KissMeData/048910/price/prices-20230701.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13580	470	2	3.59	718356520	53257	163.13	13290	13680	13110	17040	9180	13110	13488.20	1.78	0	14655	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1708	30.45	1.72	12	0.42	446.00	7875.00	18600	20230605	-26.99	11000	20220930	23.45	18600	-26.99	20230605	12450	9.08	20230726	18600	-26.99	20230605	11000	23.45	20220930	4.56	N	048910	500	63 억	223677	N	N	299	N	N
3	20230731	150515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13510	400	2	3.05	651813340	48339	148.07	13290	13680	13110	17040	9180	13110	13484.21	1.78	0	14057	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1699	30.29	1.72	12	0.38	446.00	7875.00	18600	20230605	-27.37	11000	20220930	22.82	18600	-27.37	20230605	12450	8.51	20230726	18600	-27.37	20230605	11000	22.82	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
4	20230731	140515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13600	490	2	3.74	580256710	43065	131.91	13290	13680	13110	17040	9180	13110	13473.97	1.78	0	13777	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1711	30.49	1.73	12	0.34	446.00	7875.00	18600	20230605	-26.88	11000	20220930	23.64	18600	-26.88	20230605	12450	9.24	20230726	18600	-26.88	20230605	11000	23.64	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
5	20230731	130516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13560	450	2	3.43	524414850	38966	119.36	13290	13640	13110	17040	9180	13110	13458.27	1.78	0	13135	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1706	30.40	1.72	12	0.31	446.00	7875.00	18600	20230605	-27.10	11000	20220930	23.27	18600	-27.10	20230605	12450	8.92	20230726	18600	-27.10	20230605	11000	23.27	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
6	20230731	120521	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13570	460	2	3.51	468443750	34844	106.73	13290	13640	13110	17040	9180	13110	13444.03	1.78	0	12684	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1707	30.43	1.72	12	0.28	446.00	7875.00	18600	20230605	-27.04	11000	20220930	23.36	18600	-27.04	20230605	12450	9.00	20230726	18600	-27.04	20230605	11000	23.36	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
7	20230731	110523	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13510	400	2	3.05	272647400	20386	62.44	13290	13530	13110	17040	9180	13110	13374.25	1.78	0	2559	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1699	30.29	1.72	12	0.16	446.00	7875.00	18600	20230605	-27.37	11000	20220930	22.82	18600	-27.37	20230605	12450	8.51	20230726	18600	-27.37	20230605	11000	22.82	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
8	20230731	100522	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13510	400	2	3.05	165698740	12464	38.18	13290	13520	13110	17040	9180	13110	13294.19	1.78	0	2450	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1699	30.29	1.72	12	0.10	446.00	7875.00	18600	20230605	-27.37	11000	20220930	22.82	18600	-27.37	20230605	12450	8.51	20230726	18600	-27.37	20230605	11000	22.82	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
9	20230731	090514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13290	180	2	1.37	9462480	712	2.18	13290	13290	13290	17040	9180	13110	13290.00	1.78	0	-132	13470	13290	13170	12990	12870	13230	12930	63	3930	500	9430	10	1	12578946	1672	29.80	1.69	12	0.01	446.00	7875.00	18600	20230605	-28.55	11000	20220930	20.82	18600	-28.55	20230605	12450	6.75	20230726	18600	-28.55	20230605	11000	20.82	20220930	4.56	N	048910	500	63 억	223677	N	N	44	N	N
10	20230728	160517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	60	2	0.46	427874660	32436	40.15	13120	13350	13050	16960	9140	13050	13191.75	1.77	0	389	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1649	29.39	1.66	12	0.26	446.00	7875.00	18600	20230605	-29.52	11000	20220930	19.18	18600	-29.52	20230605	12450	5.30	20230726	18600	-29.52	20230605	11000	19.18	20220930	4.58	N	048910	500	63 억	223263	N	N	44	N	N
11	20230728	150516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	60	2	0.46	382909080	29007	35.91	13120	13350	13050	16960	9140	13050	13200.58	1.77	0	-59	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1649	29.39	1.66	12	0.23	446.00	7875.00	18600	20230605	-29.52	11000	20220930	19.18	18600	-29.52	20230605	12450	5.30	20230726	18600	-29.52	20230605	11000	19.18	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
12	20230728	140514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13180	130	2	1.00	304038470	23000	28.47	13120	13350	13050	16960	9140	13050	13219.06	1.77	0	682	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1658	29.55	1.67	12	0.18	446.00	7875.00	18600	20230605	-29.14	11000	20220930	19.82	18600	-29.14	20230605	12450	5.86	20230726	18600	-29.14	20230605	11000	19.82	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
13	20230728	130517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13280	230	2	1.76	241676470	18287	22.64	13120	13350	13050	16960	9140	13050	13215.75	1.77	0	688	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1670	29.78	1.69	12	0.15	446.00	7875.00	18600	20230605	-28.60	11000	20220930	20.73	18600	-28.60	20230605	12450	6.67	20230726	18600	-28.60	20230605	11000	20.73	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
14	20230728	120514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	220	2	1.69	202983070	15371	19.03	13120	13350	13050	16960	9140	13050	13205.59	1.77	0	1038	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1669	29.75	1.69	12	0.12	446.00	7875.00	18600	20230605	-28.66	11000	20220930	20.64	18600	-28.66	20230605	12450	6.59	20230726	18600	-28.66	20230605	11000	20.64	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
15	20230728	110518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13230	180	2	1.38	168379520	12762	15.80	13120	13350	13050	16960	9140	13050	13193.82	1.77	0	903	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1664	29.66	1.68	12	0.10	446.00	7875.00	18600	20230605	-28.87	11000	20220930	20.27	18600	-28.87	20230605	12450	6.27	20230726	18600	-28.87	20230605	11000	20.27	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
16	20230728	100513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13180	130	2	1.00	141823970	10749	13.31	13120	13350	13050	16960	9140	13050	13194.15	1.77	0	567	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1658	29.55	1.67	12	0.09	446.00	7875.00	18600	20230605	-29.14	11000	20220930	19.82	18600	-29.14	20230605	12450	5.86	20230726	18600	-29.14	20230605	11000	19.82	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
17	20230728	090516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13240	190	2	1.46	24978690	1899	2.35	13120	13250	13110	16960	9140	13050	13153.60	1.77	0	207	13750	13400	13090	12740	12430	13575	12915	63	3910	500	9390	10	1	12578946	1665	29.69	1.68	12	0.02	446.00	7875.00	18600	20230605	-28.82	11000	20220930	20.36	18600	-28.82	20230605	12450	6.35	20230726	18600	-28.82	20230605	11000	20.36	20220930	4.58	N	048910	500	63 억	223263	N	N	25	N	N
18	20230727	160513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13050	120	2	0.93	1040077030	79292	51.21	12780	13440	12780	16800	9060	12930	13117.96	1.69	6888	10266	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1642	29.26	1.66	12	0.63	446.00	7875.00	18600	20230605	-29.84	11000	20220930	18.64	18600	-29.84	20230605	12450	4.82	20230726	18600	-29.84	20230605	11000	18.64	20220930	4.71	N	048910	500	63 억	213014	N	N	25	N	N
19	20230727	150514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	230	2	1.78	914448660	69694	45.01	12780	13440	12780	16800	9060	12930	13121.10	1.69	6888	9510	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1655	29.51	1.67	12	0.55	446.00	7875.00	18600	20230605	-29.25	11000	20220930	19.64	18600	-29.25	20230605	12450	5.70	20230726	18600	-29.25	20230605	11000	19.64	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
20	20230727	140511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	230	2	1.78	832892580	63509	41.01	12780	13440	12780	16800	9060	12930	13114.76	1.69	6888	11325	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1655	29.51	1.67	12	0.50	446.00	7875.00	18600	20230605	-29.25	11000	20220930	19.64	18600	-29.25	20230605	12450	5.70	20230726	18600	-29.25	20230605	11000	19.64	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
21	20230727	130511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13170	240	2	1.86	764188770	58274	37.63	12780	13440	12780	16800	9060	12930	13113.94	1.69	6888	12975	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1657	29.53	1.67	12	0.46	446.00	7875.00	18600	20230605	-29.19	11000	20220930	19.73	18600	-29.19	20230605	12450	5.78	20230726	18600	-29.19	20230605	11000	19.73	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
22	20230727	120514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13190	260	2	2.01	666873240	50864	32.85	12780	13440	12780	16800	9060	12930	13111.16	1.69	6888	13411	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1659	29.57	1.67	12	0.40	446.00	7875.00	18600	20230605	-29.09	11000	20220930	19.91	18600	-29.09	20230605	12450	5.94	20230726	18600	-29.09	20230605	11000	19.91	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
23	20230727	110512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13290	360	2	2.78	556452250	42503	27.45	12780	13440	12780	16800	9060	12930	13092.34	1.69	6888	18316	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1672	29.80	1.69	12	0.34	446.00	7875.00	18600	20230605	-28.55	11000	20220930	20.82	18600	-28.55	20230605	12450	6.75	20230726	18600	-28.55	20230605	11000	20.82	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
24	20230727	100512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13220	290	2	2.24	449176030	34434	22.24	12780	13440	12780	16800	9060	12930	13044.78	1.69	6888	15594	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1663	29.64	1.68	12	0.27	446.00	7875.00	18600	20230605	-28.92	11000	20220930	20.18	18600	-28.92	20230605	12450	6.18	20230726	18600	-28.92	20230605	11000	20.18	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
25	20230727	090512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13000	70	2	0.54	227591880	17563	11.34	12780	13440	12780	16800	9060	12930	12958.71	1.69	6888	8179	13690	13310	12880	12500	12070	13095	12285	63	3870	500	9300	10	1	12578946	1635	29.15	1.65	12	0.14	446.00	7875.00	18600	20230605	-30.11	11000	20220930	18.18	18600	-30.11	20230605	12450	4.42	20230726	18600	-30.11	20230605	11000	18.18	20220930	4.71	N	048910	500	63 억	213014	N	N	63	N	N
26	20230726	160510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12930	-270	5	-2.05	1960123560	154126	187.53	13240	13260	12450	17160	9240	13200	12716.44	1.64	0	6942	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1626	28.99	1.64	12	1.23	446.00	7875.00	18600	20230605	-30.48	11000	20220930	17.55	18600	-30.48	20230605	12450	3.86	20230726	18600	-30.48	20230605	11000	17.55	20220930	4.62	N	048910	500	63 억	206126	N	N	63	N	N
27	20230726	150513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12940	-260	5	-1.97	1814772420	142862	173.83	13240	13260	12450	17160	9240	13200	12702.98	1.64	0	8240	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1628	29.01	1.64	12	1.14	446.00	7875.00	18600	20230605	-30.43	11000	20220930	17.64	18600	-30.43	20230605	12450	3.94	20230726	18600	-30.43	20230605	11000	17.64	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
28	20230726	140511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12700	-500	5	-3.79	1595052860	125687	152.93	13240	13260	12450	17160	9240	13200	12690.67	1.64	0	4823	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1598	28.48	1.61	12	1.00	446.00	7875.00	18600	20230605	-31.72	11000	20220930	15.45	18600	-31.72	20230605	12450	2.01	20230726	18600	-31.72	20230605	11000	15.45	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
29	20230726	130509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12490	-710	5	-5.38	1439261100	113347	137.92	13240	13260	12450	17160	9240	13200	12697.83	1.64	0	2011	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1571	28.00	1.59	12	0.90	446.00	7875.00	18600	20230605	-32.85	11000	20220930	13.55	18600	-32.85	20230605	12450	0.32	20230726	18600	-32.85	20230605	11000	13.55	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
30	20230726	120511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12780	-420	5	-3.18	1100383040	86268	104.97	13240	13260	12500	17160	9240	13200	12755.40	1.64	0	2448	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1608	28.65	1.62	12	0.69	446.00	7875.00	18600	20230605	-31.29	11000	20220930	16.18	18600	-31.29	20230605	12500	2.24	20230726	18600	-31.29	20230605	11000	16.18	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
31	20230726	110507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12610	-590	5	-4.47	952494640	74610	90.78	13240	13260	12500	17160	9240	13200	12766.31	1.64	0	6357	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1586	28.27	1.60	12	0.59	446.00	7875.00	18600	20230605	-32.20	11000	20220930	14.64	18600	-32.20	20230605	12500	0.88	20230726	18600	-32.20	20230605	11000	14.64	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
32	20230726	100512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12920	-280	5	-2.12	436954880	33759	41.08	13240	13260	12800	17160	9240	13200	12943.36	1.64	0	-5226	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1625	28.97	1.64	12	0.27	446.00	7875.00	18600	20230605	-30.54	11000	20220930	17.45	18600	-30.54	20230605	12500	3.36	20230316	18600	-30.54	20230605	11000	17.45	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
33	20230726	090507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13070	-130	5	-0.98	34677080	2629	3.20	13240	13260	13070	17160	9240	13200	13190.22	1.64	0	-504	14533	13866	13433	12766	12333	13650	12550	63	3960	500	9500	10	1	12578946	1644	29.30	1.66	12	0.02	446.00	7875.00	18600	20230605	-29.73	11000	20220930	18.82	18600	-29.73	20230605	12500	4.56	20230316	18600	-29.73	20230605	11000	18.82	20220930	4.62	N	048910	500	63 억	206126	N	N	2281	N	N
34	20230725	160506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13200	-540	5	-3.93	1098465760	81568	43.70	13740	14100	13000	17860	9620	13740	13477.32	1.65	0	-714	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1660	29.60	1.68	12	0.65	446.00	7875.00	18600	20230605	-29.03	11000	20220930	20.00	18600	-29.03	20230605	12500	5.60	20230316	18600	-29.03	20230605	11000	20.00	20220930	4.62	N	048910	500	63 억	207237	N	N	2281	N	N
35	20230725	150502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13350	-390	5	-2.84	922304160	68244	36.57	13740	14100	13330	17860	9620	13740	13514.70	1.65	0	-1801	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1679	29.93	1.70	12	0.54	446.00	7875.00	18600	20230605	-28.23	11000	20220930	21.36	18600	-28.23	20230605	12500	6.80	20230316	18600	-28.23	20230605	11000	21.36	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
36	20230725	140503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13450	-290	5	-2.11	789254040	58305	31.24	13740	14100	13400	17860	9620	13740	13536.54	1.65	0	-1636	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1692	30.16	1.71	12	0.46	446.00	7875.00	18600	20230605	-27.69	11000	20220930	22.27	18600	-27.69	20230605	12500	7.60	20230316	18600	-27.69	20230605	11000	22.27	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
37	20230725	130508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13420	-320	5	-2.33	694899410	51301	27.49	13740	14100	13400	17860	9620	13740	13545.42	1.65	0	-1594	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1688	30.09	1.70	12	0.41	446.00	7875.00	18600	20230605	-27.85	11000	20220930	22.00	18600	-27.85	20230605	12500	7.36	20230316	18600	-27.85	20230605	11000	22.00	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
38	20230725	120508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13440	-300	5	-2.18	630378590	46492	24.91	13740	14100	13410	17860	9620	13740	13558.74	1.65	0	-1448	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1691	30.13	1.71	12	0.37	446.00	7875.00	18600	20230605	-27.74	11000	20220930	22.18	18600	-27.74	20230605	12500	7.52	20230316	18600	-27.74	20230605	11000	22.18	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
39	20230725	110505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13510	-230	5	-1.67	511116370	37626	20.16	13740	14100	13460	17860	9620	13740	13584.00	1.65	0	923	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1699	30.29	1.72	12	0.30	446.00	7875.00	18600	20230605	-27.37	11000	20220930	22.82	18600	-27.37	20230605	12500	8.08	20230316	18600	-27.37	20230605	11000	22.82	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
40	20230725	100504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13630	-110	5	-0.80	411006690	30239	16.20	13740	14100	13460	17860	9620	13740	13591.79	1.65	0	3257	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1715	30.56	1.73	12	0.24	446.00	7875.00	18600	20230605	-26.72	11000	20220930	23.91	18600	-26.72	20230605	12500	9.04	20230316	18600	-26.72	20230605	11000	23.91	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
41	20230725	090505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13700	-40	5	-0.29	49633780	3602	1.93	13740	14100	13690	17860	9620	13740	13779.84	1.65	0	-180	14860	14300	13940	13380	13020	14120	13200	63	4120	500	9890	10	1	12578946	1723	30.72	1.74	12	0.03	446.00	7875.00	18600	20230605	-26.34	11000	20220930	24.55	18600	-26.34	20230605	12500	9.60	20230316	18600	-26.34	20230605	11000	24.55	20220930	4.62	N	048910	500	63 억	207237	N	N	25	N	N
42	20230724	160505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13740	-700	5	-4.85	2544570830	184892	525.86	14440	14500	13580	18770	10110	14440	13762.49	1.68	0	-4262	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1728	30.81	1.74	12	1.47	446.00	7875.00	18600	20230605	-26.13	11000	20220930	24.91	18600	-26.13	20230605	12500	9.92	20230316	18600	-26.13	20230605	11000	24.91	20220930	4.67	N	048910	500	63 억	211605	N	N	25	N	N
43	20230724	150502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13770	-670	5	-4.64	2428793220	176476	501.92	14440	14500	13580	18770	10110	14440	13762.74	1.68	0	-4296	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1732	30.87	1.75	12	1.40	446.00	7875.00	18600	20230605	-25.97	11000	20220930	25.18	18600	-25.97	20230605	12500	10.16	20230316	18600	-25.97	20230605	11000	25.18	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
44	20230724	140501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13770	-670	5	-4.64	2357692670	171314	487.24	14440	14500	13580	18770	10110	14440	13762.41	1.68	0	-4194	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1732	30.87	1.75	12	1.36	446.00	7875.00	18600	20230605	-25.97	11000	20220930	25.18	18600	-25.97	20230605	12500	10.16	20230316	18600	-25.97	20230605	11000	25.18	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
45	20230724	130502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13690	-750	5	-5.19	2264992510	164556	468.02	14440	14500	13580	18770	10110	14440	13764.27	1.68	0	-3718	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1722	30.70	1.74	12	1.31	446.00	7875.00	18600	20230605	-26.40	11000	20220930	24.45	18600	-26.40	20230605	12500	9.52	20230316	18600	-26.40	20230605	11000	24.45	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
46	20230724	120502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13680	-760	5	-5.26	1929684280	139928	397.97	14440	14500	13600	18770	10110	14440	13790.55	1.68	0	-5145	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1721	30.67	1.74	12	1.11	446.00	7875.00	18600	20230605	-26.45	11000	20220930	24.36	18600	-26.45	20230605	12500	9.44	20230316	18600	-26.45	20230605	11000	24.36	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
47	20230724	110505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13750	-690	5	-4.78	1302333420	93919	267.12	14440	14500	13620	18770	10110	14440	13866.56	1.68	0	-1776	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1730	30.83	1.75	12	0.75	446.00	7875.00	18600	20230605	-26.08	11000	20220930	25.00	18600	-26.08	20230605	12500	10.00	20230316	18600	-26.08	20230605	11000	25.00	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
48	20230724	100500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13770	-670	5	-4.64	1026633390	73905	210.20	14440	14500	13620	18770	10110	14440	13891.26	1.68	0	-4896	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1732	30.87	1.75	12	0.59	446.00	7875.00	18600	20230605	-25.97	11000	20220930	25.18	18600	-25.97	20230605	12500	10.16	20230316	18600	-25.97	20230605	11000	25.18	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
49	20230724	090503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	-290	5	-2.01	48331330	3401	9.67	14440	14440	14120	18770	10110	14440	14210.92	1.68	0	-399	14766	14602	14406	14242	14046	14685	14325	63	4330	500	10390	10	1	12578946	1780	31.73	1.80	12	0.03	446.00	7875.00	18600	20230605	-23.92	11000	20220930	28.64	18600	-23.92	20230605	12500	13.20	20230316	18600	-23.92	20230605	11000	28.64	20220930	4.67	N	048910	500	63 억	211605	N	N	0	N	N
50	20230721	160459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14440	-20	5	-0.14	506463610	35108	44.03	14210	14570	14210	18790	10130	14460	14425.66	1.68	0	461	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1816	32.38	1.83	12	0.28	446.00	7875.00	18600	20230605	-22.37	11000	20220930	31.27	18600	-22.37	20230605	12500	15.52	20230316	18600	-22.37	20230605	11000	31.27	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
51	20230721	150501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14470	10	2	0.07	451002840	31271	39.21	14210	14570	14210	18790	10130	14460	14422.40	1.68	0	319	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1820	32.44	1.84	12	0.25	446.00	7875.00	18600	20230605	-22.20	11000	20220930	31.55	18600	-22.20	20230605	12500	15.76	20230316	18600	-22.20	20230605	11000	31.55	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
52	20230721	140458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14460	0	3	0.00	398157080	27620	34.64	14210	14570	14210	18790	10130	14460	14415.54	1.68	0	319	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1819	32.42	1.84	12	0.22	446.00	7875.00	18600	20230605	-22.26	11000	20220930	31.45	18600	-22.26	20230605	12500	15.68	20230316	18600	-22.26	20230605	11000	31.45	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
53	20230721	130500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14440	-20	5	-0.14	341207590	23679	29.69	14210	14570	14210	18790	10130	14460	14409.71	1.68	0	849	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1816	32.38	1.83	12	0.19	446.00	7875.00	18600	20230605	-22.37	11000	20220930	31.27	18600	-22.37	20230605	12500	15.52	20230316	18600	-22.37	20230605	11000	31.27	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
54	20230721	120505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14540	80	2	0.55	308219100	21399	26.83	14210	14570	14210	18790	10130	14460	14403.43	1.68	0	1113	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1829	32.60	1.85	12	0.17	446.00	7875.00	18600	20230605	-21.83	11000	20220930	32.18	18600	-21.83	20230605	12500	16.32	20230316	18600	-21.83	20230605	11000	32.18	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
55	20230721	110502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14500	40	2	0.28	209235400	14577	18.28	14210	14520	14210	18790	10130	14460	14353.80	1.68	0	1131	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1824	32.51	1.84	12	0.12	446.00	7875.00	18600	20230605	-22.04	11000	20220930	31.82	18600	-22.04	20230605	12500	16.00	20230316	18600	-22.04	20230605	11000	31.82	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
56	20230721	100502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14340	-120	5	-0.83	100205650	7021	8.80	14210	14420	14210	18790	10130	14460	14272.28	1.68	0	-839	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1804	32.15	1.82	12	0.06	446.00	7875.00	18600	20230605	-22.90	11000	20220930	30.36	18600	-22.90	20230605	12500	14.72	20230316	18600	-22.90	20230605	11000	30.36	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
57	20230721	090503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	-180	5	-1.24	35090570	2464	3.09	14210	14420	14210	18790	10130	14460	14241.30	1.68	0	-420	14760	14610	14330	14180	13900	14685	14255	63	4330	500	10410	10	1	12578946	1796	32.02	1.81	12	0.02	446.00	7875.00	18600	20230605	-23.23	11000	20220930	29.82	18600	-23.23	20230605	12500	14.24	20230316	18600	-23.23	20230605	11000	29.82	20220930	4.70	N	048910	500	63 억	211149	N	N	253	N	N
58	20230720	160458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14460	190	2	1.33	1123471410	79148	94.28	14350	14480	14050	18550	9990	14270	14194.24	1.64	0	6109	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1819	32.42	1.84	12	0.63	446.00	7875.00	18600	20230605	-22.26	11000	20220930	31.45	18600	-22.26	20230605	12500	15.68	20230316	18600	-22.26	20230605	11000	31.45	20220930	4.69	N	048910	500	63 억	205835	N	N	253	N	N
59	20230720	150457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	10	2	0.07	1005984140	71003	84.58	14350	14350	14050	18550	9990	14270	14168.11	1.64	0	3483	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1796	32.02	1.81	12	0.56	446.00	7875.00	18600	20230605	-23.23	11000	20220930	29.82	18600	-23.23	20230605	12500	14.24	20230316	18600	-23.23	20230605	11000	29.82	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
60	20230720	140456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14180	-90	5	-0.63	528453550	37269	44.40	14350	14350	14130	18550	9990	14270	14179.29	1.64	0	443	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1784	31.79	1.80	12	0.30	446.00	7875.00	18600	20230605	-23.76	11000	20220930	28.91	18600	-23.76	20230605	12500	13.44	20230316	18600	-23.76	20230605	11000	28.91	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
61	20230720	130456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14160	-110	5	-0.77	482490410	34022	40.53	14350	14350	14130	18550	9990	14270	14181.56	1.64	0	509	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1781	31.75	1.80	12	0.27	446.00	7875.00	18600	20230605	-23.87	11000	20220930	28.73	18600	-23.87	20230605	12500	13.28	20230316	18600	-23.87	20230605	11000	28.73	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
62	20230720	120502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	-130	5	-0.91	411048070	28970	34.51	14350	14350	14130	18550	9990	14270	14188.58	1.64	0	296	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1779	31.70	1.80	12	0.23	446.00	7875.00	18600	20230605	-23.98	11000	20220930	28.55	18600	-23.98	20230605	12500	13.12	20230316	18600	-23.98	20230605	11000	28.55	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
63	20230720	110459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14180	-90	5	-0.63	305675120	21523	25.64	14350	14350	14130	18550	9990	14270	14202.06	1.64	0	-23	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1784	31.79	1.80	12	0.17	446.00	7875.00	18600	20230605	-23.76	11000	20220930	28.91	18600	-23.76	20230605	12500	13.44	20230316	18600	-23.76	20230605	11000	28.91	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
64	20230720	100455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14210	-60	5	-0.42	156806930	11012	13.12	14350	14350	14150	18550	9990	14270	14239.47	1.64	0	-157	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1787	31.86	1.80	12	0.09	446.00	7875.00	18600	20230605	-23.60	11000	20220930	29.18	18600	-23.60	20230605	12500	13.68	20230316	18600	-23.60	20230605	11000	29.18	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
65	20230720	090455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14340	70	2	0.49	10352140	722	0.86	14350	14350	14340	18550	9990	14270	14344.32	1.64	0	-183	14916	14592	14416	14092	13916	14505	14005	63	4280	500	10270	10	1	12578946	1804	32.15	1.82	12	0.01	446.00	7875.00	18600	20230605	-22.90	11000	20220930	30.36	18600	-22.90	20230605	12500	14.72	20230316	18600	-22.90	20230605	11000	30.36	20220930	4.69	N	048910	500	63 억	205835	N	N	1	N	N
66	20230719	160505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14270	-400	5	-2.73	1204387790	83717	98.99	14640	14740	14240	19070	10270	14670	14386.43	1.67	0	-3648	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1795	32.00	1.81	12	0.67	446.00	7875.00	18600	20230605	-23.28	11000	20220930	29.73	18600	-23.28	20230605	12500	14.16	20230316	18600	-23.28	20230605	11000	29.73	20220930	4.74	N	048910	500	63 억	209500	N	N	1	N	N
67	20230719	150503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14300	-370	5	-2.52	1123845750	78071	92.31	14640	14740	14250	19070	10270	14670	14395.18	1.67	0	-3856	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1799	32.06	1.82	12	0.62	446.00	7875.00	18600	20230605	-23.12	11000	20220930	30.00	18600	-23.12	20230605	12500	14.40	20230316	18600	-23.12	20230605	11000	30.00	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
68	20230719	140505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14330	-340	5	-2.32	948699200	65804	77.81	14640	14740	14280	19070	10270	14670	14417.04	1.67	0	-2838	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1803	32.13	1.82	12	0.52	446.00	7875.00	18600	20230605	-22.96	11000	20220930	30.27	18600	-22.96	20230605	12500	14.64	20230316	18600	-22.96	20230605	11000	30.27	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
69	20230719	130459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14370	-300	5	-2.04	811806710	56256	66.52	14640	14740	14280	19070	10270	14670	14430.58	1.67	0	-2125	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1808	32.22	1.82	12	0.45	446.00	7875.00	18600	20230605	-22.74	11000	20220930	30.64	18600	-22.74	20230605	12500	14.96	20230316	18600	-22.74	20230605	11000	30.64	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
70	20230719	120504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14340	-330	5	-2.25	777636080	53878	63.71	14640	14740	14280	19070	10270	14670	14433.28	1.67	0	-2125	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1804	32.15	1.82	12	0.43	446.00	7875.00	18600	20230605	-22.90	11000	20220930	30.36	18600	-22.90	20230605	12500	14.72	20230316	18600	-22.90	20230605	11000	30.36	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
71	20230719	110504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14420	-250	5	-1.70	562005390	38831	45.91	14640	14740	14340	19070	10270	14670	14473.11	1.67	0	-2523	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1814	32.33	1.83	12	0.31	446.00	7875.00	18600	20230605	-22.47	11000	20220930	31.09	18600	-22.47	20230605	12500	15.36	20230316	18600	-22.47	20230605	11000	31.09	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
72	20230719	100501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14470	-200	5	-1.36	481191730	33225	39.29	14640	14740	14340	19070	10270	14670	14482.82	1.67	0	-2224	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1820	32.44	1.84	12	0.26	446.00	7875.00	18600	20230605	-22.20	11000	20220930	31.55	18600	-22.20	20230605	12500	15.76	20230316	18600	-22.20	20230605	11000	31.55	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
73	20230719	090501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14640	-30	5	-0.20	50398220	3439	4.07	14640	14710	14610	19070	10270	14670	14654.91	1.67	0	-868	15170	14920	14750	14500	14330	14835	14415	63	4400	500	10560	10	1	12578946	1842	32.83	1.86	12	0.03	446.00	7875.00	18600	20230605	-21.29	11000	20220930	33.09	18600	-21.29	20230605	12500	17.12	20230316	18600	-21.29	20230605	11000	33.09	20220930	4.74	N	048910	500	63 억	209500	N	N	0	N	N
74	20230718	160500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14670	-330	5	-2.20	1241829240	84417	106.14	14900	15000	14580	19500	10500	15000	14710.76	1.72	0	-7037	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1845	32.89	1.86	12	0.67	446.00	7875.00	18600	20230605	-21.13	11000	20220930	33.36	18600	-21.13	20230605	12500	17.36	20230316	18600	-21.13	20230605	11000	33.36	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
75	20230718	150501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14640	-360	5	-2.40	1145826800	77860	97.89	14900	15000	14580	19500	10500	15000	14716.50	1.72	0	-6787	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1842	32.83	1.86	12	0.62	446.00	7875.00	18600	20230605	-21.29	11000	20220930	33.09	18600	-21.29	20230605	12500	17.12	20230316	18600	-21.29	20230605	11000	33.09	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
76	20230718	140458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14620	-380	5	-2.53	954866470	64780	81.45	14900	15000	14600	19500	10500	15000	14740.14	1.72	0	-6191	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1839	32.78	1.86	12	0.51	446.00	7875.00	18600	20230605	-21.40	11000	20220930	32.91	18600	-21.40	20230605	12500	16.96	20230316	18600	-21.40	20230605	11000	32.91	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
77	20230718	130458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14660	-340	5	-2.27	854348430	57905	72.80	14900	15000	14620	19500	10500	15000	14754.31	1.72	0	-5555	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1844	32.87	1.86	12	0.46	446.00	7875.00	18600	20230605	-21.18	11000	20220930	33.27	18600	-21.18	20230605	12500	17.28	20230316	18600	-21.18	20230605	11000	33.27	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
78	20230718	120500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14720	-280	5	-1.87	708795800	47968	60.31	14900	15000	14650	19500	10500	15000	14776.43	1.72	0	-4963	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1852	33.00	1.87	12	0.38	446.00	7875.00	18600	20230605	-20.86	11000	20220930	33.82	18600	-20.86	20230605	12500	17.76	20230316	18600	-20.86	20230605	11000	33.82	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
79	20230718	110502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14680	-320	5	-2.13	651789270	44093	55.44	14900	15000	14650	19500	10500	15000	14782.15	1.72	0	-4821	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1847	32.91	1.86	12	0.35	446.00	7875.00	18600	20230605	-21.08	11000	20220930	33.45	18600	-21.08	20230605	12500	17.44	20230316	18600	-21.08	20230605	11000	33.45	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
80	20230718	100457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14780	-220	5	-1.47	343254600	23129	29.08	14900	15000	14720	19500	10500	15000	14840.88	1.72	0	-2219	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1859	33.14	1.88	12	0.18	446.00	7875.00	18600	20230605	-20.54	11000	20220930	34.36	18600	-20.54	20230605	12500	18.24	20230316	18600	-20.54	20230605	11000	34.36	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
81	20230718	090458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	0	3	0.00	41995930	2808	3.53	14900	15000	14900	19500	10500	15000	14955.82	1.72	0	553	15840	15420	15060	14640	14280	15240	14460	63	4500	500	10800	10	1	12578946	1887	33.63	1.90	12	0.02	446.00	7875.00	18600	20230605	-19.35	11000	20220930	36.36	18600	-19.35	20230605	12500	20.00	20230316	18600	-19.35	20230605	11000	36.36	20220930	4.74	N	048910	500	63 억	216551	N	N	99	N	N
82	20230717	160458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	-400	5	-2.60	1188178250	79291	70.65	15300	15480	14700	20000	10780	15400	14985.02	1.85	0	-16124	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1887	33.63	1.90	12	0.63	446.00	7875.00	18600	20230605	-19.35	11000	20220930	36.36	18600	-19.35	20230605	12500	20.00	20230316	18600	-19.35	20230605	11000	36.36	20220930	4.63	N	048910	500	63 억	232737	N	N	99	N	N
83	20230717	150455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14930	-470	5	-3.05	1140996780	76138	67.84	15300	15480	14700	20000	10780	15400	14985.90	1.85	0	-15821	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1878	33.48	1.90	12	0.61	446.00	7875.00	18600	20230605	-19.73	11000	20220930	35.73	18600	-19.73	20230605	12500	19.44	20230316	18600	-19.73	20230605	11000	35.73	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
84	20230717	140457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14920	-480	5	-3.12	980519910	65386	58.26	15300	15480	14700	20000	10780	15400	14995.86	1.85	0	-14077	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1877	33.45	1.89	12	0.52	446.00	7875.00	18600	20230605	-19.78	11000	20220930	35.64	18600	-19.78	20230605	12500	19.36	20230316	18600	-19.78	20230605	11000	35.64	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
85	20230717	130454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14920	-480	5	-3.12	908259040	60543	53.95	15300	15480	14700	20000	10780	15400	15001.88	1.85	0	-12652	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1877	33.45	1.89	12	0.48	446.00	7875.00	18600	20230605	-19.78	11000	20220930	35.64	18600	-19.78	20230605	12500	19.36	20230316	18600	-19.78	20230605	11000	35.64	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
86	20230717	120500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14960	-440	5	-2.86	812645070	54147	48.25	15300	15480	14700	20000	10780	15400	15008.12	1.85	0	-9429	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1882	33.54	1.90	12	0.43	446.00	7875.00	18600	20230605	-19.57	11000	20220930	36.00	18600	-19.57	20230605	12500	19.68	20230316	18600	-19.57	20230605	11000	36.00	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
87	20230717	110454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14940	-460	5	-2.99	604430600	40197	35.82	15300	15480	14700	20000	10780	15400	15036.70	1.85	0	-9130	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1879	33.50	1.90	12	0.32	446.00	7875.00	18600	20230605	-19.68	11000	20220930	35.82	18600	-19.68	20230605	12500	19.52	20230316	18600	-19.68	20230605	11000	35.82	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
88	20230717	100455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15010	-390	5	-2.53	383413260	25465	22.69	15300	15480	14700	20000	10780	15400	15056.47	1.85	0	-4752	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1888	33.65	1.91	12	0.20	446.00	7875.00	18600	20230605	-19.30	11000	20220930	36.45	18600	-19.30	20230605	12500	20.08	20230316	18600	-19.30	20230605	11000	36.45	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
89	20230717	090454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14990	-410	5	-2.66	102044550	6722	5.99	15300	15480	14700	20000	10780	15400	15180.65	1.85	0	-2359	15926	15662	15506	15242	15086	15585	15165	63	4610	500	11080	10	1	12578946	1886	33.61	1.90	12	0.05	446.00	7875.00	18600	20230605	-19.41	11000	20220930	36.27	18600	-19.41	20230605	12500	19.92	20230316	18600	-19.41	20230605	11000	36.27	20220930	4.63	N	048910	500	63 억	232737	N	N	20	N	N
90	20230714	160454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	-70	5	-0.45	1741331650	112190	191.10	15470	15770	15350	20100	10830	15470	15521.81	1.82	0	4651	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1937	34.53	1.96	12	0.89	446.00	7875.00	18600	20230605	-17.20	11000	20220930	40.00	18600	-17.20	20230605	12500	23.20	20230316	18600	-17.20	20230605	11000	40.00	20220930	4.55	N	048910	500	63 억	228401	N	N	19	N	N
91	20230714	150457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	-10	5	-0.06	1686801860	108653	185.07	15470	15770	15350	20100	10830	15470	15524.67	1.82	0	5549	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1945	34.66	1.96	12	0.86	446.00	7875.00	18600	20230605	-16.88	11000	20220930	40.55	18600	-16.88	20230605	12500	23.68	20230316	18600	-16.88	20230605	11000	40.55	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
92	20230714	140458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15420	-50	5	-0.32	1494685320	96165	163.80	15470	15770	15350	20100	10830	15470	15542.93	1.82	0	6285	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1940	34.57	1.96	12	0.76	446.00	7875.00	18600	20230605	-17.10	11000	20220930	40.18	18600	-17.10	20230605	12500	23.36	20230316	18600	-17.10	20230605	11000	40.18	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
93	20230714	130452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15470	0	3	0.00	1307158060	84026	143.12	15470	15770	15350	20100	10830	15470	15556.60	1.82	0	5976	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1946	34.69	1.96	12	0.67	446.00	7875.00	18600	20230605	-16.83	11000	20220930	40.64	18600	-16.83	20230605	12500	23.76	20230316	18600	-16.83	20230605	11000	40.64	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
94	20230714	120453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15580	110	2	0.71	1149430590	73896	125.87	15470	15770	15350	20100	10830	15470	15554.72	1.82	0	6655	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1960	34.93	1.98	12	0.59	446.00	7875.00	18600	20230605	-16.24	11000	20220930	41.64	18600	-16.24	20230605	12500	24.64	20230316	18600	-16.24	20230605	11000	41.64	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
95	20230714	110455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15650	180	2	1.16	993531810	63935	108.90	15470	15770	15350	20100	10830	15470	15539.73	1.82	0	6807	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1969	35.09	1.99	12	0.51	446.00	7875.00	18600	20230605	-15.86	11000	20220930	42.27	18600	-15.86	20230605	12500	25.20	20230316	18600	-15.86	20230605	11000	42.27	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
96	20230714	100458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	80	2	0.52	482847160	31347	53.39	15470	15550	15350	20100	10830	15470	15403.27	1.82	0	2447	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1956	34.87	1.97	12	0.25	446.00	7875.00	18600	20230605	-16.40	11000	20220930	41.36	18600	-16.40	20230605	12500	24.40	20230316	18600	-16.40	20230605	11000	41.36	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
97	20230714	090454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15470	0	3	0.00	57299970	3704	6.31	15470	15500	15430	20100	10830	15470	15469.75	1.82	0	-149	15703	15586	15483	15366	15263	15535	15315	63	4635	500	11130	10	1	12578946	1946	34.69	1.96	12	0.03	446.00	7875.00	18600	20230605	-16.83	11000	20220930	40.64	18600	-16.83	20230605	12500	23.76	20230316	18600	-16.83	20230605	11000	40.64	20220930	4.55	N	048910	500	63 억	228401	N	N	0	N	N
98	20230713	160453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15470	120	2	0.78	890050680	57658	73.84	15600	15600	15380	19950	10750	15350	15436.60	1.82	0	1717	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1946	34.69	1.96	12	0.46	446.00	7875.00	18600	20230605	-16.83	11000	20220930	40.64	18600	-16.83	20230605	12500	23.76	20230316	18600	-16.83	20230605	11000	40.64	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
99	20230713	150448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	110	2	0.72	829358870	53734	68.82	15600	15600	15380	19950	10750	15350	15434.53	1.82	0	1693	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1945	34.66	1.96	12	0.43	446.00	7875.00	18600	20230605	-16.88	11000	20220930	40.55	18600	-16.88	20230605	12500	23.68	20230316	18600	-16.88	20230605	11000	40.55	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
100	20230713	140449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15480	130	2	0.85	737683650	47801	61.22	15600	15600	15380	19950	10750	15350	15432.39	1.82	0	361	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1947	34.71	1.97	12	0.38	446.00	7875.00	18600	20230605	-16.77	11000	20220930	40.73	18600	-16.77	20230605	12500	23.84	20230316	18600	-16.77	20230605	11000	40.73	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
101	20230713	130451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	50	2	0.33	575586640	37292	47.76	15600	15600	15380	19950	10750	15350	15434.59	1.82	0	-3199	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1937	34.53	1.96	12	0.30	446.00	7875.00	18600	20230605	-17.20	11000	20220930	40.00	18600	-17.20	20230605	12500	23.20	20230316	18600	-17.20	20230605	11000	40.00	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
102	20230713	120448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15390	40	2	0.26	475994950	30823	39.47	15600	15600	15380	19950	10750	15350	15442.85	1.82	0	-727	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1936	34.51	1.95	12	0.25	446.00	7875.00	18600	20230605	-17.26	11000	20220930	39.91	18600	-17.26	20230605	12500	23.12	20230316	18600	-17.26	20230605	11000	39.91	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
103	20230713	110452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15420	70	2	0.46	365640490	23659	30.30	15600	15600	15390	19950	10750	15350	15454.60	1.82	0	-1366	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1940	34.57	1.96	12	0.19	446.00	7875.00	18600	20230605	-17.10	11000	20220930	40.18	18600	-17.10	20230605	12500	23.36	20230316	18600	-17.10	20230605	11000	40.18	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
104	20230713	100451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	110	2	0.72	195193570	12599	16.14	15600	15600	15400	19950	10750	15350	15492.78	1.82	0	-734	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1945	34.66	1.96	12	0.10	446.00	7875.00	18600	20230605	-16.88	11000	20220930	40.55	18600	-16.88	20230605	12500	23.68	20230316	18600	-16.88	20230605	11000	40.55	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
105	20230713	090410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15480	130	2	0.85	26675450	1711	2.19	15600	15600	15460	19950	10750	15350	15590.56	1.82	0	-269	15763	15556	15403	15196	15043	15480	15120	63	4600	500	11050	10	1	12578946	1947	34.71	1.97	12	0.01	446.00	7875.00	18600	20230605	-16.77	11000	20220930	40.73	18600	-16.77	20230605	12500	23.84	20230316	18600	-16.77	20230605	11000	40.73	20220930	4.51	N	048910	500	63 억	228903	N	N	16	N	N
106	20230712	160447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15350	200	2	1.32	1188743090	77009	168.97	15400	15610	15250	19690	10610	15150	15436.64	1.74	0	10254	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1931	34.42	1.95	12	0.61	446.00	7875.00	18600	20230605	-17.47	11000	20220930	39.55	18600	-17.47	20230605	12500	22.80	20230316	18600	-17.47	20230605	11000	39.55	20220930	4.51	N	048910	500	63 억	218318	N	N	16	N	N
107	20230712	150445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15350	200	2	1.32	1071260620	69353	152.17	15400	15610	15250	19690	10610	15150	15446.49	1.74	0	9497	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1931	34.42	1.95	12	0.55	446.00	7875.00	18600	20230605	-17.47	11000	20220930	39.55	18600	-17.47	20230605	12500	22.80	20230316	18600	-17.47	20230605	11000	39.55	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
108	20230712	140444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15440	290	2	1.91	988000640	63935	140.28	15400	15610	15250	19690	10610	15150	15453.20	1.74	0	10081	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1942	34.62	1.96	12	0.51	446.00	7875.00	18600	20230605	-16.99	11000	20220930	40.36	18600	-16.99	20230605	12500	23.52	20230316	18600	-16.99	20230605	11000	40.36	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
109	20230712	130446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15490	340	2	2.24	859622600	55608	122.01	15400	15610	15250	19690	10610	15150	15458.61	1.74	0	10461	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1948	34.73	1.97	12	0.44	446.00	7875.00	18600	20230605	-16.72	11000	20220930	40.82	18600	-16.72	20230605	12500	23.92	20230316	18600	-16.72	20230605	11000	40.82	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
110	20230712	120447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	310	2	2.05	809117270	52344	114.85	15400	15610	15250	19690	10610	15150	15457.69	1.74	0	10189	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1945	34.66	1.96	12	0.42	446.00	7875.00	18600	20230605	-16.88	11000	20220930	40.55	18600	-16.88	20230605	12500	23.68	20230316	18600	-16.88	20230605	11000	40.55	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
111	20230712	110446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15440	290	2	1.91	735584660	47578	104.39	15400	15610	15250	19690	10610	15150	15460.60	1.74	0	8550	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1942	34.62	1.96	12	0.38	446.00	7875.00	18600	20230605	-16.99	11000	20220930	40.36	18600	-16.99	20230605	12500	23.52	20230316	18600	-16.99	20230605	11000	40.36	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
112	20230712	100448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15440	290	2	1.91	638701230	41304	90.63	15400	15610	15250	19690	10610	15150	15463.42	1.74	0	10462	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1942	34.62	1.96	12	0.33	446.00	7875.00	18600	20230605	-16.99	11000	20220930	40.36	18600	-16.99	20230605	12500	23.52	20230316	18600	-16.99	20230605	11000	40.36	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
113	20230712	090448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15520	370	2	2.44	147542470	9576	21.01	15400	15530	15350	19690	10610	15150	15407.53	1.74	0	3233	15470	15310	15190	15030	14910	15390	15110	63	4540	500	10900	10	1	12578946	1952	34.80	1.97	12	0.08	446.00	7875.00	18600	20230605	-16.56	11000	20220930	41.09	18600	-16.56	20230605	12500	24.16	20230316	18600	-16.56	20230605	11000	41.09	20220930	4.51	N	048910	500	63 억	218318	N	N	70	N	N
114	20230711	160441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15150	80	2	0.53	684214390	45068	61.15	15110	15350	15070	19590	10550	15070	15181.83	1.72	0	1936	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1906	33.97	1.92	12	0.36	446.00	7875.00	18600	20230605	-18.55	11000	20220930	37.73	18600	-18.55	20230605	12500	21.20	20230316	18600	-18.55	20230605	11000	37.73	20220930	4.51	N	048910	500	63 억	216314	N	N	70	N	N
115	20230711	150440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15190	120	2	0.80	652749990	42994	58.34	15110	15350	15070	19590	10550	15070	15182.35	1.72	0	1880	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1911	34.06	1.93	12	0.34	446.00	7875.00	18600	20230605	-18.33	11000	20220930	38.09	18600	-18.33	20230605	12500	21.52	20230316	18600	-18.33	20230605	11000	38.09	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
116	20230711	140439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15090	20	2	0.13	619554960	40799	55.36	15110	15350	15070	19590	10550	15070	15185.54	1.72	0	1874	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1898	33.83	1.92	12	0.32	446.00	7875.00	18600	20230605	-18.87	11000	20220930	37.18	18600	-18.87	20230605	12500	20.72	20230316	18600	-18.87	20230605	11000	37.18	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
117	20230711	130432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15130	60	2	0.40	516019480	33952	46.07	15110	15350	15090	19590	10550	15070	15198.50	1.72	0	2439	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1903	33.92	1.92	12	0.27	446.00	7875.00	18600	20230605	-18.66	11000	20220930	37.55	18600	-18.66	20230605	12500	21.04	20230316	18600	-18.66	20230605	11000	37.55	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
118	20230711	120443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15190	120	2	0.80	443830090	29181	39.60	15110	15350	15110	19590	10550	15070	15209.56	1.72	0	3930	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1911	34.06	1.93	12	0.23	446.00	7875.00	18600	20230605	-18.33	11000	20220930	38.09	18600	-18.33	20230605	12500	21.52	20230316	18600	-18.33	20230605	11000	38.09	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
119	20230711	110445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15210	140	2	0.93	405110720	26636	36.14	15110	15350	15110	19590	10550	15070	15209.14	1.72	0	4823	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1913	34.10	1.93	12	0.21	446.00	7875.00	18600	20230605	-18.23	11000	20220930	38.27	18600	-18.23	20230605	12500	21.68	20230316	18600	-18.23	20230605	11000	38.27	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
120	20230711	100443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15280	210	2	1.39	340506580	22388	30.38	15110	15350	15110	19590	10550	15070	15209.33	1.72	0	6834	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1922	34.26	1.94	12	0.18	446.00	7875.00	18600	20230605	-17.85	11000	20220930	38.91	18600	-17.85	20230605	12500	22.24	20230316	18600	-17.85	20230605	11000	38.91	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
121	20230711	090442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15140	70	2	0.46	7477560	494	0.67	15110	15150	15110	19590	10550	15070	15136.76	1.72	0	9	15456	15262	15036	14842	14616	15280	14860	63	4520	500	10850	10	1	12578946	1904	33.95	1.92	12	0.00	446.00	7875.00	18600	20230605	-18.60	11000	20220930	37.64	18600	-18.60	20230605	12500	21.12	20230316	18600	-18.60	20230605	11000	37.64	20220930	4.51	N	048910	500	63 억	216314	N	N	0	N	N
122	20230710	160440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15070	0	3	0.00	1103918540	73536	106.94	15070	15230	14810	19590	10550	15070	15011.86	1.65	0	7138	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1896	33.79	1.91	12	0.58	446.00	7875.00	18600	20230605	-18.98	11000	20220930	37.00	18600	-18.98	20230605	12500	20.56	20230316	18600	-18.98	20230605	11000	37.00	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
123	20230710	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	-70	5	-0.46	1001955000	66742	97.06	15070	15230	14810	19590	10550	15070	15012.36	1.65	0	8055	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1887	33.63	1.90	12	0.53	446.00	7875.00	18600	20230605	-19.35	11000	20220930	36.36	18600	-19.35	20230605	12500	20.00	20230316	18600	-19.35	20230605	11000	36.36	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
124	20230710	140436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15160	90	2	0.60	924138480	61574	89.54	15070	15230	14810	19590	10550	15070	15008.58	1.65	0	11771	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1907	33.99	1.93	12	0.49	446.00	7875.00	18600	20230605	-18.49	11000	20220930	37.82	18600	-18.49	20230605	12500	21.28	20230316	18600	-18.49	20230605	11000	37.82	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
125	20230710	130432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15030	-40	5	-0.27	716372900	47838	69.57	15070	15190	14810	19590	10550	15070	14974.97	1.65	0	7374	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1891	33.70	1.91	12	0.38	446.00	7875.00	18600	20230605	-19.19	11000	20220930	36.64	18600	-19.19	20230605	12500	20.24	20230316	18600	-19.19	20230605	11000	36.64	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
126	20230710	120440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15070	0	3	0.00	630232180	42098	61.22	15070	15190	14810	19590	10550	15070	14970.59	1.65	0	7590	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1896	33.79	1.91	12	0.33	446.00	7875.00	18600	20230605	-18.98	11000	20220930	37.00	18600	-18.98	20230605	12500	20.56	20230316	18600	-18.98	20230605	11000	37.00	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
127	20230710	110441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14850	-220	5	-1.46	379136070	25262	36.74	15070	15190	14850	19590	10550	15070	15008.15	1.65	0	-2151	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1868	33.30	1.89	12	0.20	446.00	7875.00	18600	20230605	-20.16	11000	20220930	35.00	18600	-20.16	20230605	12500	18.80	20230316	18600	-20.16	20230605	11000	35.00	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
128	20230710	100441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15150	80	2	0.53	177142560	11776	17.12	15070	15190	14930	19590	10550	15070	15042.67	1.65	0	1174	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1906	33.97	1.92	12	0.09	446.00	7875.00	18600	20230605	-18.55	11000	20220930	37.73	18600	-18.55	20230605	12500	21.20	20230316	18600	-18.55	20230605	11000	37.73	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
129	20230710	090437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14990	-80	5	-0.53	17686100	1178	1.71	15070	15070	14950	19590	10550	15070	15013.62	1.65	0	-385	15463	15266	15103	14906	14743	15185	14825	63	4520	500	10850	10	1	12578946	1886	33.61	1.90	12	0.01	446.00	7875.00	18600	20230605	-19.41	11000	20220930	36.27	18600	-19.41	20230605	12500	19.92	20230316	18600	-19.41	20230605	11000	36.27	20220930	4.51	N	048910	500	63 억	207206	N	N	1	N	N
130	20230707	160434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15070	-250	5	-1.63	1032553780	68537	88.56	15100	15300	14940	19910	10730	15320	15065.62	1.60	0	6357	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1896	33.79	1.91	12	0.54	446.00	7875.00	18600	20230605	-18.98	11000	20220930	37.00	18600	-18.98	20230605	12500	20.56	20230316	18600	-18.98	20230605	11000	37.00	20220930	4.43	N	048910	500	63 억	201647	N	N	1	N	N
131	20230707	150436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	-320	5	-2.09	859980260	57047	73.71	15100	15300	14940	19910	10730	15320	15074.94	1.60	0	797	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1887	33.63	1.90	12	0.45	446.00	7875.00	18600	20230605	-19.35	11000	20220930	36.36	18600	-19.35	20230605	12500	20.00	20230316	18600	-19.35	20230605	11000	36.36	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
132	20230707	140443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15060	-260	5	-1.70	752191770	49870	64.44	15100	15300	14940	19910	10730	15320	15083.05	1.60	0	1666	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1894	33.77	1.91	12	0.40	446.00	7875.00	18600	20230605	-19.03	11000	20220930	36.91	18600	-19.03	20230605	12500	20.48	20230316	18600	-19.03	20230605	11000	36.91	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
133	20230707	130439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15060	-260	5	-1.70	686878220	45535	58.84	15100	15300	14940	19910	10730	15320	15084.62	1.60	0	4654	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1894	33.77	1.91	12	0.36	446.00	7875.00	18600	20230605	-19.03	11000	20220930	36.91	18600	-19.03	20230605	12500	20.48	20230316	18600	-19.03	20230605	11000	36.91	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
134	20230707	120439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15020	-300	5	-1.96	563199030	37321	48.22	15100	15300	14940	19910	10730	15320	15090.67	1.60	0	4626	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1889	33.68	1.91	12	0.30	446.00	7875.00	18600	20230605	-19.25	11000	20220930	36.55	18600	-19.25	20230605	12500	20.16	20230316	18600	-19.25	20230605	11000	36.55	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
135	20230707	110440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15030	-290	5	-1.89	467870790	30973	40.02	15100	15300	14980	19910	10730	15320	15105.76	1.60	0	4131	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1891	33.70	1.91	12	0.25	446.00	7875.00	18600	20230605	-19.19	11000	20220930	36.64	18600	-19.19	20230605	12500	20.24	20230316	18600	-19.19	20230605	11000	36.64	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
136	20230707	100436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15090	-230	5	-1.50	295285810	19510	25.21	15100	15300	15080	19910	10730	15320	15135.10	1.60	0	5462	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1898	33.83	1.92	12	0.16	446.00	7875.00	18600	20230605	-18.87	11000	20220930	37.18	18600	-18.87	20230605	12500	20.72	20230316	18600	-18.87	20230605	11000	37.18	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
137	20230707	090435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15150	-170	5	-1.11	19835370	1311	1.69	15100	15300	15100	19910	10730	15320	15129.95	1.60	0	215	15966	15642	15466	15142	14966	15555	15055	63	4590	500	11030	10	1	12578946	1906	33.97	1.92	12	0.01	446.00	7875.00	18600	20230605	-18.55	11000	20220930	37.73	18600	-18.55	20230605	12500	21.20	20230316	18600	-18.55	20230605	11000	37.73	20220930	4.43	N	048910	500	63 억	201647	N	N	6	N	N
138	20230706	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15320	-310	5	-1.98	1193850480	76932	162.09	15750	15790	15290	20300	10950	15630	15518.27	1.60	0	594	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1927	34.35	1.95	12	0.61	446.00	7875.00	18600	20230605	-17.63	10750	20220705	42.51	18600	-17.63	20230605	12500	22.56	20230316	18600	-17.63	20230605	11000	39.27	20220930	4.44	N	048910	500	63 억	201160	N	N	6	N	N
139	20230706	150436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15310	-320	5	-2.05	1101414760	70896	149.37	15750	15790	15290	20300	10950	15630	15535.64	1.60	0	87	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1926	34.33	1.94	12	0.56	446.00	7875.00	18600	20230605	-17.69	10750	20220705	42.42	18600	-17.69	20230605	12500	22.48	20230316	18600	-17.69	20230605	11000	39.18	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
140	20230706	140436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	-230	5	-1.47	1017429510	65427	137.85	15750	15790	15290	20300	10950	15630	15550.60	1.60	0	982	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1937	34.53	1.96	12	0.52	446.00	7875.00	18600	20230605	-17.20	10750	20220705	43.26	18600	-17.20	20230605	12500	23.20	20230316	18600	-17.20	20230605	11000	40.00	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
141	20230706	130436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	-230	5	-1.47	797634280	51108	107.68	15750	15790	15400	20300	10950	15630	15606.84	1.60	0	-3490	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1937	34.53	1.96	12	0.41	446.00	7875.00	18600	20230605	-17.20	10750	20220705	43.26	18600	-17.20	20230605	12500	23.20	20230316	18600	-17.20	20230605	11000	40.00	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
142	20230706	120435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15690	60	2	0.38	556042980	35540	74.88	15750	15790	15450	20300	10950	15630	15645.55	1.60	0	4440	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1974	35.18	1.99	12	0.28	446.00	7875.00	18600	20230605	-15.65	10750	20220705	45.95	18600	-15.65	20230605	12500	25.52	20230316	18600	-15.65	20230605	11000	42.64	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
143	20230706	110439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15760	130	2	0.83	413104480	26438	55.70	15750	15790	15450	20300	10950	15630	15625.41	1.60	0	5367	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1982	35.34	2.00	12	0.21	446.00	7875.00	18600	20230605	-15.27	10750	20220705	46.60	18600	-15.27	20230605	12500	26.08	20230316	18600	-15.27	20230605	11000	43.27	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
144	20230706	100435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15530	-100	5	-0.64	169330940	10885	22.93	15750	15750	15450	20300	10950	15630	15556.35	1.60	0	-367	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1954	34.82	1.97	12	0.09	446.00	7875.00	18600	20230605	-16.51	10750	20220705	44.47	18600	-16.51	20230605	12500	24.24	20230316	18600	-16.51	20230605	11000	41.18	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
145	20230706	090435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	-80	5	-0.51	48085560	3066	6.46	15750	15750	15550	20300	10950	15630	15683.50	1.60	0	-640	15970	15800	15620	15450	15270	15710	15360	63	4675	500	11250	10	1	12578946	1956	34.87	1.97	12	0.02	446.00	7875.00	18600	20230605	-16.40	10750	20220705	44.65	18600	-16.40	20230605	12500	24.40	20230316	18600	-16.40	20230605	11000	41.36	20220930	4.44	N	048910	500	63 억	201160	N	N	84	N	N
146	20230705	160434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15630	-40	5	-0.26	726909840	46653	127.14	15790	15790	15440	20350	10970	15670	15580.67	1.65	0	-6355	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1966	35.04	1.98	12	0.37	446.00	7875.00	18600	20230605	-15.97	10500	20220704	48.86	18600	-15.97	20230605	12500	25.04	20230316	18600	-15.97	20230605	10750	45.40	20220705	4.42	N	048910	500	63 억	207525	N	N	84	N	N
147	20230705	150432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15660	-10	5	-0.06	683304980	43866	119.55	15790	15790	15440	20350	10970	15670	15577.10	1.65	0	-6458	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1970	35.11	1.99	12	0.35	446.00	7875.00	18600	20230605	-15.81	10500	20220704	49.14	18600	-15.81	20230605	12500	25.28	20230316	18600	-15.81	20230605	10750	45.67	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
148	20230705	140428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15570	-100	5	-0.64	564475430	36258	98.81	15790	15790	15440	20350	10970	15670	15568.30	1.65	0	-5751	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1959	34.91	1.98	12	0.29	446.00	7875.00	18600	20230605	-16.29	10500	20220704	48.29	18600	-16.29	20230605	12500	24.56	20230316	18600	-16.29	20230605	10750	44.84	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
149	20230705	130428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15520	-150	5	-0.96	511315340	32838	89.49	15790	15790	15440	20350	10970	15670	15570.84	1.65	0	-5664	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1952	34.80	1.97	12	0.26	446.00	7875.00	18600	20230605	-16.56	10500	20220704	47.81	18600	-16.56	20230605	12500	24.16	20230316	18600	-16.56	20230605	10750	44.37	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
150	20230705	120428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15470	-200	5	-1.28	445042600	28567	77.85	15790	15790	15440	20350	10970	15670	15578.91	1.65	0	-5814	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1946	34.69	1.96	12	0.23	446.00	7875.00	18600	20230605	-16.83	10500	20220704	47.33	18600	-16.83	20230605	12500	23.76	20230316	18600	-16.83	20230605	10750	43.91	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
151	20230705	110432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15600	-70	5	-0.45	338566620	21707	59.16	15790	15790	15440	20350	10970	15670	15597.12	1.65	0	-3597	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1962	34.98	1.98	12	0.17	446.00	7875.00	18600	20230605	-16.13	10500	20220704	48.57	18600	-16.13	20230605	12500	24.80	20230316	18600	-16.13	20230605	10750	45.12	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
152	20230705	100430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15650	-20	5	-0.13	288217410	18474	50.35	15790	15790	15440	20350	10970	15670	15601.25	1.65	0	-3759	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1969	35.09	1.99	12	0.15	446.00	7875.00	18600	20230605	-15.86	10500	20220704	49.05	18600	-15.86	20230605	12500	25.20	20230316	18600	-15.86	20230605	10750	45.58	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
153	20230705	090429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15640	-30	5	-0.19	29477350	1881	5.13	15790	15790	15630	20350	10970	15670	15671.11	1.65	0	-1051	15856	15762	15656	15562	15456	15710	15510	63	4690	500	11280	10	1	12578946	1967	35.07	1.99	12	0.01	446.00	7875.00	18600	20230605	-15.91	10500	20220704	48.95	18600	-15.91	20230605	12500	25.12	20230316	18600	-15.91	20230605	10750	45.49	20220705	4.42	N	048910	500	63 억	207525	N	N	0	N	N
154	20230704	160429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15670	-60	5	-0.38	571656610	36523	40.84	15730	15750	15550	20400	11020	15730	15651.94	1.66	0	-796	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1971	35.13	1.99	12	0.29	446.00	7875.00	18600	20230605	-15.75	10500	20220704	49.24	18600	-15.75	20230605	12500	25.36	20230316	18600	-15.75	20230605	10500	49.24	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
155	20230704	150424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15640	-90	5	-0.57	544010700	34756	38.86	15730	15750	15550	20400	11020	15730	15652.28	1.66	0	-690	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1967	35.07	1.99	12	0.28	446.00	7875.00	18600	20230605	-15.91	10500	20220704	48.95	18600	-15.91	20230605	12500	25.12	20230316	18600	-15.91	20230605	10500	48.95	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
156	20230704	140428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15680	-50	5	-0.32	480518510	30701	34.33	15730	15750	15550	20400	11020	15730	15651.56	1.66	0	-649	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1972	35.16	1.99	12	0.24	446.00	7875.00	18600	20230605	-15.70	10500	20220704	49.33	18600	-15.70	20230605	12500	25.44	20230316	18600	-15.70	20230605	10500	49.33	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
157	20230704	130421	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15690	-40	5	-0.25	381941180	24417	27.30	15730	15750	15550	20400	11020	15730	15642.43	1.66	0	-619	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1974	35.18	1.99	12	0.19	446.00	7875.00	18600	20230605	-15.65	10500	20220704	49.43	18600	-15.65	20230605	12500	25.52	20230316	18600	-15.65	20230605	10500	49.43	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
158	20230704	120424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15710	-20	5	-0.13	347117410	22197	24.82	15730	15750	15550	20400	11020	15730	15638.03	1.66	0	-493	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1976	35.22	1.99	12	0.18	446.00	7875.00	18600	20230605	-15.54	10500	20220704	49.62	18600	-15.54	20230605	12500	25.68	20230316	18600	-15.54	20230605	10500	49.62	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
159	20230704	110421	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15600	-130	5	-0.83	283774140	18145	20.29	15730	15750	15550	20400	11020	15730	15639.25	1.66	0	-1048	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1962	34.98	1.98	12	0.14	446.00	7875.00	18600	20230605	-16.13	10500	20220704	48.57	18600	-16.13	20230605	12500	24.80	20230316	18600	-16.13	20230605	10500	48.57	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
160	20230704	100420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15650	-80	5	-0.51	179994600	11505	12.86	15730	15750	15550	20400	11020	15730	15644.90	1.66	0	-1106	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1969	35.09	1.99	12	0.09	446.00	7875.00	18600	20230605	-15.86	10500	20220704	49.05	18600	-15.86	20230605	12500	25.20	20230316	18600	-15.86	20230605	10500	49.05	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
161	20230704	090420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15580	-150	5	-0.95	35855820	2287	2.56	15730	15740	15580	20400	11020	15730	15678.10	1.66	0	-767	16056	15892	15586	15422	15116	15975	15505	63	4690	500	11320	10	1	12578946	1960	34.93	1.98	12	0.02	446.00	7875.00	18600	20230605	-16.24	10500	20220704	48.38	18600	-16.24	20230605	12500	24.64	20230316	18600	-16.24	20230605	10500	48.38	20220704	4.43	N	048910	500	63 억	208326	N	N	0	N	N
162	20230703	160417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15730	550	2	3.62	1373475380	88063	185.10	15290	15750	15280	19730	10630	15180	15596.06	1.63	0	3680	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1979	35.27	2.00	12	0.70	446.00	7875.00	18600	20230605	-15.43	10500	20220704	49.81	18600	-15.43	20230605	12500	25.84	20230316	18600	-15.43	20230605	10500	49.81	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
163	20230703	150419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15680	500	2	3.29	1306279590	83784	176.10	15290	15750	15280	19730	10630	15180	15591.04	1.63	0	3790	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1972	35.16	1.99	12	0.67	446.00	7875.00	18600	20230605	-15.70	10500	20220704	49.33	18600	-15.70	20230605	12500	25.44	20230316	18600	-15.70	20230605	10500	49.33	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
164	20230703	140419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	370	2	2.44	1089827840	69904	146.93	15290	15750	15280	19730	10630	15180	15590.35	1.63	0	514	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1956	34.87	1.97	12	0.56	446.00	7875.00	18600	20230605	-16.40	10500	20220704	48.10	18600	-16.40	20230605	12500	24.40	20230316	18600	-16.40	20230605	10500	48.10	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
165	20230703	130419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15470	290	2	1.91	978712880	62730	131.85	15290	15750	15280	19730	10630	15180	15601.99	1.63	0	729	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1946	34.69	1.96	12	0.50	446.00	7875.00	18600	20230605	-16.83	10500	20220704	47.33	18600	-16.83	20230605	12500	23.76	20230316	18600	-16.83	20230605	10500	47.33	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
166	20230703	120419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	370	2	2.44	830684510	53178	111.77	15290	15750	15280	19730	10630	15180	15620.83	1.63	0	995	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1956	34.87	1.97	12	0.42	446.00	7875.00	18600	20230605	-16.40	10500	20220704	48.10	18600	-16.40	20230605	12500	24.40	20230316	18600	-16.40	20230605	10500	48.10	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
167	20230703	110417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15640	460	2	3.03	741741520	47474	99.78	15290	15750	15280	19730	10630	15180	15624.16	1.63	0	2358	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1967	35.07	1.99	12	0.38	446.00	7875.00	18600	20230605	-15.91	10500	20220704	48.95	18600	-15.91	20230605	12500	25.12	20230316	18600	-15.91	20230605	10500	48.95	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
168	20230703	100411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15670	490	2	3.23	543331010	34801	73.15	15290	15750	15280	19730	10630	15180	15612.51	1.63	0	3831	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1971	35.13	1.99	12	0.28	446.00	7875.00	18600	20230605	-15.75	10500	20220704	49.24	18600	-15.75	20230605	12500	25.36	20230316	18600	-15.75	20230605	10500	49.24	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N
169	20230703	090413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	280	2	1.84	37795810	2448	5.15	15290	15590	15280	19730	10630	15180	15439.46	1.63	0	671	15526	15352	15026	14852	14526	15440	14940	63	4550	500	10920	10	1	12578946	1945	34.66	1.96	12	0.02	446.00	7875.00	18600	20230605	-16.88	10500	20220704	47.24	18600	-16.88	20230605	12500	23.68	20230316	18600	-16.88	20230605	10500	47.24	20220704	4.55	N	048910	500	63 억	204515	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History