KissMeData/093520/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

77 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	160732	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	-100	5	-0.90	882026810	80027	45.87	11100	11170	10960	14400	7760	11080	11021.67	15.92	6918	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1775	8.02	1.59	12	0.50	1369.00	6913.00	17500	20230530	-37.26	5580	20221013	96.77	17500	-37.26	20230530	7740	41.86	20230103	17500	-37.26	20230530	5580	96.77	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
3	20230831	150927	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	-100	5	-0.90	851206750	77218	44.26	11100	11170	10960	14400	7760	11080	11023.42	15.92	7351	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1775	8.02	1.59	12	0.48	1369.00	6913.00	17500	20230530	-37.26	5580	20221013	96.77	17500	-37.26	20230530	7740	41.86	20230103	17500	-37.26	20230530	5580	96.77	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
4	20230831	141024	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11000	-80	5	-0.72	577835340	52321	29.99	11100	11170	10990	14400	7760	11080	11044.04	15.92	4859	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1778	8.04	1.59	12	0.32	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
5	20230831	130950	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11010	-70	5	-0.63	498632400	45123	25.86	11100	11170	11000	14400	7760	11080	11050.52	15.92	4007	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1780	8.04	1.59	12	0.28	1369.00	6913.00	17500	20230530	-37.09	5580	20221013	97.31	17500	-37.09	20230530	7740	42.25	20230103	17500	-37.09	20230530	5580	97.31	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
6	20230831	121014	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11030	-50	5	-0.45	387935840	35076	20.10	11100	11170	11030	14400	7760	11080	11059.87	15.92	7125	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1783	8.06	1.60	12	0.22	1369.00	6913.00	17500	20230530	-36.97	5580	20221013	97.67	17500	-36.97	20230530	7740	42.51	20230103	17500	-36.97	20230530	5580	97.67	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
7	20230831	111416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11050	-30	5	-0.27	326300510	29499	16.91	11100	11170	11030	14400	7760	11080	11061.41	15.92	6776	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1786	8.07	1.60	12	0.18	1369.00	6913.00	17500	20230530	-36.86	5580	20221013	98.03	17500	-36.86	20230530	7740	42.76	20230103	17500	-36.86	20230530	5580	98.03	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
8	20230831	101100	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11080	0	3	0.00	190041980	17156	9.83	11100	11170	11030	14400	7760	11080	11077.29	15.92	3720	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1791	8.09	1.60	12	0.11	1369.00	6913.00	17500	20230530	-36.69	5580	20221013	98.57	17500	-36.69	20230530	7740	43.15	20230103	17500	-36.69	20230530	5580	98.57	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
9	20230831	090933	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11130	50	2	0.45	34029040	3070	1.76	11100	11170	11030	14400	7760	11080	11084.38	15.92	-1201	11413	11246	11103	10936	10793	11330	11020	81	3320	500	8190	10	1	16163092	1799	8.13	1.61	12	0.02	1369.00	6913.00	17500	20230530	-36.40	5580	20221013	99.46	17500	-36.40	20230530	7740	43.80	20230103	17500	-36.40	20230530	5580	99.46	20221013	2.72	N	093520	500	80 억	2573392	N	N	1	N	N
10	20230830	160735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11080	80	2	0.73	1928788450	173492	73.23	11070	11270	10960	14300	7700	11000	11117.56	16.05	-34260	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1791	8.09	1.60	12	1.07	1369.00	6913.00	17500	20230530	-36.69	5580	20221013	98.57	17500	-36.69	20230530	7740	43.15	20230103	17500	-36.69	20230530	5580	98.57	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
11	20230830	150904	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11060	60	2	0.55	1846639110	166067	70.10	11070	11270	10960	14300	7700	11000	11119.84	16.05	-33557	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1788	8.08	1.60	12	1.03	1369.00	6913.00	17500	20230530	-36.80	5580	20221013	98.21	17500	-36.80	20230530	7740	42.89	20230103	17500	-36.80	20230530	5580	98.21	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
12	20230830	140948	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11080	80	2	0.73	1742923860	156710	66.15	11070	11270	10960	14300	7700	11000	11121.97	16.05	-32240	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1791	8.09	1.60	12	0.97	1369.00	6913.00	17500	20230530	-36.69	5580	20221013	98.57	17500	-36.69	20230530	7740	43.15	20230103	17500	-36.69	20230530	5580	98.57	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
13	20230830	130938	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11060	60	2	0.55	1538343470	138235	58.35	11070	11270	10960	14300	7700	11000	11128.47	16.05	-34212	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1788	8.08	1.60	12	0.86	1369.00	6913.00	17500	20230530	-36.80	5580	20221013	98.21	17500	-36.80	20230530	7740	42.89	20230103	17500	-36.80	20230530	5580	98.21	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
14	20230830	120948	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11070	70	2	0.64	1415013660	127083	53.64	11070	11270	10960	14300	7700	11000	11134.56	16.05	-32682	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1789	8.09	1.60	12	0.79	1369.00	6913.00	17500	20230530	-36.74	5580	20221013	98.39	17500	-36.74	20230530	7740	43.02	20230103	17500	-36.74	20230530	5580	98.39	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
15	20230830	111404	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11150	150	2	1.36	1192462480	107040	45.18	11070	11270	10960	14300	7700	11000	11140.34	16.05	-26183	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1802	8.14	1.61	12	0.66	1369.00	6913.00	17500	20230530	-36.29	5580	20221013	99.82	17500	-36.29	20230530	7740	44.06	20230103	17500	-36.29	20230530	5580	99.82	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
16	20230830	101017	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11220	220	2	2.00	765486150	68840	29.06	11070	11270	10960	14300	7700	11000	11119.79	16.05	-7398	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1813	8.20	1.62	12	0.43	1369.00	6913.00	17500	20230530	-35.89	5580	20221013	101.08	17500	-35.89	20230530	7740	44.96	20230103	17500	-35.89	20230530	5580	101.08	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
17	20230830	090919	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11030	30	2	0.27	169791870	15336	6.47	11070	11170	10990	14300	7700	11000	11071.46	16.05	-10377	11366	11182	10926	10742	10486	11275	10835	81	3300	500	8140	10	1	16163092	1783	8.06	1.60	12	0.09	1369.00	6913.00	17500	20230530	-36.97	5580	20221013	97.67	17500	-36.97	20230530	7740	42.51	20230103	17500	-36.97	20230530	5580	97.67	20221013	2.68	N	093520	500	80 억	2593861	N	N	1	N	N
18	20230829	160731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11000	280	2	2.61	2580641140	235996	100.27	10860	11110	10670	13930	7510	10720	10935.19	16.16	-18090	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1778	8.04	1.59	12	1.46	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	2.82	N	093520	500	80 억	2612105	N	N	1	N	N
19	20230829	150910	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	260	2	2.43	2463056380	225266	95.71	10860	11110	10670	13930	7510	10720	10934.09	16.16	-17319	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1775	8.02	1.59	12	1.39	1369.00	6913.00	17500	20230530	-37.26	5580	20221013	96.77	17500	-37.26	20230530	7740	41.86	20230103	17500	-37.26	20230530	5580	96.77	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
20	20230829	141019	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	260	2	2.43	2291773280	209719	89.11	10860	11110	10670	13930	7510	10720	10927.93	16.16	-14420	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1775	8.02	1.59	12	1.30	1369.00	6913.00	17500	20230530	-37.26	5580	20221013	96.77	17500	-37.26	20230530	7740	41.86	20230103	17500	-37.26	20230530	5580	96.77	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
21	20230829	130935	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11030	310	2	2.89	2073552300	189797	80.64	10860	11110	10670	13930	7510	10720	10925.21	16.16	-1981	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1783	8.06	1.60	12	1.17	1369.00	6913.00	17500	20230530	-36.97	5580	20221013	97.67	17500	-36.97	20230530	7740	42.51	20230103	17500	-36.97	20230530	5580	97.67	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
22	20230829	121005	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	260	2	2.43	1948811040	178468	75.83	10860	11110	10670	13930	7510	10720	10919.78	16.16	887	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1775	8.02	1.59	12	1.10	1369.00	6913.00	17500	20230530	-37.26	5580	20221013	96.77	17500	-37.26	20230530	7740	41.86	20230103	17500	-37.26	20230530	5580	96.77	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
23	20230829	111631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11000	280	2	2.61	1551870200	142556	60.57	10860	11050	10670	13930	7510	10720	10886.16	16.16	6541	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1778	8.04	1.59	12	0.88	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
24	20230829	101054	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10890	170	2	1.59	781641560	72293	30.72	10860	10900	10670	13930	7510	10720	10812.26	16.16	-8911	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1760	7.95	1.58	12	0.45	1369.00	6913.00	17500	20230530	-37.77	5580	20221013	95.16	17500	-37.77	20230530	7740	40.70	20230103	17500	-37.77	20230530	5580	95.16	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
25	20230829	090717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10750	30	2	0.28	193707770	18028	7.66	10860	10860	10670	13930	7510	10720	10744.97	16.16	-5597	11206	10962	10546	10302	9886	11085	10425	81	3210	500	7930	10	1	16163092	1738	7.85	1.56	12	0.11	1369.00	6913.00	17500	20230530	-38.57	5580	20221013	92.65	17500	-38.57	20230530	7740	38.89	20230103	17500	-38.57	20230530	5580	92.65	20221013	2.82	N	093520	500	80 억	2612105	N	N	2	N	N
26	20230828	160709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10720	640	2	6.35	2425366980	231268	111.43	10370	10790	10130	13100	7060	10080	10487.00	16.13	6595	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1733	7.83	1.55	12	1.43	1369.00	6913.00	17500	20230530	-38.74	5580	20221013	92.11	17500	-38.74	20230530	7740	38.50	20230103	17500	-38.74	20230530	5580	92.11	20221013	2.71	N	093520	500	80 억	2607852	N	N	2	N	N
27	20230828	150718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10730	650	2	6.45	2214273850	211495	101.91	10370	10790	10130	13100	7060	10080	10469.63	16.13	9029	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1734	7.84	1.55	12	1.31	1369.00	6913.00	17500	20230530	-38.69	5580	20221013	92.29	17500	-38.69	20230530	7740	38.63	20230103	17500	-38.69	20230530	5580	92.29	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
28	20230828	140718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10310	230	2	2.28	813164210	78599	37.87	10370	10460	10130	13100	7060	10080	10345.73	16.13	16731	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1666	7.53	1.49	12	0.49	1369.00	6913.00	17500	20230530	-41.09	5580	20221013	84.77	17500	-41.09	20230530	7740	33.20	20230103	17500	-41.09	20230530	5580	84.77	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
29	20230828	130724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10360	280	2	2.78	722089220	69773	33.62	10370	10460	10130	13100	7060	10080	10349.12	16.13	18569	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1674	7.57	1.50	12	0.43	1369.00	6913.00	17500	20230530	-40.80	5580	20221013	85.66	17500	-40.80	20230530	7740	33.85	20230103	17500	-40.80	20230530	5580	85.66	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
30	20230828	120717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10370	290	2	2.88	565714530	54690	26.35	10370	10460	10130	13100	7060	10080	10344.02	16.13	12540	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1676	7.57	1.50	12	0.34	1369.00	6913.00	17500	20230530	-40.74	5580	20221013	85.84	17500	-40.74	20230530	7740	33.98	20230103	17500	-40.74	20230530	5580	85.84	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
31	20230828	110712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10390	310	2	3.08	419287600	40562	19.54	10370	10460	10130	13100	7060	10080	10336.96	16.13	4585	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1679	7.59	1.50	12	0.25	1369.00	6913.00	17500	20230530	-40.63	5580	20221013	86.20	17500	-40.63	20230530	7740	34.24	20230103	17500	-40.63	20230530	5580	86.20	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
32	20230828	100706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10390	310	2	3.08	305158910	29599	14.26	10370	10400	10130	13100	7060	10080	10309.77	16.13	2203	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1679	7.59	1.50	12	0.18	1369.00	6913.00	17500	20230530	-40.63	5580	20221013	86.20	17500	-40.63	20230530	7740	34.24	20230103	17500	-40.63	20230530	5580	86.20	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
33	20230828	090718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10290	210	2	2.08	109836930	10604	5.11	10370	10370	10190	13100	7060	10080	10358.07	16.13	-2300	10400	10240	10150	9990	9900	10195	9945	81	3020	500	7450	10	1	16163092	1663	7.52	1.49	12	0.07	1369.00	6913.00	17500	20230530	-41.20	5580	20221013	84.41	17500	-41.20	20230530	7740	32.95	20230103	17500	-41.20	20230530	5580	84.41	20221013	2.71	N	093520	500	80 억	2607852	N	N	0	N	N
34	20230825	160714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10080	-370	5	-3.54	2102857780	207273	110.25	10310	10310	10060	13580	7320	10450	10145.42	16.05	13789	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1629	7.36	1.46	12	1.28	1369.00	6913.00	17500	20230530	-42.40	5580	20221013	80.65	17500	-42.40	20230530	7740	30.23	20230103	17500	-42.40	20230530	5580	80.65	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
35	20230825	150716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10150	-300	5	-2.87	1985940810	195691	104.09	10310	10310	10060	13580	7320	10450	10148.35	16.05	12095	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1641	7.41	1.47	12	1.21	1369.00	6913.00	17500	20230530	-42.00	5580	20221013	81.90	17500	-42.00	20230530	7740	31.14	20230103	17500	-42.00	20230530	5580	81.90	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
36	20230825	140714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10210	-240	5	-2.30	1798221680	177249	94.28	10310	10310	10060	13580	7320	10450	10145.17	16.05	13654	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1650	7.46	1.48	12	1.10	1369.00	6913.00	17500	20230530	-41.66	5580	20221013	82.97	17500	-41.66	20230530	7740	31.91	20230103	17500	-41.66	20230530	5580	82.97	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
37	20230825	130712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10170	-280	5	-2.68	1425502860	140801	74.89	10310	10310	10060	13580	7320	10450	10124.24	16.05	4831	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1644	7.43	1.47	12	0.87	1369.00	6913.00	17500	20230530	-41.89	5580	20221013	82.26	17500	-41.89	20230530	7740	31.40	20230103	17500	-41.89	20230530	5580	82.26	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
38	20230825	120711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10120	-330	5	-3.16	963801320	95115	50.59	10310	10310	10060	13580	7320	10450	10133.01	16.05	-5307	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1636	7.39	1.46	12	0.59	1369.00	6913.00	17500	20230530	-42.17	5580	20221013	81.36	17500	-42.17	20230530	7740	30.75	20230103	17500	-42.17	20230530	5580	81.36	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
39	20230825	110714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10130	-320	5	-3.06	693034180	68345	36.35	10310	10310	10060	13580	7320	10450	10140.23	16.05	-6434	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1637	7.40	1.47	12	0.42	1369.00	6913.00	17500	20230530	-42.11	5580	20221013	81.54	17500	-42.11	20230530	7740	30.88	20230103	17500	-42.11	20230530	5580	81.54	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
40	20230825	100714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10120	-330	5	-3.16	516492540	50903	27.07	10310	10310	10060	13580	7320	10450	10146.60	16.05	-10929	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1636	7.39	1.46	12	0.31	1369.00	6913.00	17500	20230530	-42.17	5580	20221013	81.36	17500	-42.17	20230530	7740	30.75	20230103	17500	-42.17	20230530	5580	81.36	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
41	20230825	090712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10220	-230	5	-2.20	121992970	11956	6.36	10310	10310	10130	13580	7320	10450	10203.49	16.05	-2122	10856	10652	10516	10312	10176	10585	10245	81	3130	500	7730	10	1	16163092	1652	7.47	1.48	12	0.07	1369.00	6913.00	17500	20230530	-41.60	5580	20221013	83.15	17500	-41.60	20230530	7740	32.04	20230103	17500	-41.60	20230530	5580	83.15	20221013	2.73	N	093520	500	80 억	2593795	N	N	1	N	N
42	20230824	160707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10450	90	2	0.87	1972600260	186967	213.03	10700	10720	10380	13460	7260	10360	10550.87	15.93	-1653	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1689	7.63	1.51	12	1.16	1369.00	6913.00	17500	20230530	-40.29	5580	20221013	87.28	17500	-40.29	20230530	7740	35.01	20230103	17500	-40.29	20230530	5580	87.28	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
43	20230824	150706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10420	60	2	0.58	1914115370	181369	206.65	10700	10720	10380	13460	7260	10360	10553.71	15.93	-192	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1684	7.61	1.51	12	1.12	1369.00	6913.00	17500	20230530	-40.46	5580	20221013	86.74	17500	-40.46	20230530	7740	34.63	20230103	17500	-40.46	20230530	5580	86.74	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
44	20230824	140707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10460	100	2	0.97	1823361370	172646	196.71	10700	10720	10390	13460	7260	10360	10561.27	15.93	3397	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1691	7.64	1.51	12	1.07	1369.00	6913.00	17500	20230530	-40.23	5580	20221013	87.46	17500	-40.23	20230530	7740	35.14	20230103	17500	-40.23	20230530	5580	87.46	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
45	20230824	130711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10470	110	2	1.06	1642325640	155298	176.94	10700	10720	10460	13460	7260	10360	10575.32	15.93	5984	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1692	7.65	1.51	12	0.96	1369.00	6913.00	17500	20230530	-40.17	5580	20221013	87.63	17500	-40.17	20230530	7740	35.27	20230103	17500	-40.17	20230530	5580	87.63	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
46	20230824	120711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10560	200	2	1.93	1449176620	136900	155.98	10700	10720	10460	13460	7260	10360	10585.66	15.93	9890	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1707	7.71	1.53	12	0.85	1369.00	6913.00	17500	20230530	-39.66	5580	20221013	89.25	17500	-39.66	20230530	7740	36.43	20230103	17500	-39.66	20230530	5580	89.25	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
47	20230824	110710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10540	180	2	1.74	1319064700	124579	141.94	10700	10720	10460	13460	7260	10360	10588.18	15.93	15318	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1704	7.70	1.52	12	0.77	1369.00	6913.00	17500	20230530	-39.77	5580	20221013	88.89	17500	-39.77	20230530	7740	36.18	20230103	17500	-39.77	20230530	5580	88.89	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
48	20230824	100706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10580	220	2	2.12	1164900620	109967	125.29	10700	10720	10460	13460	7260	10360	10593.18	15.93	20517	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1710	7.73	1.53	12	0.68	1369.00	6913.00	17500	20230530	-39.54	5580	20221013	89.61	17500	-39.54	20230530	7740	36.69	20230103	17500	-39.54	20230530	5580	89.61	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
49	20230824	090708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10550	190	2	1.83	142296880	13391	15.26	10700	10700	10530	13460	7260	10360	10626.31	15.93	-2723	10593	10476	10363	10246	10133	10420	10190	81	3100	500	7660	10	1	16163092	1705	7.71	1.53	12	0.08	1369.00	6913.00	17500	20230530	-39.71	5580	20221013	89.07	17500	-39.71	20230530	7740	36.30	20230103	17500	-39.71	20230530	5580	89.07	20221013	2.73	N	093520	500	80 억	2574767	N	N	1	N	N
50	20230823	160705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10360	0	3	0.00	906358340	87564	54.62	10400	10480	10250	13460	7260	10360	10350.80	15.85	-2655	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1674	7.57	1.50	12	0.54	1369.00	6913.00	17500	20230530	-40.80	5580	20221013	85.66	17500	-40.80	20230530	7740	33.85	20230103	17500	-40.80	20230530	5580	85.66	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
51	20230823	150705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10320	-40	5	-0.39	815938380	78796	49.15	10400	10480	10250	13460	7260	10360	10355.07	15.85	-895	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1668	7.54	1.49	12	0.49	1369.00	6913.00	17500	20230530	-41.03	5580	20221013	84.95	17500	-41.03	20230530	7740	33.33	20230103	17500	-41.03	20230530	5580	84.95	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
52	20230823	140709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10360	0	3	0.00	703898230	67944	42.38	10400	10480	10250	13460	7260	10360	10359.98	15.85	165	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1674	7.57	1.50	12	0.42	1369.00	6913.00	17500	20230530	-40.80	5580	20221013	85.66	17500	-40.80	20230530	7740	33.85	20230103	17500	-40.80	20230530	5580	85.66	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
53	20230823	130705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10350	-10	5	-0.10	674123910	65069	40.59	10400	10480	10250	13460	7260	10360	10360.14	15.85	855	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1673	7.56	1.50	12	0.40	1369.00	6913.00	17500	20230530	-40.86	5580	20221013	85.48	17500	-40.86	20230530	7740	33.72	20230103	17500	-40.86	20230530	5580	85.48	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
54	20230823	120710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10390	30	2	0.29	596783580	57624	35.94	10400	10480	10250	13460	7260	10360	10356.51	15.85	492	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1679	7.59	1.50	12	0.36	1369.00	6913.00	17500	20230530	-40.63	5580	20221013	86.20	17500	-40.63	20230530	7740	34.24	20230103	17500	-40.63	20230530	5580	86.20	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
55	20230823	110706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10340	-20	5	-0.19	549432080	53065	33.10	10400	10480	10250	13460	7260	10360	10353.94	15.85	-1118	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1671	7.55	1.50	12	0.33	1369.00	6913.00	17500	20230530	-40.91	5580	20221013	85.30	17500	-40.91	20230530	7740	33.59	20230103	17500	-40.91	20230530	5580	85.30	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
56	20230823	100704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10420	60	2	0.58	384611430	37133	23.16	10400	10480	10250	13460	7260	10360	10357.67	15.85	-3805	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1684	7.61	1.51	12	0.23	1369.00	6913.00	17500	20230530	-40.46	5580	20221013	86.74	17500	-40.46	20230530	7740	34.63	20230103	17500	-40.46	20230530	5580	86.74	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
57	20230823	090712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10350	-10	5	-0.10	50863670	4912	3.06	10400	10400	10320	13460	7260	10360	10354.98	15.85	-3111	11013	10686	10523	10196	10033	10605	10115	81	3100	500	7660	10	1	16163092	1673	7.56	1.50	12	0.03	1369.00	6913.00	17500	20230530	-40.86	5580	20221013	85.48	17500	-40.86	20230530	7740	33.72	20230103	17500	-40.86	20230530	5580	85.48	20221013	2.66	N	093520	500	80 억	2561068	N	N	1	N	N
58	20230822	160701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10360	-140	5	-1.33	1695746830	160103	121.82	10670	10850	10360	13650	7350	10500	10591.76	15.97	-25145	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1674	7.57	1.50	12	0.99	1369.00	6913.00	17500	20230530	-40.80	5580	20221013	85.66	17500	-40.80	20230530	7740	33.85	20230103	17500	-40.80	20230530	5580	85.66	20221013	2.64	N	093520	500	80 억	2581237	N	N	1	N	N
59	20230822	150703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10380	-120	5	-1.14	1640747530	154804	117.78	10670	10850	10360	13650	7350	10500	10598.89	15.97	-26350	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1678	7.58	1.50	12	0.96	1369.00	6913.00	17500	20230530	-40.69	5580	20221013	86.02	17500	-40.69	20230530	7740	34.11	20230103	17500	-40.69	20230530	5580	86.02	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
60	20230822	140705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10450	-50	5	-0.48	1414588810	133052	101.23	10670	10850	10440	13650	7350	10500	10631.88	15.97	-30258	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1689	7.63	1.51	12	0.82	1369.00	6913.00	17500	20230530	-40.29	5580	20221013	87.28	17500	-40.29	20230530	7740	35.01	20230103	17500	-40.29	20230530	5580	87.28	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
61	20230822	130700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10490	-10	5	-0.10	1253467970	117652	89.52	10670	10850	10480	13650	7350	10500	10654.07	15.97	-26806	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1696	7.66	1.52	12	0.73	1369.00	6913.00	17500	20230530	-40.06	5580	20221013	87.99	17500	-40.06	20230530	7740	35.53	20230103	17500	-40.06	20230530	5580	87.99	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
62	20230822	120651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10520	20	2	0.19	1150683470	107865	82.07	10670	10850	10490	13650	7350	10500	10667.85	15.97	-26677	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1700	7.68	1.52	12	0.67	1369.00	6913.00	17500	20230530	-39.89	5580	20221013	88.53	17500	-39.89	20230530	7740	35.92	20230103	17500	-39.89	20230530	5580	88.53	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
63	20230822	110700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10530	30	2	0.29	978991410	91556	69.66	10670	10850	10510	13650	7350	10500	10692.87	15.97	-21024	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1702	7.69	1.52	12	0.57	1369.00	6913.00	17500	20230530	-39.83	5580	20221013	88.71	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	5580	88.71	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
64	20230822	100656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10590	90	2	0.86	818088410	76288	58.04	10670	10850	10580	13650	7350	10500	10723.77	15.97	-14409	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1712	7.74	1.53	12	0.47	1369.00	6913.00	17500	20230530	-39.49	5580	20221013	89.78	17500	-39.49	20230530	7740	36.82	20230103	17500	-39.49	20230530	5580	89.78	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
65	20230822	090701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10810	310	2	2.95	312754060	28996	22.06	10670	10850	10630	13650	7350	10500	10786.39	15.97	4488	10913	10706	10563	10356	10213	10635	10285	81	3150	500	7770	10	1	16163092	1747	7.90	1.56	12	0.18	1369.00	6913.00	17500	20230530	-38.23	5580	20221013	93.73	17500	-38.23	20230530	7740	39.66	20230103	17500	-38.23	20230530	5580	93.73	20221013	2.64	N	093520	500	80 억	2581237	N	N	2	N	N
66	20230821	160657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10500	70	2	0.67	1386718110	130988	90.21	10590	10770	10420	13550	7310	10430	10586.70	15.83	17962	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1697	7.67	1.52	12	0.81	1369.00	6913.00	17500	20230530	-40.00	5580	20221013	88.17	17500	-40.00	20230530	7740	35.66	20230103	17500	-40.00	20230530	5580	88.17	20221013	2.66	N	093520	500	80 억	2559018	N	N	2	N	N
67	20230821	150703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10490	60	2	0.58	1316694490	124308	85.61	10590	10770	10420	13550	7310	10430	10592.26	15.83	15976	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1696	7.66	1.52	12	0.77	1369.00	6913.00	17500	20230530	-40.06	5580	20221013	87.99	17500	-40.06	20230530	7740	35.53	20230103	17500	-40.06	20230530	5580	87.99	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
68	20230821	140700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10510	80	2	0.77	1134729970	106913	73.63	10590	10770	10480	13550	7310	10430	10613.67	15.83	14763	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1699	7.68	1.52	12	0.66	1369.00	6913.00	17500	20230530	-39.94	5580	20221013	88.35	17500	-39.94	20230530	7740	35.79	20230103	17500	-39.94	20230530	5580	88.35	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
69	20230821	130706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10550	120	2	1.15	1015756600	95612	65.85	10590	10770	10500	13550	7310	10430	10623.84	15.83	14369	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1705	7.71	1.53	12	0.59	1369.00	6913.00	17500	20230530	-39.71	5580	20221013	89.07	17500	-39.71	20230530	7740	36.30	20230103	17500	-39.71	20230530	5580	89.07	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
70	20230821	120703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10600	170	2	1.63	885429410	83327	57.39	10590	10770	10500	13550	7310	10430	10626.08	15.83	10814	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1713	7.74	1.53	12	0.52	1369.00	6913.00	17500	20230530	-39.43	5580	20221013	89.96	17500	-39.43	20230530	7740	36.95	20230103	17500	-39.43	20230530	5580	89.96	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
71	20230821	110659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10560	130	2	1.25	732864530	68968	47.50	10590	10770	10500	13550	7310	10430	10626.30	15.83	1802	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1707	7.71	1.53	12	0.43	1369.00	6913.00	17500	20230530	-39.66	5580	20221013	89.25	17500	-39.66	20230530	7740	36.43	20230103	17500	-39.66	20230530	5580	89.25	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
72	20230821	100659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10580	150	2	1.44	560481330	52713	36.30	10590	10770	10500	13550	7310	10430	10632.89	15.83	115	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1710	7.73	1.53	12	0.33	1369.00	6913.00	17500	20230530	-39.54	5580	20221013	89.61	17500	-39.54	20230530	7740	36.69	20230103	17500	-39.54	20230530	5580	89.61	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
73	20230821	090705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10600	170	2	1.63	147433090	13827	9.52	10590	10770	10500	13550	7310	10430	10663.54	15.83	850	10856	10642	10496	10282	10136	10570	10210	81	3120	500	7710	10	1	16163092	1713	7.74	1.53	12	0.09	1369.00	6913.00	17500	20230530	-39.43	5580	20221013	89.96	17500	-39.43	20230530	7740	36.95	20230103	17500	-39.43	20230530	5580	89.96	20221013	2.66	N	093520	500	80 억	2559018	N	N	0	N	N
74	20230818	160700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10430	-360	5	-3.34	1502935030	142791	80.91	10620	10710	10350	14020	7560	10790	10525.82	15.83	-5190	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1686	7.62	1.51	12	0.88	1369.00	6913.00	17500	20230530	-40.40	5580	20221013	86.92	17500	-40.40	20230530	7740	34.75	20230103	17500	-40.40	20230530	5580	86.92	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
75	20230818	150652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10450	-340	5	-3.15	1436248360	136402	77.29	10620	10710	10350	14020	7560	10790	10529.53	15.83	-4666	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1689	7.63	1.51	12	0.84	1369.00	6913.00	17500	20230530	-40.29	5580	20221013	87.28	17500	-40.29	20230530	7740	35.01	20230103	17500	-40.29	20230530	5580	87.28	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
76	20230818	140657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10530	-260	5	-2.41	1230942650	116765	66.16	10620	10710	10350	14020	7560	10790	10542.05	15.83	-6201	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1702	7.69	1.52	12	0.72	1369.00	6913.00	17500	20230530	-39.83	5580	20221013	88.71	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	5580	88.71	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
77	20230818	130653	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10540	-250	5	-2.32	1033220460	98049	55.55	10620	10710	10350	14020	7560	10790	10537.80	15.83	-6693	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1704	7.70	1.52	12	0.61	1369.00	6913.00	17500	20230530	-39.77	5580	20221013	88.89	17500	-39.77	20230530	7740	36.18	20230103	17500	-39.77	20230530	5580	88.89	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
78	20230818	120704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10550	-240	5	-2.22	904121540	85751	48.59	10620	10710	10350	14020	7560	10790	10543.57	15.83	-8378	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1705	7.71	1.53	12	0.53	1369.00	6913.00	17500	20230530	-39.71	5580	20221013	89.07	17500	-39.71	20230530	7740	36.30	20230103	17500	-39.71	20230530	5580	89.07	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
79	20230818	110656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10610	-180	5	-1.67	605923550	57621	32.65	10620	10700	10350	14020	7560	10790	10515.67	15.83	-74	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1715	7.75	1.53	12	0.36	1369.00	6913.00	17500	20230530	-39.37	5580	20221013	90.14	17500	-39.37	20230530	7740	37.08	20230103	17500	-39.37	20230530	5580	90.14	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
80	20230818	100658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10560	-230	5	-2.13	395311110	37733	21.38	10620	10700	10350	14020	7560	10790	10476.54	15.83	-7232	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1707	7.71	1.53	12	0.23	1369.00	6913.00	17500	20230530	-39.66	5580	20221013	89.25	17500	-39.66	20230530	7740	36.43	20230103	17500	-39.66	20230530	5580	89.25	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
81	20230818	090700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10530	-260	5	-2.41	90301470	8566	4.85	10620	10700	10470	14020	7560	10790	10541.85	15.83	-4257	11283	11036	10723	10476	10163	11160	10600	81	3230	500	7980	10	1	16163092	1702	7.69	1.52	12	0.05	1369.00	6913.00	17500	20230530	-39.83	5580	20221013	88.71	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	5580	88.71	20221013	2.96	N	093520	500	80 억	2559029	N	N	0	N	N
82	20230817	160658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10790	120	2	1.12	1884318860	175833	23.38	10410	10970	10410	13870	7470	10670	10716.03	15.52	49903	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1744	7.88	1.56	12	1.09	1369.00	6913.00	17500	20230530	-38.34	5580	20221013	93.37	17500	-38.34	20230530	7740	39.41	20230103	17500	-38.34	20230530	5580	93.37	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
83	20230817	150703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10790	120	2	1.12	1798589400	167892	22.33	10410	10970	10410	13870	7470	10670	10712.78	15.52	48112	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1744	7.88	1.56	12	1.04	1369.00	6913.00	17500	20230530	-38.34	5580	20221013	93.37	17500	-38.34	20230530	7740	39.41	20230103	17500	-38.34	20230530	5580	93.37	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
84	20230817	140657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10860	190	2	1.78	1623628760	151724	20.18	10410	10970	10410	13870	7470	10670	10701.20	15.52	48329	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1755	7.93	1.57	12	0.94	1369.00	6913.00	17500	20230530	-37.94	5580	20221013	94.62	17500	-37.94	20230530	7740	40.31	20230103	17500	-37.94	20230530	5580	94.62	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
85	20230817	130655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10840	170	2	1.59	1418663010	132900	17.67	10410	10940	10410	13870	7470	10670	10674.67	15.52	36422	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1752	7.92	1.57	12	0.82	1369.00	6913.00	17500	20230530	-38.06	5580	20221013	94.27	17500	-38.06	20230530	7740	40.05	20230103	17500	-38.06	20230530	5580	94.27	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
86	20230817	120658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10800	130	2	1.22	1250901190	117363	15.61	10410	10940	10410	13870	7470	10670	10658.39	15.52	27961	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1746	7.89	1.56	12	0.73	1369.00	6913.00	17500	20230530	-38.29	5580	20221013	93.55	17500	-38.29	20230530	7740	39.53	20230103	17500	-38.29	20230530	5580	93.55	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
87	20230817	110657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10670	0	3	0.00	947919880	89305	11.88	10410	10840	10410	13870	7470	10670	10614.41	15.52	24452	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1725	7.79	1.54	12	0.55	1369.00	6913.00	17500	20230530	-39.03	5580	20221013	91.22	17500	-39.03	20230530	7740	37.86	20230103	17500	-39.03	20230530	5580	91.22	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
88	20230817	100654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10710	40	2	0.37	700737260	66009	8.78	10410	10840	10410	13870	7470	10670	10615.78	15.52	17008	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1731	7.82	1.55	12	0.41	1369.00	6913.00	17500	20230530	-38.80	5580	20221013	91.94	17500	-38.80	20230530	7740	38.37	20230103	17500	-38.80	20230530	5580	91.94	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
89	20230817	090652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10630	-40	5	-0.37	252790780	23895	3.18	10410	10840	10410	13870	7470	10670	10579.23	15.52	2642	11876	11272	10886	10282	9896	11080	10090	81	3200	500	7890	10	1	16163092	1718	7.76	1.54	12	0.15	1369.00	6913.00	17500	20230530	-39.26	5580	20221013	90.50	17500	-39.26	20230530	7740	37.34	20230103	17500	-39.26	20230530	5580	90.50	20221013	3.18	N	093520	500	80 억	2508637	N	N	0	N	N
90	20230816	160656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10670	-940	5	-8.10	3477690330	321077	248.14	11360	11490	10500	15090	8130	11610	10831.41	15.17	60908	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1725	7.79	1.54	12	1.99	1369.00	6913.00	17500	20230530	-39.03	5580	20221013	91.22	17500	-39.03	20230530	7740	37.86	20230103	17500	-39.03	20230530	5580	91.22	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
91	20230816	150658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10760	-850	5	-7.32	3365045940	310548	240.01	11360	11490	10500	15090	8130	11610	10835.83	15.17	59385	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1739	7.86	1.56	12	1.92	1369.00	6913.00	17500	20230530	-38.51	5580	20221013	92.83	17500	-38.51	20230530	7740	39.02	20230103	17500	-38.51	20230530	5580	92.83	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
92	20230816	140655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10810	-800	5	-6.89	2959693260	272883	210.90	11360	11490	10500	15090	8130	11610	10846.02	15.17	43596	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1747	7.90	1.56	12	1.69	1369.00	6913.00	17500	20230530	-38.23	5580	20221013	93.73	17500	-38.23	20230530	7740	39.66	20230103	17500	-38.23	20230530	5580	93.73	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
93	20230816	130654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10850	-760	5	-6.55	2786036020	256856	198.51	11360	11490	10500	15090	8130	11610	10846.68	15.17	41341	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1754	7.93	1.57	12	1.59	1369.00	6913.00	17500	20230530	-38.00	5580	20221013	94.44	17500	-38.00	20230530	7740	40.18	20230103	17500	-38.00	20230530	5580	94.44	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
94	20230816	120703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10850	-760	5	-6.55	2286427510	210689	162.83	11360	11490	10500	15090	8130	11610	10852.14	15.17	10225	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1754	7.93	1.57	12	1.30	1369.00	6913.00	17500	20230530	-38.00	5580	20221013	94.44	17500	-38.00	20230530	7740	40.18	20230103	17500	-38.00	20230530	5580	94.44	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
95	20230816	110700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10860	-750	5	-6.46	1815095580	167303	129.30	11360	11490	10500	15090	8130	11610	10849.15	15.17	-11475	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1755	7.93	1.57	12	1.04	1369.00	6913.00	17500	20230530	-37.94	5580	20221013	94.62	17500	-37.94	20230530	7740	40.31	20230103	17500	-37.94	20230530	5580	94.62	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
96	20230816	100658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10770	-840	5	-7.24	1482758900	136895	105.80	11360	11490	10500	15090	8130	11610	10831.36	15.17	-20124	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1741	7.87	1.56	12	0.85	1369.00	6913.00	17500	20230530	-38.46	5580	20221013	93.01	17500	-38.46	20230530	7740	39.15	20230103	17500	-38.46	20230530	5580	93.01	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
97	20230816	090655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10950	-660	5	-5.68	339622390	30355	23.46	11360	11490	10810	15090	8130	11610	11188.35	15.17	-163	12243	11926	11673	11356	11103	11800	11230	81	3480	500	8590	10	1	16163092	1770	8.00	1.58	12	0.19	1369.00	6913.00	17500	20230530	-37.43	5580	20221013	96.24	17500	-37.43	20230530	7740	41.47	20230103	17500	-37.43	20230530	5580	96.24	20221013	3.14	N	093520	500	80 억	2451307	N	N	2	N	N
98	20230814	160649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11610	-560	5	-4.60	1442476350	124489	159.49	11850	11990	11420	15820	8520	12170	11587.11	15.05	19483	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1877	8.48	1.68	12	0.77	1369.00	6913.00	17500	20230530	-33.66	5580	20221013	108.06	17500	-33.66	20230530	7740	50.00	20230103	17500	-33.66	20230530	5580	108.06	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
99	20230814	150646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	-630	5	-5.18	1360791900	117440	150.46	11850	11990	11420	15820	8520	12170	11587.12	15.05	19987	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1865	8.43	1.67	12	0.73	1369.00	6913.00	17500	20230530	-34.06	5580	20221013	106.81	17500	-34.06	20230530	7740	49.10	20230103	17500	-34.06	20230530	5580	106.81	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
100	20230814	140648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11490	-680	5	-5.59	1134468540	97727	125.21	11850	11990	11420	15820	8520	12170	11608.55	15.05	10515	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1857	8.39	1.66	12	0.60	1369.00	6913.00	17500	20230530	-34.34	5580	20221013	105.91	17500	-34.34	20230530	7740	48.45	20230103	17500	-34.34	20230530	5580	105.91	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
101	20230814	130642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	-620	5	-5.09	1040728290	89575	114.76	11850	11990	11420	15820	8520	12170	11618.51	15.05	7355	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1867	8.44	1.67	12	0.55	1369.00	6913.00	17500	20230530	-34.00	5580	20221013	106.99	17500	-34.00	20230530	7740	49.22	20230103	17500	-34.00	20230530	5580	106.99	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
102	20230814	120646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11480	-690	5	-5.67	993172370	85457	109.49	11850	11990	11420	15820	8520	12170	11621.90	15.05	6386	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1856	8.39	1.66	12	0.53	1369.00	6913.00	17500	20230530	-34.40	5580	20221013	105.73	17500	-34.40	20230530	7740	48.32	20230103	17500	-34.40	20230530	5580	105.73	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
103	20230814	110642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11480	-690	5	-5.67	799534290	68549	87.82	11850	11990	11470	15820	8520	12170	11663.69	15.05	1786	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1856	8.39	1.66	12	0.42	1369.00	6913.00	17500	20230530	-34.40	5580	20221013	105.73	17500	-34.40	20230530	7740	48.32	20230103	17500	-34.40	20230530	5580	105.73	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
104	20230814	100644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11690	-480	5	-3.94	363238470	30778	39.43	11850	11990	11610	15820	8520	12170	11801.89	15.05	-2630	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1889	8.54	1.69	12	0.19	1369.00	6913.00	17500	20230530	-33.20	5580	20221013	109.50	17500	-33.20	20230530	7740	51.03	20230103	17500	-33.20	20230530	5580	109.50	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
105	20230814	090643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11820	-350	5	-2.88	97801240	8245	10.56	11850	11990	11820	15820	8520	12170	11861.88	15.05	274	12563	12366	12123	11926	11683	12465	12025	81	3650	500	9000	10	1	16163092	1910	8.63	1.71	12	0.05	1369.00	6913.00	17500	20230530	-32.46	5580	20221013	111.83	17500	-32.46	20230530	7740	52.71	20230103	17500	-32.46	20230530	5580	111.83	20221013	3.22	N	093520	500	80 억	2431825	N	N	2	N	N
106	20230811	160644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12170	330	2	2.79	943659760	77929	128.66	11980	12320	11880	15390	8290	11840	12109.22	14.95	15976	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1967	8.89	1.76	12	0.48	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	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
107	20230811	150638	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12080	240	2	2.03	921521410	76103	125.65	11980	12320	11880	15390	8290	11840	12108.87	14.95	15916	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1953	8.82	1.75	12	0.47	1369.00	6913.00	17500	20230530	-30.97	5580	20221013	116.49	17500	-30.97	20230530	7740	56.07	20230103	17500	-30.97	20230530	5580	116.49	20221013	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
108	20230811	140638	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12130	290	2	2.45	729617790	60172	99.35	11980	12320	11880	15390	8290	11840	12125.54	14.95	12188	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1961	8.86	1.75	12	0.37	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	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
109	20230811	130636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12150	310	2	2.62	566318200	46688	77.08	11980	12320	11880	15390	8290	11840	12129.84	14.95	14252	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	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	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
110	20230811	120633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12180	340	2	2.87	477968640	39441	65.12	11980	12320	11880	15390	8290	11840	12118.57	14.95	14405	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1969	8.90	1.76	12	0.24	1369.00	6913.00	17500	20230530	-30.40	5580	20221013	118.28	17500	-30.40	20230530	7740	57.36	20230103	17500	-30.40	20230530	5580	118.28	20221013	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
111	20230811	110632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12230	390	2	3.29	413827810	34184	56.44	11980	12320	11880	15390	8290	11840	12105.89	14.95	13327	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1977	8.93	1.77	12	0.21	1369.00	6913.00	17500	20230530	-30.11	5580	20221013	119.18	17500	-30.11	20230530	7740	58.01	20230103	17500	-30.11	20230530	5580	119.18	20221013	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
112	20230811	100629	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12180	340	2	2.87	288721770	23960	39.56	11980	12180	11880	15390	8290	11840	12050.16	14.95	10441	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1969	8.90	1.76	12	0.15	1369.00	6913.00	17500	20230530	-30.40	5580	20221013	118.28	17500	-30.40	20230530	7740	57.36	20230103	17500	-30.40	20230530	5580	118.28	20221013	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
113	20230811	090637	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11930	90	2	0.76	56256300	4707	7.77	11980	12010	11880	15390	8290	11840	11951.63	14.95	-699	12366	12102	11936	11672	11506	12020	11590	81	3550	500	8760	10	1	16163092	1928	8.71	1.73	12	0.03	1369.00	6913.00	17500	20230530	-31.83	5580	20221013	113.80	17500	-31.83	20230530	7740	54.13	20230103	17500	-31.83	20230530	5580	113.80	20221013	3.23	N	093520	500	80 억	2416814	N	N	2	N	N
114	20230810	160631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11840	-430	5	-3.50	717240510	60313	85.21	12030	12200	11770	15950	8590	12270	11892.01	15.04	-11708	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1914	8.65	1.71	12	0.37	1369.00	6913.00	17500	20230530	-32.34	5580	20221013	112.19	17500	-32.34	20230530	7740	52.97	20230103	17500	-32.34	20230530	5580	112.19	20221013	3.11	N	093520	500	80 억	2430359	N	N	2	N	N
115	20230810	150629	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11850	-420	5	-3.42	659747920	55457	78.35	12030	12200	11770	15950	8590	12270	11896.57	15.04	-11477	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1915	8.66	1.71	12	0.34	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	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
116	20230810	140628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11860	-410	5	-3.34	574677290	48276	68.21	12030	12200	11770	15950	8590	12270	11904.00	15.04	-11873	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1917	8.66	1.72	12	0.30	1369.00	6913.00	17500	20230530	-32.23	5580	20221013	112.54	17500	-32.23	20230530	7740	53.23	20230103	17500	-32.23	20230530	5580	112.54	20221013	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
117	20230810	130623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11800	-470	5	-3.83	533778740	44818	63.32	12030	12200	11770	15950	8590	12270	11909.92	15.04	-11410	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1907	8.62	1.71	12	0.28	1369.00	6913.00	17500	20230530	-32.57	5580	20221013	111.47	17500	-32.57	20230530	7740	52.45	20230103	17500	-32.57	20230530	5580	111.47	20221013	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
118	20230810	120633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11930	-340	5	-2.77	359119100	30086	42.51	12030	12200	11880	15950	8590	12270	11936.42	15.04	-11576	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1928	8.71	1.73	12	0.19	1369.00	6913.00	17500	20230530	-31.83	5580	20221013	113.80	17500	-31.83	20230530	7740	54.13	20230103	17500	-31.83	20230530	5580	113.80	20221013	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
119	20230810	110635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11930	-340	5	-2.77	293308870	24564	34.71	12030	12200	11880	15950	8590	12270	11940.60	15.04	-11559	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1928	8.71	1.73	12	0.15	1369.00	6913.00	17500	20230530	-31.83	5580	20221013	113.80	17500	-31.83	20230530	7740	54.13	20230103	17500	-31.83	20230530	5580	113.80	20221013	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
120	20230810	100632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11900	-370	5	-3.02	232911550	19501	27.55	12030	12200	11880	15950	8590	12270	11943.57	15.04	-9059	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1923	8.69	1.72	12	0.12	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	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
121	20230810	090639	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11900	-370	5	-3.02	66898500	5579	7.88	12030	12200	11900	15950	8590	12270	11991.13	15.04	-2736	12710	12490	12200	11980	11690	12600	12090	81	3680	500	9070	10	1	16163092	1923	8.69	1.72	12	0.03	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	3.11	N	093520	500	80 억	2430359	N	N	4	N	N
122	20230809	160630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12270	260	2	2.16	847170690	69430	33.37	12110	12420	11910	15610	8410	12010	12201.79	14.91	23159	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1983	8.96	1.77	12	0.43	1369.00	6913.00	17500	20230530	-29.89	5580	20221013	119.89	17500	-29.89	20230530	7740	58.53	20230103	17500	-29.89	20230530	5580	119.89	20221013	3.10	N	093520	500	80 억	2410463	N	N	4	N	N
123	20230809	150622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12290	280	2	2.33	805648480	66056	31.75	12110	12420	11910	15610	8410	12010	12196.45	14.91	22550	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1986	8.98	1.78	12	0.41	1369.00	6913.00	17500	20230530	-29.77	5580	20221013	120.25	17500	-29.77	20230530	7740	58.79	20230103	17500	-29.77	20230530	5580	120.25	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
124	20230809	140622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12290	280	2	2.33	762218890	62522	30.05	12110	12420	11910	15610	8410	12010	12191.21	14.91	20580	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1986	8.98	1.78	12	0.39	1369.00	6913.00	17500	20230530	-29.77	5580	20221013	120.25	17500	-29.77	20230530	7740	58.79	20230103	17500	-29.77	20230530	5580	120.25	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
125	20230809	130636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12380	370	2	3.08	686379000	56379	27.10	12110	12420	11910	15610	8410	12010	12174.37	14.91	16911	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	2001	9.04	1.79	12	0.35	1369.00	6913.00	17500	20230530	-29.26	5580	20221013	121.86	17500	-29.26	20230530	7740	59.95	20230103	17500	-29.26	20230530	5580	121.86	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
126	20230809	120632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12230	220	2	1.83	587642580	48375	23.25	12110	12420	11910	15610	8410	12010	12147.65	14.91	12426	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1977	8.93	1.77	12	0.30	1369.00	6913.00	17500	20230530	-30.11	5580	20221013	119.18	17500	-30.11	20230530	7740	58.01	20230103	17500	-30.11	20230530	5580	119.18	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
127	20230809	110630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12110	100	2	0.83	456350870	37601	18.07	12110	12420	11910	15610	8410	12010	12136.67	14.91	3339	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1957	8.85	1.75	12	0.23	1369.00	6913.00	17500	20230530	-30.80	5580	20221013	117.03	17500	-30.80	20230530	7740	56.46	20230103	17500	-30.80	20230530	5580	117.03	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
128	20230809	100621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11980	-30	5	-0.25	344748370	28295	13.60	12110	12420	11930	15610	8410	12010	12184.07	14.91	2631	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1936	8.75	1.73	12	0.18	1369.00	6913.00	17500	20230530	-31.54	5580	20221013	114.70	17500	-31.54	20230530	7740	54.78	20230103	17500	-31.54	20230530	5580	114.70	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
129	20230809	090624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12190	180	2	1.50	20238640	1666	0.80	12110	12190	12020	15610	8410	12010	12148.04	14.91	-459	14143	13076	12523	11456	10903	12800	11180	81	3600	500	8880	10	1	16163092	1970	8.90	1.76	12	0.01	1369.00	6913.00	17500	20230530	-30.34	5580	20221013	118.46	17500	-30.34	20230530	7740	57.49	20230103	17500	-30.34	20230530	5580	118.46	20221013	3.10	N	093520	500	80 억	2410463	N	N	0	N	N
130	20230808	160636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12010	-360	5	-2.91	2590922360	207037	409.97	12400	13590	11970	16080	8660	12370	12514.49	15.02	-17447	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1941	8.77	1.74	12	1.28	1369.00	6913.00	17500	20230530	-31.37	5580	20221013	115.23	17500	-31.37	20230530	7740	55.17	20230103	17500	-31.37	20230530	5580	115.23	20221013	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
131	20230808	150628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11990	-380	5	-3.07	2527956270	201793	399.59	12400	13590	11970	16080	8660	12370	12527.47	15.02	-18475	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1938	8.76	1.73	12	1.25	1369.00	6913.00	17500	20230530	-31.49	5580	20221013	114.87	17500	-31.49	20230530	7740	54.91	20230103	17500	-31.49	20230530	5580	114.87	20221013	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
132	20230808	140625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12130	-240	5	-1.94	2272147490	180586	357.60	12400	13590	12100	16080	8660	12370	12582.08	15.02	-18934	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1961	8.86	1.75	12	1.12	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	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
133	20230808	130617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12170	-200	5	-1.62	2178102640	172827	342.23	12400	13590	12100	16080	8660	12370	12602.79	15.02	-18091	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1967	8.89	1.76	12	1.07	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	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
134	20230808	120624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12180	-190	5	-1.54	2055610400	162733	322.24	12400	13590	12120	16080	8660	12370	12631.80	15.02	-17866	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1969	8.90	1.76	12	1.01	1369.00	6913.00	17500	20230530	-30.40	5580	20221013	118.28	17500	-30.40	20230530	7740	57.36	20230103	17500	-30.40	20230530	5580	118.28	20221013	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
135	20230808	110616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12290	-80	5	-0.65	1978899720	156435	309.77	12400	13590	12120	16080	8660	12370	12649.98	15.02	-15050	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1986	8.98	1.78	12	0.97	1369.00	6913.00	17500	20230530	-29.77	5580	20221013	120.25	17500	-29.77	20230530	7740	58.79	20230103	17500	-29.77	20230530	5580	120.25	20221013	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
136	20230808	100626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12800	430	2	3.48	1028495960	80271	158.95	12400	13590	12120	16080	8660	12370	12812.80	15.02	-7966	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	2069	9.35	1.85	12	0.50	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	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
137	20230808	090628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12270	-100	5	-0.81	16975520	1375	2.72	12400	12420	12230	16080	8660	12370	12345.83	15.02	78	12770	12570	12240	12040	11710	12670	12140	81	3710	500	9150	10	1	16163092	1983	8.96	1.77	12	0.01	1369.00	6913.00	17500	20230530	-29.89	5580	20221013	119.89	17500	-29.89	20230530	7740	58.53	20230103	17500	-29.89	20230530	5580	119.89	20221013	3.13	N	093520	500	80 억	2427611	N	N	1	N	N
138	20230807	160622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12370	130	2	1.06	609238960	49898	131.51	12260	12440	11910	15910	8570	12240	12207.61	15.05	-3223	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1999	9.04	1.79	12	0.31	1369.00	6913.00	17500	20230530	-29.31	5580	20221013	121.68	17500	-29.31	20230530	7740	59.82	20230103	17500	-29.31	20230530	5580	121.68	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
139	20230807	150623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12300	60	2	0.49	572796880	46949	123.74	12260	12440	11910	15910	8570	12240	12200.41	15.05	-3437	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1988	8.98	1.78	12	0.29	1369.00	6913.00	17500	20230530	-29.71	5580	20221013	120.43	17500	-29.71	20230530	7740	58.91	20230103	17500	-29.71	20230530	5580	120.43	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
140	20230807	140624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12250	10	2	0.08	466275180	38251	100.82	12260	12440	11910	15910	8570	12240	12189.88	15.05	-5560	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1980	8.95	1.77	12	0.24	1369.00	6913.00	17500	20230530	-30.00	5580	20221013	119.53	17500	-30.00	20230530	7740	58.27	20230103	17500	-30.00	20230530	5580	119.53	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
141	20230807	130619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12330	90	2	0.74	357172950	29377	77.43	12260	12440	11910	15910	8570	12240	12158.25	15.05	-2494	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1993	9.01	1.78	12	0.18	1369.00	6913.00	17500	20230530	-29.54	5580	20221013	120.97	17500	-29.54	20230530	7740	59.30	20230103	17500	-29.54	20230530	5580	120.97	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
142	20230807	120618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12390	150	2	1.23	301461510	24868	65.54	12260	12440	11910	15910	8570	12240	12122.47	15.05	-1322	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	2003	9.05	1.79	12	0.15	1369.00	6913.00	17500	20230530	-29.20	5580	20221013	122.04	17500	-29.20	20230530	7740	60.08	20230103	17500	-29.20	20230530	5580	122.04	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
143	20230807	110614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12300	60	2	0.49	239251790	19841	52.29	12260	12440	11910	15910	8570	12240	12058.45	15.05	-2017	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1988	8.98	1.78	12	0.12	1369.00	6913.00	17500	20230530	-29.71	5580	20221013	120.43	17500	-29.71	20230530	7740	58.91	20230103	17500	-29.71	20230530	5580	120.43	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
144	20230807	100620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12100	-140	5	-1.14	181171280	15072	39.72	12260	12440	11910	15910	8570	12240	12020.39	15.05	-2805	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1956	8.84	1.75	12	0.09	1369.00	6913.00	17500	20230530	-30.86	5580	20221013	116.85	17500	-30.86	20230530	7740	56.33	20230103	17500	-30.86	20230530	5580	116.85	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
145	20230807	090619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12040	-200	5	-1.63	34976470	2876	7.58	12260	12440	12040	15910	8570	12240	12161.50	15.05	-2387	12606	12422	12276	12092	11946	12515	12185	81	3670	500	9050	10	1	16163092	1946	8.79	1.74	12	0.02	1369.00	6913.00	17500	20230530	-31.20	5580	20221013	115.77	17500	-31.20	20230530	7740	55.56	20230103	17500	-31.20	20230530	5580	115.77	20221013	3.09	N	093520	500	80 억	2432134	N	N	1	N	N
146	20230804	160614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12240	-100	5	-0.81	461868860	37748	50.30	12160	12460	12130	16040	8640	12340	12235.57	15.04	1361	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1978	8.94	1.77	12	0.23	1369.00	6913.00	17500	20230530	-30.06	5580	20221013	119.35	17500	-30.06	20230530	7740	58.14	20230103	17500	-30.06	20230530	5580	119.35	20221013	3.00	N	093520	500	80 억	2430210	N	N	1	N	N
147	20230804	150614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12200	-140	5	-1.13	438045530	35801	47.70	12160	12460	12130	16040	8640	12340	12235.57	15.04	1486	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1972	8.91	1.76	12	0.22	1369.00	6913.00	17500	20230530	-30.29	5580	20221013	118.64	17500	-30.29	20230530	7740	57.62	20230103	17500	-30.29	20230530	5580	118.64	20221013	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
148	20230804	140623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12220	-120	5	-0.97	377453140	30837	41.09	12160	12460	12130	16040	8640	12340	12240.27	15.04	811	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1975	8.93	1.77	12	0.19	1369.00	6913.00	17500	20230530	-30.17	5580	20221013	119.00	17500	-30.17	20230530	7740	57.88	20230103	17500	-30.17	20230530	5580	119.00	20221013	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
149	20230804	130613	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12170	-170	5	-1.38	282212510	23008	30.66	12160	12460	12160	16040	8640	12340	12265.84	15.04	166	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1967	8.89	1.76	12	0.14	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	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
150	20230804	120612	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12240	-100	5	-0.81	223844220	18220	24.28	12160	12460	12160	16040	8640	12340	12285.63	15.04	524	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1978	8.94	1.77	12	0.11	1369.00	6913.00	17500	20230530	-30.06	5580	20221013	119.35	17500	-30.06	20230530	7740	58.14	20230103	17500	-30.06	20230530	5580	119.35	20221013	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
151	20230804	110617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12230	-110	5	-0.89	170330120	13836	18.44	12160	12460	12160	16040	8640	12340	12310.65	15.04	96	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1977	8.93	1.77	12	0.09	1369.00	6913.00	17500	20230530	-30.11	5580	20221013	119.18	17500	-30.11	20230530	7740	58.01	20230103	17500	-30.11	20230530	5580	119.18	20221013	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
152	20230804	100609	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12300	-40	5	-0.32	119147770	9658	12.87	12160	12460	12160	16040	8640	12340	12336.69	15.04	-263	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1988	8.98	1.78	12	0.06	1369.00	6913.00	17500	20230530	-29.71	5580	20221013	120.43	17500	-29.71	20230530	7740	58.91	20230103	17500	-29.71	20230530	5580	120.43	20221013	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
153	20230804	090608	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12290	-50	5	-0.41	5877030	483	0.64	12160	12320	12160	16040	8640	12340	12167.76	15.04	-47	12673	12506	12273	12106	11873	12540	12140	81	3700	500	9130	10	1	16163092	1986	8.98	1.78	12	0.00	1369.00	6913.00	17500	20230530	-29.77	5580	20221013	120.25	17500	-29.77	20230530	7740	58.79	20230103	17500	-29.77	20230530	5580	120.25	20221013	3.00	N	093520	500	80 억	2430210	N	N	2	N	N
154	20230803	160610	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12340	-160	5	-1.28	907119500	74273	131.19	12340	12440	12040	16250	8750	12500	12212.23	14.94	16598	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1995	9.01	1.79	12	0.46	1369.00	6913.00	17500	20230530	-29.49	5580	20221013	121.15	17500	-29.49	20230530	7740	59.43	20230103	17500	-29.49	20230530	5580	121.15	20221013	3.05	N	093520	500	80 억	2414455	N	N	2	N	N
155	20230803	150613	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12250	-250	5	-2.00	858805750	70352	124.27	12340	12440	12040	16250	8750	12500	12207.23	14.94	16194	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1980	8.95	1.77	12	0.44	1369.00	6913.00	17500	20230530	-30.00	5580	20221013	119.53	17500	-30.00	20230530	7740	58.27	20230103	17500	-30.00	20230530	5580	119.53	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
156	20230803	140607	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12270	-230	5	-1.84	812862050	66592	117.62	12340	12440	12040	16250	8750	12500	12206.56	14.94	14074	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1983	8.96	1.77	12	0.41	1369.00	6913.00	17500	20230530	-29.89	5580	20221013	119.89	17500	-29.89	20230530	7740	58.53	20230103	17500	-29.89	20230530	5580	119.89	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
157	20230803	130611	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12190	-310	5	-2.48	758325760	62133	109.75	12340	12440	12040	16250	8750	12500	12204.83	14.94	11620	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1970	8.90	1.76	12	0.38	1369.00	6913.00	17500	20230530	-30.34	5580	20221013	118.46	17500	-30.34	20230530	7740	57.49	20230103	17500	-30.34	20230530	5580	118.46	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
158	20230803	120612	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12120	-380	5	-3.04	678249950	55540	98.10	12340	12440	12040	16250	8750	12500	12211.87	14.94	8276	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1959	8.85	1.75	12	0.34	1369.00	6913.00	17500	20230530	-30.74	5580	20221013	117.20	17500	-30.74	20230530	7740	56.59	20230103	17500	-30.74	20230530	5580	117.20	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
159	20230803	110606	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12180	-320	5	-2.56	592612340	48488	85.65	12340	12440	12040	16250	8750	12500	12221.78	14.94	8531	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1969	8.90	1.76	12	0.30	1369.00	6913.00	17500	20230530	-30.40	5580	20221013	118.28	17500	-30.40	20230530	7740	57.36	20230103	17500	-30.40	20230530	5580	118.28	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
160	20230803	100605	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12160	-340	5	-2.72	498300830	40742	71.96	12340	12440	12040	16250	8750	12500	12230.58	14.94	7778	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	1965	8.88	1.76	12	0.25	1369.00	6913.00	17500	20230530	-30.51	5580	20221013	117.92	17500	-30.51	20230530	7740	57.11	20230103	17500	-30.51	20230530	5580	117.92	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
161	20230803	090604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12400	-100	5	-0.80	44388320	3599	6.36	12340	12440	12240	16250	8750	12500	12333.05	14.94	563	13113	12806	12593	12286	12073	12700	12180	81	3750	500	9250	10	1	16163092	2004	9.06	1.79	12	0.02	1369.00	6913.00	17500	20230530	-29.14	5580	20221013	122.22	17500	-29.14	20230530	7740	60.21	20230103	17500	-29.14	20230530	5580	122.22	20221013	3.05	N	093520	500	80 억	2414455	N	N	3	N	N
162	20230802	160608	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12500	-490	5	-3.77	702448520	55826	56.24	12890	12900	12380	16880	9100	12990	12583.00	14.99	-8567	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2020	9.13	1.81	12	0.35	1369.00	6913.00	17500	20230530	-28.57	5580	20221013	124.01	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	5580	124.01	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
163	20230802	150617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12450	-540	5	-4.16	671154220	53319	53.71	12890	12900	12380	16880	9100	12990	12587.52	14.99	-8504	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2012	9.09	1.80	12	0.33	1369.00	6913.00	17500	20230530	-28.86	5580	20221013	123.12	17500	-28.86	20230530	7740	60.85	20230103	17500	-28.86	20230530	5580	123.12	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
164	20230802	140610	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12510	-480	5	-3.70	614336780	48764	49.12	12890	12900	12380	16880	9100	12990	12598.16	14.99	-8499	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2022	9.14	1.81	12	0.30	1369.00	6913.00	17500	20230530	-28.51	5580	20221013	124.19	17500	-28.51	20230530	7740	61.63	20230103	17500	-28.51	20230530	5580	124.19	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
165	20230802	130607	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12530	-460	5	-3.54	487556830	38592	38.88	12890	12900	12460	16880	9100	12990	12633.62	14.99	-5761	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2025	9.15	1.81	12	0.24	1369.00	6913.00	17500	20230530	-28.40	5580	20221013	124.55	17500	-28.40	20230530	7740	61.89	20230103	17500	-28.40	20230530	5580	124.55	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
166	20230802	120602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12480	-510	5	-3.93	331934250	26136	26.33	12890	12900	12480	16880	9100	12990	12700.27	14.99	-5625	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2017	9.12	1.81	12	0.16	1369.00	6913.00	17500	20230530	-28.69	5580	20221013	123.66	17500	-28.69	20230530	7740	61.24	20230103	17500	-28.69	20230530	5580	123.66	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
167	20230802	110601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12660	-330	5	-2.54	198924110	15542	15.66	12890	12900	12640	16880	9100	12990	12799.13	14.99	-3727	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2046	9.25	1.83	12	0.10	1369.00	6913.00	17500	20230530	-27.66	5580	20221013	126.88	17500	-27.66	20230530	7740	63.57	20230103	17500	-27.66	20230530	5580	126.88	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
168	20230802	100603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12900	-90	5	-0.69	83309740	6492	6.54	12890	12900	12800	16880	9100	12990	12832.68	14.99	599	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2085	9.42	1.87	12	0.04	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	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
169	20230802	090603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12820	-170	5	-1.31	31853200	2484	2.50	12890	12890	12800	16880	9100	12990	12823.35	14.99	40	13583	13286	12883	12586	12183	13085	12385	81	3890	500	9610	10	1	16163092	2072	9.36	1.85	12	0.02	1369.00	6913.00	17500	20230530	-26.74	5580	20221013	129.75	17500	-26.74	20230530	7740	65.63	20230103	17500	-26.74	20230530	5580	129.75	20221013	3.06	N	093520	500	80 억	2422988	N	N	3	N	N
170	20230801	160604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12990	-70	5	-0.54	1257016250	98644	158.62	13090	13180	12480	16970	9150	13060	12742.60	15.02	-5161	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2100	9.49	1.88	12	0.61	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	3.05	N	093520	500	80 억	2428095	N	N	3	N	N
171	20230801	150601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12850	-210	5	-1.61	1189158900	93393	150.17	13090	13180	12480	16970	9150	13060	12732.85	15.02	-7499	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2077	9.39	1.86	12	0.58	1369.00	6913.00	17500	20230530	-26.57	5580	20221013	130.29	17500	-26.57	20230530	7740	66.02	20230103	17500	-26.57	20230530	5580	130.29	20221013	3.05	N	093520	500	80 억	2428095	N	N	2	N	N
172	20230801	140613	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12650	-410	5	-3.14	1076028030	84537	135.93	13090	13180	12480	16970	9150	13060	12728.49	15.02	-9345	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2045	9.24	1.83	12	0.52	1369.00	6913.00	17500	20230530	-27.71	5580	20221013	126.70	17500	-27.71	20230530	7740	63.44	20230103	17500	-27.71	20230530	5580	126.70	20221013	3.05	N	093520	500	80 억	2428095	N	N	2	N	N
173	20230801	130559	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12820	-240	5	-1.84	997937380	78395	126.06	13090	13180	12480	16970	9150	13060	12729.60	15.02	-8306	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2072	9.36	1.85	12	0.49	1369.00	6913.00	17500	20230530	-26.74	5580	20221013	129.75	17500	-26.74	20230530	7740	65.63	20230103	17500	-26.74	20230530	5580	129.75	20221013	3.05	N	093520	500	80 억	2428095	N	N	2	N	N
174	20230801	120600	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12700	-360	5	-2.76	867626860	68215	109.69	13090	13180	12480	16970	9150	13060	12719.00	15.02	-10512	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2053	9.28	1.84	12	0.42	1369.00	6913.00	17500	20230530	-27.43	5580	20221013	127.60	17500	-27.43	20230530	7740	64.08	20230103	17500	-27.43	20230530	5580	127.60	20221013	3.05	N	093520	500	80 억	2428095	N	N	2	N	N
175	20230801	110557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12540	-520	5	-3.98	709954010	55716	89.59	13090	13180	12480	16970	9150	13060	12742.37	15.02	-9925	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2027	9.16	1.81	12	0.34	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	3.05	N	093520	500	80 억	2428095	N	N	2	N	N
176	20230801	100601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12760	-300	5	-2.30	363236850	28152	45.27	13090	13180	12720	16970	9150	13060	12902.70	15.02	-12613	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2062	9.32	1.85	12	0.17	1369.00	6913.00	17500	20230530	-27.09	5580	20221013	128.67	17500	-27.09	20230530	7740	64.86	20230103	17500	-27.09	20230530	5580	128.67	20221013	3.05	N	093520	500	80 억	2428095	N	N	2	N	N
177	20230801	090555	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12940	-120	5	-0.92	58571960	4488	7.22	13090	13170	12900	16970	9150	13060	13050.79	15.02	-1144	13440	13250	13130	12940	12820	13190	12880	81	3910	500	9660	10	1	16163092	2092	9.45	1.87	12	0.03	1369.00	6913.00	17500	20230530	-26.06	5580	20221013	131.90	17500	-26.06	20230530	7740	67.18	20230103	17500	-26.06	20230530	5580	131.90	20221013	3.05	N	093520	500	80 억	2428095	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History