7740	78.42	20230103	17500	-21.09	20230530	5580	147.49	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
129	20230710	090626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13360	-210	5	-1.55	95066370	7129	7.54	13500	13500	13210	17640	9500	13570	13335.16	14.72	0	344	14343	13956	13763	13376	13183	13860	13280	81	4070	500	10040	10	1	16163092	2159	9.76	1.93	12	0.04	1369.00	6913.00	17500	20230530	-23.66	5580	20221013	139.43	17500	-23.66	20230530	7740	72.61	20230103	17500	-23.66	20230530	5580	139.43	20221013	3.53	N	093520	500	80 억	2379436	N	N	2	N	N
130	20230707	160622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13570	-480	5	-3.42	1280417460	93021	55.36	13760	14150	13570	18260	9840	14050	13766.04	14.65	0	-124	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2193	9.91	1.96	12	0.58	1369.00	6913.00	17500	20230530	-22.46	5580	20221013	143.19	17500	-22.46	20230530	7740	75.32	20230103	17500	-22.46	20230530	5580	143.19	20221013	3.39	N	093520	500	80 억	2367283	N	N	2	N	N
131	20230707	150624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13610	-440	5	-3.13	1187673020	86195	51.29	13760	14150	13590	18260	9840	14050	13778.91	14.65	0	-810	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2200	9.94	1.97	12	0.53	1369.00	6913.00	17500	20230530	-22.23	5580	20221013	143.91	17500	-22.23	20230530	7740	75.84	20230103	17500	-22.23	20230530	5580	143.91	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
132	20230707	140636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13600	-450	5	-3.20	1018628230	73778	43.90	13760	14150	13590	18260	9840	14050	13806.67	14.65	0	-3024	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2198	9.93	1.97	12	0.46	1369.00	6913.00	17500	20230530	-22.29	5580	20221013	143.73	17500	-22.29	20230530	7740	75.71	20230103	17500	-22.29	20230530	5580	143.73	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
133	20230707	130629	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13670	-380	5	-2.70	860021530	62158	36.99	13760	14150	13660	18260	9840	14050	13836.06	14.65	0	-1778	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2209	9.99	1.98	12	0.38	1369.00	6913.00	17500	20230530	-21.89	5580	20221013	144.98	17500	-21.89	20230530	7740	76.61	20230103	17500	-21.89	20230530	5580	144.98	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
134	20230707	120630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13690	-360	5	-2.56	741161720	53498	31.84	13760	14150	13670	18260	9840	14050	13854.01	14.65	0	170	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2213	10.00	1.98	12	0.33	1369.00	6913.00	17500	20230530	-21.77	5580	20221013	145.34	17500	-21.77	20230530	7740	76.87	20230103	17500	-21.77	20230530	5580	145.34	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
135	20230707	110631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13770	-280	5	-1.99	540798420	38895	23.15	13760	14150	13700	18260	9840	14050	13904.06	14.65	0	-292	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2226	10.06	1.99	12	0.24	1369.00	6913.00	17500	20230530	-21.31	5580	20221013	146.77	17500	-21.31	20230530	7740	77.91	20230103	17500	-21.31	20230530	5580	146.77	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
136	20230707	100624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13980	-70	5	-0.50	369787640	26516	15.78	13760	14150	13760	18260	9840	14050	13945.83	14.65	0	949	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2260	10.21	2.02	12	0.16	1369.00	6913.00	17500	20230530	-20.11	5580	20221013	150.54	17500	-20.11	20230530	7740	80.62	20230103	17500	-20.11	20230530	5580	150.54	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
137	20230707	090625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14100	50	2	0.36	146561110	10594	6.30	13760	14100	13760	18260	9840	14050	13834.35	14.65	0	3614	14956	14502	14176	13722	13396	14340	13560	81	4210	500	10390	10	1	16163092	2279	10.30	2.04	12	0.07	1369.00	6913.00	17500	20230530	-19.43	5580	20221013	152.69	17500	-19.43	20230530	7740	82.17	20230103	17500	-19.43	20230530	5580	152.69	20221013	3.39	N	093520	500	80 억	2367283	N	N	0	N	N
138	20230706	160625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14050	-580	5	-3.96	2363523810	166688	55.16	14580	14630	13850	19010	10250	14630	14178.16	14.72	0	-12483	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2271	10.26	2.03	12	1.03	1369.00	6913.00	17500	20230530	-19.71	5580	20221013	151.79	17500	-19.71	20230530	7740	81.52	20230103	17500	-19.71	20230530	5580	151.79	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
139	20230706	150626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14100	-530	5	-3.62	2257593580	159167	52.67	14580	14630	13850	19010	10250	14630	14182.59	14.72	0	-14251	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2279	10.30	2.04	12	0.98	1369.00	6913.00	17500	20230530	-19.43	5580	20221013	152.69	17500	-19.43	20230530	7740	82.17	20230103	17500	-19.43	20230530	5580	152.69	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
140	20230706	140626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14090	-540	5	-3.69	1975798240	139355	46.12	14580	14630	13850	19010	10250	14630	14176.76	14.72	0	-7314	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2277	10.29	2.04	12	0.86	1369.00	6913.00	17500	20230530	-19.49	5580	20221013	152.51	17500	-19.49	20230530	7740	82.04	20230103	17500	-19.49	20230530	5580	152.51	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
141	20230706	130625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13950	-680	5	-4.65	1653759480	116231	38.46	14580	14630	13920	19010	10250	14630	14226.72	14.72	0	-6623	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2255	10.19	2.02	12	0.72	1369.00	6913.00	17500	20230530	-20.29	5580	20221013	150.00	17500	-20.29	20230530	7740	80.23	20230103	17500	-20.29	20230530	5580	150.00	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
142	20230706	120623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14090	-540	5	-3.69	1232817230	86133	28.50	14580	14630	14070	19010	10250	14630	14311.35	14.72	0	-3474	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2277	10.29	2.04	12	0.53	1369.00	6913.00	17500	20230530	-19.49	5580	20221013	152.51	17500	-19.49	20230530	7740	82.04	20230103	17500	-19.49	20230530	5580	152.51	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
143	20230706	110629	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14260	-370	5	-2.53	1030923100	71851	23.78	14580	14630	14140	19010	10250	14630	14346.37	14.72	0	-2531	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2305	10.42	2.06	12	0.44	1369.00	6913.00	17500	20230530	-18.51	5580	20221013	155.56	17500	-18.51	20230530	7740	84.24	20230103	17500	-18.51	20230530	5580	155.56	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
144	20230706	100624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14280	-350	5	-2.39	638668170	44249	14.64	14580	14630	14250	19010	10250	14630	14431.57	14.72	0	-1156	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2308	10.43	2.07	12	0.27	1369.00	6913.00	17500	20230530	-18.40	5580	20221013	155.91	17500	-18.40	20230530	7740	84.50	20230103	17500	-18.40	20230530	5580	155.91	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
145	20230706	090624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14490	-140	5	-0.96	134134410	9225	3.05	14580	14630	14490	19010	10250	14630	14535.92	14.72	0	1948	15610	15120	14850	14360	14090	14985	14225	81	4380	500	10820	10	1	16163092	2342	10.58	2.10	12	0.06	1369.00	6913.00	17500	20230530	-17.20	5580	20221013	159.68	17500	-17.20	20230530	7740	87.21	20230103	17500	-17.20	20230530	5580	159.68	20221013	3.42	N	093520	500	80 억	2379561	N	N	0	N	N
146	20230705	160622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14630	0	3	0.00	4461083320	298753	156.13	14720	15340	14580	19010	10250	14630	14934.67	14.80	0	-11926	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2365	10.69	2.12	12	1.85	1369.00	6913.00	17500	20230530	-16.40	5580	20221013	162.19	17500	-16.40	20230530	7740	89.02	20230103	17500	-16.40	20230530	5580	162.19	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
147	20230705	150620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14660	30	2	0.21	4229536800	282938	147.87	14720	15340	14580	19010	10250	14630	14948.63	14.80	0	-12076	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2370	10.71	2.12	12	1.75	1369.00	6913.00	17500	20230530	-16.23	5580	20221013	162.72	17500	-16.23	20230530	7740	89.41	20230103	17500	-16.23	20230530	5580	162.72	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
148	20230705	140614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14600	-30	5	-0.21	3968978310	265144	138.57	14720	15340	14580	19010	10250	14630	14969.14	14.80	0	-11346	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2360	10.66	2.11	12	1.64	1369.00	6913.00	17500	20230530	-16.57	5580	20221013	161.65	17500	-16.57	20230530	7740	88.63	20230103	17500	-16.57	20230530	5580	161.65	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
149	20230705	130615	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14690	60	2	0.41	3692240880	246220	128.68	14720	15340	14600	19010	10250	14630	14995.70	14.80	0	-606	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2374	10.73	2.12	12	1.52	1369.00	6913.00	17500	20230530	-16.06	5580	20221013	163.26	17500	-16.06	20230530	7740	89.79	20230103	17500	-16.06	20230530	5580	163.26	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
150	20230705	120614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14740	110	2	0.75	3460167160	230429	120.43	14720	15340	14600	19010	10250	14630	15016.20	14.80	0	4779	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2382	10.77	2.13	12	1.43	1369.00	6913.00	17500	20230530	-15.77	5580	20221013	164.16	17500	-15.77	20230530	7740	90.44	20230103	17500	-15.77	20230530	5580	164.16	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
151	20230705	110620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14860	230	2	1.57	2779003620	184084	96.21	14720	15340	14720	19010	10250	14630	15096.39	14.80	0	4568	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2402	10.85	2.15	12	1.14	1369.00	6913.00	17500	20230530	-15.09	5580	20221013	166.31	17500	-15.09	20230530	7740	91.99	20230103	17500	-15.09	20230530	5580	166.31	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
152	20230705	100616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15100	470	2	3.21	2341647200	154927	80.97	14720	15340	14720	19010	10250	14630	15114.52	14.80	0	13278	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2441	11.03	2.18	12	0.96	1369.00	6913.00	17500	20230530	-13.71	5580	20221013	170.61	17500	-13.71	20230530	7740	95.09	20230103	17500	-13.71	20230530	5580	170.61	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
153	20230705	090614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14910	280	2	1.91	329037810	22025	11.51	14720	15030	14720	19010	10250	14630	14939.29	14.80	0	8389	15143	14886	14643	14386	14143	14765	14265	81	4380	500	10820	10	1	16163092	2410	10.89	2.16	12	0.14	1369.00	6913.00	17500	20230530	-14.80	5580	20221013	167.20	17500	-14.80	20230530	7740	92.64	20230103	17500	-14.80	20230530	5580	167.20	20221013	3.50	N	093520	500	80 억	2392078	N	N	0	N	N
154	20230704	160613	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14630	-180	5	-1.22	2770463420	189149	14.54	14830	14900	14400	19250	10370	14810	14646.90	14.77	0	3804	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2365	10.69	2.12	12	1.17	1369.00	6913.00	17500	20230530	-16.40	5580	20221013	162.19	17500	-16.40	20230530	7740	89.02	20230103	17500	-16.40	20230530	5580	162.19	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
155	20230704	150606	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14670	-140	5	-0.95	2539986850	173389	13.33	14830	14900	14400	19250	10370	14810	14648.94	14.77	0	1021	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2371	10.72	2.12	12	1.07	1369.00	6913.00	17500	20230530	-16.17	5580	20221013	162.90	17500	-16.17	20230530	7740	89.53	20230103	17500	-16.17	20230530	5580	162.90	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
156	20230704	140611	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14760	-50	5	-0.34	2278576130	155586	11.96	14830	14900	14400	19250	10370	14810	14644.98	14.77	0	5219	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2386	10.78	2.14	12	0.96	1369.00	6913.00	17500	20230530	-15.66	5580	20221013	164.52	17500	-15.66	20230530	7740	90.70	20230103	17500	-15.66	20230530	5580	164.52	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
157	20230704	130602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14610	-200	5	-1.35	2085178890	142395	10.95	14830	14900	14400	19250	10370	14810	14643.46	14.77	0	2448	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2361	10.67	2.11	12	0.88	1369.00	6913.00	17500	20230530	-16.51	5580	20221013	161.83	17500	-16.51	20230530	7740	88.76	20230103	17500	-16.51	20230530	5580	161.83	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
158	20230704	120608	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14580	-230	5	-1.55	2001314570	136659	10.51	14830	14900	14400	19250	10370	14810	14644.42	14.77	0	2997	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2357	10.65	2.11	12	0.85	1369.00	6913.00	17500	20230530	-16.69	5580	20221013	161.29	17500	-16.69	20230530	7740	88.37	20230103	17500	-16.69	20230530	5580	161.29	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
159	20230704	110604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14600	-210	5	-1.42	1883724210	128619	9.89	14830	14900	14400	19250	10370	14810	14645.59	14.77	0	2988	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2360	10.66	2.11	12	0.80	1369.00	6913.00	17500	20230530	-16.57	5580	20221013	161.65	17500	-16.57	20230530	7740	88.63	20230103	17500	-16.57	20230530	5580	161.65	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
160	20230704	100602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14610	-200	5	-1.35	1458171250	99450	7.64	14830	14900	14400	19250	10370	14810	14662.15	14.77	0	-3575	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2361	10.67	2.11	12	0.62	1369.00	6913.00	17500	20230530	-16.51	5580	20221013	161.83	17500	-16.51	20230530	7740	88.76	20230103	17500	-16.51	20230530	5580	161.83	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
161	20230704	090602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14470	-340	5	-2.30	537181330	36743	2.82	14830	14850	14460	19250	10370	14810	14619.24	14.77	0	-9618	17370	16090	15110	13830	12850	16730	14470	81	4440	500	10950	10	1	16163092	2339	10.57	2.09	12	0.23	1369.00	6913.00	17500	20230530	-17.31	5580	20221013	159.32	17500	-17.31	20230530	7740	86.95	20230103	17500	-17.31	20230530	5580	159.32	20221013	3.45	N	093520	500	80 억	2387426	N	N	0	N	N
162	20230703	160555	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14810	700	2	4.96	19879232560	1290446	2016.29	14250	16390	14130	18340	9880	14110	15405.32	14.96	0	-32383	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2394	10.82	2.14	12	7.98	1369.00	6913.00	17500	20230530	-15.37	5580	20221013	165.41	17500	-15.37	20230530	7740	91.34	20230103	17500	-15.37	20230530	5580	165.41	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
163	20230703	150601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14820	710	2	5.03	19516763740	1265985	1978.07	14250	16390	14130	18340	9880	14110	15416.27	14.96	0	-40674	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2395	10.83	2.14	12	7.83	1369.00	6913.00	17500	20230530	-15.31	5580	20221013	165.59	17500	-15.31	20230530	7740	91.47	20230103	17500	-15.31	20230530	5580	165.59	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
164	20230703	140601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14860	750	2	5.32	18246285970	1180482	1844.47	14250	16390	14130	18340	9880	14110	15456.64	14.96	0	-69751	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2402	10.85	2.15	12	7.30	1369.00	6913.00	17500	20230530	-15.09	5580	20221013	166.31	17500	-15.09	20230530	7740	91.99	20230103	17500	-15.09	20230530	5580	166.31	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
165	20230703	130554	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14610	500	2	3.54	1803451260	123890	193.58	14250	14900	14130	18340	9880	14110	14556.88	14.96	0	2267	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2361	10.67	2.11	12	0.77	1369.00	6913.00	17500	20230530	-16.51	5580	20221013	161.83	17500	-16.51	20230530	7740	88.76	20230103	17500	-16.51	20230530	5580	161.83	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
166	20230703	120603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14750	640	2	4.54	1581671550	108797	169.99	14250	14900	14130	18340	9880	14110	14537.82	14.96	0	5238	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2384	10.77	2.13	12	0.67	1369.00	6913.00	17500	20230530	-15.71	5580	20221013	164.34	17500	-15.71	20230530	7740	90.57	20230103	17500	-15.71	20230530	5580	164.34	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
167	20230703	110558	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14550	440	2	3.12	895621550	62069	96.98	14250	14560	14130	18340	9880	14110	14429.45	14.96	0	6291	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2352	10.63	2.10	12	0.38	1369.00	6913.00	17500	20230530	-16.86	5580	20221013	160.75	17500	-16.86	20230530	7740	87.98	20230103	17500	-16.86	20230530	5580	160.75	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
168	20230703	100548	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14500	390	2	2.76	596089740	41341	64.59	14250	14560	14130	18340	9880	14110	14418.85	14.96	0	9562	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2344	10.59	2.10	12	0.26	1369.00	6913.00	17500	20230530	-17.14	5580	20221013	159.86	17500	-17.14	20230530	7740	87.34	20230103	17500	-17.14	20230530	5580	159.86	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N
169	20230703	090554	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14260	150	2	1.06	65080460	4576	7.15	14250	14290	14130	18340	9880	14110	14222.13	14.96	0	291	14536	14322	14136	13922	13736	14230	13830	81	4230	500	10440	10	1	16163092	2305	10.42	2.06	12	0.03	1369.00	6913.00	17500	20230530	-18.51	5580	20221013	155.56	17500	-18.51	20230530	7740	84.24	20230103	17500	-18.51	20230530	5580	155.56	20221013	3.51	N	093520	500	80 억	2417809	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History