KissMeData/000440/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17910	370	2	2.11	269969750	15111	160.47	17450	18090	17450	22800	12280	17540	17865.76	0.17	0	2813	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1115	223.88	1.64	12	0.24	80.00	10933.00	30750	20220830	-41.76	16650	20230727	7.57	24600	-27.20	20230126	16650	7.57	20230727	30750	-41.76	20220830	16650	7.57	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
3	20230731	150107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17950	410	2	2.34	252355660	14128	150.03	17450	18090	17450	22800	12280	17540	17862.09	0.17	0	2649	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1118	224.38	1.64	12	0.23	80.00	10933.00	30750	20220830	-41.63	16650	20230727	7.81	24600	-27.03	20230126	16650	7.81	20230727	30750	-41.63	20220830	16650	7.81	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
4	20230731	140107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17930	390	2	2.22	241218850	13507	143.43	17450	18090	17450	22800	12280	17540	17858.80	0.17	0	2306	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1117	224.12	1.64	12	0.22	80.00	10933.00	30750	20220830	-41.69	16650	20230727	7.69	24600	-27.11	20230126	16650	7.69	20230727	30750	-41.69	20220830	16650	7.69	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
5	20230731	130107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17900	360	2	2.05	231839960	12984	137.88	17450	18090	17450	22800	12280	17540	17855.82	0.17	0	2288	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1115	223.75	1.64	12	0.21	80.00	10933.00	30750	20220830	-41.79	16650	20230727	7.51	24600	-27.24	20230126	16650	7.51	20230727	30750	-41.79	20220830	16650	7.51	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
6	20230731	120107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17990	450	2	2.57	212109370	11883	126.19	17450	18090	17450	22800	12280	17540	17849.82	0.17	0	2363	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1120	224.88	1.65	12	0.19	80.00	10933.00	30750	20220830	-41.50	16650	20230727	8.05	24600	-26.87	20230126	16650	8.05	20230727	30750	-41.50	20220830	16650	8.05	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
7	20230731	110107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17950	410	2	2.34	194604560	10908	115.83	17450	18090	17450	22800	12280	17540	17840.54	0.17	0	2213	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1118	224.38	1.64	12	0.18	80.00	10933.00	30750	20220830	-41.63	16650	20230727	7.81	24600	-27.03	20230126	16650	7.81	20230727	30750	-41.63	20220830	16650	7.81	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
8	20230731	100107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18010	470	2	2.68	150721710	8472	89.96	17450	18050	17450	22800	12280	17540	17790.57	0.17	0	2368	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1122	225.12	1.65	12	0.14	80.00	10933.00	30750	20220830	-41.43	16650	20230727	8.17	24600	-26.79	20230126	16650	8.17	20230727	30750	-41.43	20220830	16650	8.17	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
9	20230731	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17530	-10	5	-0.06	4362650	250	2.65	17450	17530	17450	22800	12280	17540	17450.60	0.17	0	-7	18226	17882	17356	17012	16486	18055	17185	31	5260	500	12270	10	1	6227130	1092	219.12	1.60	12	0.00	80.00	10933.00	30750	20220830	-42.99	16650	20230727	5.29	24600	-28.74	20230126	16650	5.29	20230727	30750	-42.99	20220830	16650	5.29	20230727	2.62	N	000440	500	31 억	10641	N	N	N	N
10	20230728	160107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17540	520	2	3.06	159497860	9276	43.31	16920	17700	16830	22100	11920	17020	17194.20	0.12	0	2984	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1092	219.25	1.60	12	0.15	80.00	10933.00	30750	20220830	-42.96	16650	20230727	5.35	24600	-28.70	20230126	16650	5.35	20230727	30750	-42.96	20220830	16650	5.35	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
11	20230728	150107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17460	440	2	2.59	142711380	8317	38.83	16920	17700	16830	22100	11920	17020	17159.00	0.12	0	3047	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1087	218.25	1.60	12	0.13	80.00	10933.00	30750	20220830	-43.22	16650	20230727	4.86	24600	-29.02	20230126	16650	4.86	20230727	30750	-43.22	20220830	16650	4.86	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
12	20230728	140107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17320	300	2	1.76	136280270	7947	37.11	16920	17700	16830	22100	11920	17020	17148.64	0.12	0	3008	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1079	216.50	1.58	12	0.13	80.00	10933.00	30750	20220830	-43.67	16650	20230727	4.02	24600	-29.59	20230126	16650	4.02	20230727	30750	-43.67	20220830	16650	4.02	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
13	20230728	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	17310	290	2	1.70	131846720	7691	35.91	16920	17700	16830	22100	11920	17020	17142.99	0.12	0	2914	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1078	216.38	1.58	12	0.12	80.00	10933.00	30750	20220830	-43.71	16650	20230727	3.96	24600	-29.63	20230126	16650	3.96	20230727	30750	-43.71	20220830	16650	3.96	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
14	20230728	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	17460	440	2	2.59	123060970	7184	33.54	16920	17700	16830	22100	11920	17020	17129.87	0.12	0	2765	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1087	218.25	1.60	12	0.12	80.00	10933.00	30750	20220830	-43.22	16650	20230727	4.86	24600	-29.02	20230126	16650	4.86	20230727	30750	-43.22	20220830	16650	4.86	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
15	20230728	110107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17400	380	2	2.23	107989480	6317	29.50	16920	17700	16830	22100	11920	17020	17095.06	0.12	0	2311	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1084	217.50	1.59	12	0.10	80.00	10933.00	30750	20220830	-43.41	16650	20230727	4.50	24600	-29.27	20230126	16650	4.50	20230727	30750	-43.41	20220830	16650	4.50	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
16	20230728	100107	60.00	KOSDAQ		유통	N	N	N	N	60	N	17000	-20	5	-0.12	51244130	3027	14.13	16920	17070	16830	22100	11920	17020	16929.02	0.12	0	624	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1059	212.50	1.55	12	0.05	80.00	10933.00	30750	20220830	-44.72	16650	20230727	2.10	24600	-30.89	20230126	16650	2.10	20230727	30750	-44.72	20220830	16650	2.10	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
17	20230728	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	16920	-100	5	-0.59	4128480	244	1.14	16920	16920	16920	22100	11920	17020	16920.00	0.12	0	0	17573	17296	16973	16696	16373	17435	16835	31	5090	500	11910	10	1	6227130	1054	211.50	1.55	12	0.00	80.00	10933.00	30750	20220830	-44.98	16650	20230727	1.62	24600	-31.22	20230126	16650	1.62	20230727	30750	-44.98	20220830	16650	1.62	20230727	2.66	N	000440	500	31 억	7657	N	N	N	N
18	20230727	160106	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17020	10	2	0.06	360461240	21133	52.80	16650	17250	16650	22100	11910	17010	17057.42	0.05	-1298	4728	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1060	212.75	1.56	12	0.34	80.00	10933.00	30750	20220830	-44.65	16650	20230727	2.22	24600	-30.81	20230126	16650	2.22	20230727	30750	-44.65	20220830	16650	2.22	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
19	20230727	150106	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17070	60	2	0.35	338867800	19866	49.64	16650	17250	16650	22100	11910	17010	17057.68	0.05	-1298	4744	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1063	213.38	1.56	12	0.32	80.00	10933.00	30750	20220830	-44.49	16650	20230727	2.52	24600	-30.61	20230126	16650	2.52	20230727	30750	-44.49	20220830	16650	2.52	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
20	20230727	140107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17100	90	2	0.53	305432260	17908	44.75	16650	17250	16650	22100	11910	17010	17055.63	0.05	-1298	4731	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1065	213.75	1.56	12	0.29	80.00	10933.00	30750	20220830	-44.39	16650	20230727	2.70	24600	-30.49	20230126	16650	2.70	20230727	30750	-44.39	20220830	16650	2.70	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
21	20230727	130107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17150	140	2	0.82	296691540	17396	43.47	16650	17250	16650	22100	11910	17010	17055.16	0.05	-1298	4588	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1068	214.38	1.57	12	0.28	80.00	10933.00	30750	20220830	-44.23	16650	20230727	3.00	24600	-30.28	20230126	16650	3.00	20230727	30750	-44.23	20220830	16650	3.00	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
22	20230727	120107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17140	130	2	0.76	260691290	15286	38.19	16650	17250	16650	22100	11910	17010	17054.25	0.05	-1298	5191	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1067	214.25	1.57	12	0.25	80.00	10933.00	30750	20220830	-44.26	16650	20230727	2.94	24600	-30.33	20230126	16650	2.94	20230727	30750	-44.26	20220830	16650	2.94	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
23	20230727	110106	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17200	190	2	1.12	228592330	13421	33.53	16650	17250	16650	22100	11910	17010	17032.44	0.05	-1298	5236	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1071	215.00	1.57	12	0.22	80.00	10933.00	30750	20220830	-44.07	16650	20230727	3.30	24600	-30.08	20230126	16650	3.30	20230727	30750	-44.07	20220830	16650	3.30	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
24	20230727	100107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17010	0	3	0.00	110014200	6478	16.19	16650	17170	16650	22100	11910	17010	16982.74	0.05	-1298	2171	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1059	212.62	1.56	12	0.10	80.00	10933.00	30750	20220830	-44.68	16650	20230727	2.16	24600	-30.85	20230126	16650	2.16	20230727	30750	-44.68	20220830	16650	2.16	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
25	20230727	090107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	16650	-360	5	-2.12	13603410	817	2.04	16650	16650	16650	22100	11910	17010	16650.00	0.05	-1298	61	18670	17840	17320	16490	15970	17580	16230	31	5095	500	11900	10	1	6227130	1037	208.12	1.52	12	0.01	80.00	10933.00	30750	20220830	-45.85	16650	20230727	0.00	24600	-32.32	20230126	16650	0.00	20230727	30750	-45.85	20220830	16650	0.00	20230727	2.73	N	000440	500	31 억	2929	N	N	N	N
26	20230726	160107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17010	-1030	5	-5.71	673629310	38958	266.54	18040	18150	16800	23450	12630	18040	17291.29	0.07	0	-1306	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1059	212.62	1.56	12	0.63	80.00	10933.00	30750	20220830	-44.68	16800	20230726	1.25	24600	-30.85	20230126	16800	1.25	20230726	30750	-44.68	20220830	16800	1.25	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
27	20230726	150107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	16900	-1140	5	-6.32	640511080	36999	253.14	18040	18150	16800	23450	12630	18040	17311.58	0.07	0	-1246	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1052	211.25	1.55	12	0.59	80.00	10933.00	30750	20220830	-45.04	16800	20230726	0.60	24600	-31.30	20230126	16800	0.60	20230726	30750	-45.04	20220830	16800	0.60	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
28	20230726	140107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	16950	-1090	5	-6.04	591715430	34109	233.37	18040	18150	16800	23450	12630	18040	17347.78	0.07	0	-1772	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1055	211.88	1.55	12	0.55	80.00	10933.00	30750	20220830	-44.88	16800	20230726	0.89	24600	-31.10	20230126	16800	0.89	20230726	30750	-44.88	20220830	16800	0.89	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
29	20230726	130107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	16980	-1060	5	-5.88	523905060	30108	205.99	18040	18150	16980	23450	12630	18040	17400.86	0.07	0	-1817	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1057	212.25	1.55	12	0.48	80.00	10933.00	30750	20220830	-44.78	16980	20230726	0.00	24600	-30.98	20230126	16980	0.00	20230726	30750	-44.78	20220830	16980	0.00	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
30	20230726	120106	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17130	-910	5	-5.04	404104750	23082	157.92	18040	18150	17050	23450	12630	18040	17507.35	0.07	0	431	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1067	214.12	1.57	12	0.37	80.00	10933.00	30750	20220830	-44.29	17050	20230726	0.47	24600	-30.37	20230126	17050	0.47	20230726	30750	-44.29	20220830	17050	0.47	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
31	20230726	110106	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17200	-840	5	-4.66	357189050	20345	139.20	18040	18150	17050	23450	12630	18040	17556.60	0.07	0	-246	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1071	215.00	1.57	12	0.33	80.00	10933.00	30750	20220830	-44.07	17050	20230726	0.88	24600	-30.08	20230126	17050	0.88	20230726	30750	-44.07	20220830	17050	0.88	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
32	20230726	100107	60.00	KOSDAQ	신저가	유통	N	N	N	N	60	N	17410	-630	5	-3.49	261550700	14799	101.25	18040	18150	17400	23450	12630	18040	17673.54	0.07	0	-963	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1084	217.62	1.59	12	0.24	80.00	10933.00	30750	20220830	-43.38	17400	20230726	0.06	24600	-29.23	20230126	17400	0.06	20230726	30750	-43.38	20220830	17400	0.06	20230726	2.77	N	000440	500	31 억	4227	N	N	N	N
33	20230726	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18040	0	3	0.00	22485010	1243	8.50	18040	18150	18040	23450	12630	18040	18089.31	0.07	0	-445	18526	18282	18156	17912	17786	18220	17850	31	5410	500	12620	10	1	6227130	1123	225.50	1.65	12	0.02	80.00	10933.00	30750	20220830	-41.33	17850	20230327	1.06	24600	-26.67	20230126	17850	1.06	20230327	30750	-41.33	20220830	17850	1.06	20230327	2.77	N	000440	500	31 억	4227	N	N	N	N
34	20230725	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18040	-60	5	-0.33	251169580	13866	87.10	18100	18400	18030	23500	12670	18100	18114.31	0.07	0	15	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1123	225.50	1.65	12	0.22	80.00	10933.00	30750	20220830	-41.33	17850	20230327	1.06	24600	-26.67	20230126	17850	1.06	20230327	30750	-41.33	20220830	17850	1.06	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
35	20230725	150107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18060	-40	5	-0.22	217150210	11981	75.26	18100	18400	18060	23500	12670	18100	18124.55	0.07	0	57	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1125	225.75	1.65	12	0.19	80.00	10933.00	30750	20220830	-41.27	17850	20230327	1.18	24600	-26.59	20230126	17850	1.18	20230327	30750	-41.27	20220830	17850	1.18	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
36	20230725	140107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	-10	5	-0.06	189062240	10427	65.50	18100	18400	18080	23500	12670	18100	18131.99	0.07	0	57	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1126	226.12	1.65	12	0.17	80.00	10933.00	30750	20220830	-41.17	17850	20230327	1.34	24600	-26.46	20230126	17850	1.34	20230327	30750	-41.17	20220830	17850	1.34	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
37	20230725	130107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	0	3	0.00	172991300	9539	59.92	18100	18400	18080	23500	12670	18100	18135.16	0.07	0	244	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1127	226.25	1.66	12	0.15	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
38	20230725	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18150	50	2	0.28	160844600	8869	55.71	18100	18400	18080	23500	12670	18100	18135.60	0.07	0	292	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1130	226.88	1.66	12	0.14	80.00	10933.00	30750	20220830	-40.98	17850	20230327	1.68	24600	-26.22	20230126	17850	1.68	20230327	30750	-40.98	20220830	17850	1.68	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
39	20230725	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	0	3	0.00	124783310	6883	43.23	18100	18400	18080	23500	12670	18100	18129.20	0.07	0	522	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1127	226.25	1.66	12	0.11	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
40	20230725	100107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18190	90	2	0.50	71122570	3919	24.62	18100	18400	18100	23500	12670	18100	18148.14	0.07	0	522	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1133	227.38	1.66	12	0.06	80.00	10933.00	30750	20220830	-40.85	17850	20230327	1.90	24600	-26.06	20230126	17850	1.90	20230327	30750	-40.85	20220830	17850	1.90	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
41	20230725	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	300	2	1.66	38786680	2142	13.45	18100	18400	18100	23500	12670	18100	18107.69	0.07	0	974	18546	18322	18176	17952	17806	18250	17880	31	5415	500	12670	10	1	6227130	1146	230.00	1.68	12	0.03	80.00	10933.00	30750	20220830	-40.16	17850	20230327	3.08	24600	-25.20	20230126	17850	3.08	20230327	30750	-40.16	20220830	17850	3.08	20230327	2.77	N	000440	500	31 억	4212	N	N	N	N
42	20230724	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	-170	5	-0.93	286026420	15772	158.42	18210	18400	18030	23750	12790	18270	18135.08	0.07	0	-405	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1127	226.25	1.66	12	0.25	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
43	20230724	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18050	-220	5	-1.20	255245560	14068	141.30	18210	18400	18030	23750	12790	18270	18143.70	0.07	0	-234	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1124	225.62	1.65	12	0.23	80.00	10933.00	30750	20220830	-41.30	17850	20230327	1.12	24600	-26.63	20230126	17850	1.12	20230327	30750	-41.30	20220830	17850	1.12	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
44	20230724	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18050	-220	5	-1.20	223952210	12335	123.90	18210	18400	18030	23750	12790	18270	18155.83	0.07	0	-116	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1124	225.62	1.65	12	0.20	80.00	10933.00	30750	20220830	-41.30	17850	20230327	1.12	24600	-26.63	20230126	17850	1.12	20230327	30750	-41.30	20220830	17850	1.12	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
45	20230724	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18050	-220	5	-1.20	211513850	11646	116.97	18210	18400	18030	23750	12790	18270	18161.93	0.07	0	-92	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1124	225.62	1.65	12	0.19	80.00	10933.00	30750	20220830	-41.30	17850	20230327	1.12	24600	-26.63	20230126	17850	1.12	20230327	30750	-41.30	20220830	17850	1.12	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
46	20230724	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18050	-220	5	-1.20	183229210	10078	101.23	18210	18400	18030	23750	12790	18270	18181.11	0.07	0	-258	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1124	225.62	1.65	12	0.16	80.00	10933.00	30750	20220830	-41.30	17850	20230327	1.12	24600	-26.63	20230126	17850	1.12	20230327	30750	-41.30	20220830	17850	1.12	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
47	20230724	110107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18200	-70	5	-0.38	91071770	4988	50.10	18210	18400	18200	23750	12790	18270	18258.17	0.07	0	-29	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1133	227.50	1.66	12	0.08	80.00	10933.00	30750	20220830	-40.81	17850	20230327	1.96	24600	-26.02	20230126	17850	1.96	20230327	30750	-40.81	20220830	17850	1.96	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
48	20230724	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18350	80	2	0.44	39477860	2159	21.69	18210	18400	18210	23750	12790	18270	18285.25	0.07	0	10	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1143	229.38	1.68	12	0.03	80.00	10933.00	30750	20220830	-40.33	17850	20230327	2.80	24600	-25.41	20230126	17850	2.80	20230327	30750	-40.33	20220830	17850	2.80	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
49	20230724	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18270	0	3	0.00	2240850	123	1.24	18210	18270	18210	23750	12790	18270	18218.29	0.07	0	-13	18643	18456	18363	18176	18083	18410	18130	31	5480	500	12780	10	1	6227130	1138	228.38	1.67	12	0.00	80.00	10933.00	30750	20220830	-40.59	17850	20230327	2.35	24600	-25.73	20230126	17850	2.35	20230327	30750	-40.59	20220830	17850	2.35	20230327	2.77	N	000440	500	31 억	4617	N	N	N	N
50	20230721	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18270	-130	5	-0.71	180688590	9838	147.90	18550	18550	18270	23900	12880	18400	18366.40	0.07	0	-7	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1138	228.38	1.67	12	0.16	80.00	10933.00	30750	20220830	-40.59	17850	20230327	2.35	24600	-25.73	20230126	17850	2.35	20230327	30750	-40.59	20220830	17850	2.35	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
51	20230721	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18310	-90	5	-0.49	143835860	7823	117.60	18550	18550	18310	23900	12880	18400	18386.28	0.07	0	93	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1140	228.88	1.67	12	0.13	80.00	10933.00	30750	20220830	-40.46	17850	20230327	2.58	24600	-25.57	20230126	17850	2.58	20230327	30750	-40.46	20220830	17850	2.58	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
52	20230721	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18310	-90	5	-0.49	108467990	5898	88.67	18550	18550	18310	23900	12880	18400	18390.64	0.07	0	7	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1140	228.88	1.67	12	0.09	80.00	10933.00	30750	20220830	-40.46	17850	20230327	2.58	24600	-25.57	20230126	17850	2.58	20230327	30750	-40.46	20220830	17850	2.58	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
53	20230721	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18350	-50	5	-0.27	90706430	4930	74.11	18550	18550	18340	23900	12880	18400	18398.87	0.07	0	7	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1143	229.38	1.68	12	0.08	80.00	10933.00	30750	20220830	-40.33	17850	20230327	2.80	24600	-25.41	20230126	17850	2.80	20230327	30750	-40.33	20220830	17850	2.80	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
54	20230721	120107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18380	-20	5	-0.11	78217490	4250	63.89	18550	18550	18340	23900	12880	18400	18404.12	0.07	0	264	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1145	229.75	1.68	12	0.07	80.00	10933.00	30750	20220830	-40.23	17850	20230327	2.97	24600	-25.28	20230126	17850	2.97	20230327	30750	-40.23	20220830	17850	2.97	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
55	20230721	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	90	2	0.49	67431790	3665	55.10	18550	18550	18340	23900	12880	18400	18398.85	0.07	0	290	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1151	231.12	1.69	12	0.06	80.00	10933.00	30750	20220830	-39.87	17850	20230327	3.59	24600	-24.84	20230126	17850	3.59	20230327	30750	-39.87	20220830	17850	3.59	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
56	20230721	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18420	20	2	0.11	58469640	3178	47.78	18550	18550	18340	23900	12880	18400	18398.25	0.07	0	178	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1147	230.25	1.68	12	0.05	80.00	10933.00	30750	20220830	-40.10	17850	20230327	3.19	24600	-25.12	20230126	17850	3.19	20230327	30750	-40.10	20220830	17850	3.19	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
57	20230721	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	0	3	0.00	8410520	455	6.84	18550	18550	18400	23900	12880	18400	18484.66	0.07	0	-239	18640	18520	18440	18320	18240	18480	18280	31	5510	500	12880	10	1	6227130	1146	230.00	1.68	12	0.01	80.00	10933.00	30750	20220830	-40.16	17850	20230327	3.08	24600	-25.20	20230126	17850	3.08	20230327	30750	-40.16	20220830	17850	3.08	20230327	2.80	N	000440	500	31 억	4624	N	N	N	N
58	20230720	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	-90	5	-0.49	122263320	6643	50.37	18560	18560	18360	24000	12950	18490	18404.84	0.10	0	-1549	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1146	230.00	1.68	12	0.11	80.00	10933.00	30750	20220830	-40.16	17850	20230327	3.08	24600	-25.20	20230126	17850	3.08	20230327	30750	-40.16	20220830	17850	3.08	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
59	20230720	150107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18380	-110	5	-0.59	112692270	6122	46.42	18560	18560	18360	24000	12950	18490	18407.75	0.10	0	-1455	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1145	229.75	1.68	12	0.10	80.00	10933.00	30750	20220830	-40.23	17850	20230327	2.97	24600	-25.28	20230126	17850	2.97	20230327	30750	-40.23	20220830	17850	2.97	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
60	20230720	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18380	-110	5	-0.59	86538670	4699	35.63	18560	18560	18380	24000	12950	18490	18416.40	0.10	0	-1409	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1145	229.75	1.68	12	0.08	80.00	10933.00	30750	20220830	-40.23	17850	20230327	2.97	24600	-25.28	20230126	17850	2.97	20230327	30750	-40.23	20220830	17850	2.97	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
61	20230720	130107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18390	-100	5	-0.54	74643810	4052	30.72	18560	18560	18380	24000	12950	18490	18421.47	0.10	0	-1398	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1145	229.88	1.68	12	0.07	80.00	10933.00	30750	20220830	-40.20	17850	20230327	3.03	24600	-25.24	20230126	17850	3.03	20230327	30750	-40.20	20220830	17850	3.03	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
62	20230720	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18380	-110	5	-0.59	60065530	3260	24.72	18560	18560	18380	24000	12950	18490	18425.01	0.10	0	-1301	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1145	229.75	1.68	12	0.05	80.00	10933.00	30750	20220830	-40.23	17850	20230327	2.97	24600	-25.28	20230126	17850	2.97	20230327	30750	-40.23	20220830	17850	2.97	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
63	20230720	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18420	-70	5	-0.38	37595390	2039	15.46	18560	18560	18380	24000	12950	18490	18438.15	0.10	0	-786	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1147	230.25	1.68	12	0.03	80.00	10933.00	30750	20220830	-40.10	17850	20230327	3.19	24600	-25.12	20230126	17850	3.19	20230327	30750	-40.10	20220830	17850	3.19	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
64	20230720	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18450	-40	5	-0.22	14623780	793	6.01	18560	18560	18380	24000	12950	18490	18441.08	0.10	0	-67	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1149	230.62	1.69	12	0.01	80.00	10933.00	30750	20220830	-40.00	17850	20230327	3.36	24600	-25.00	20230126	17850	3.36	20230327	30750	-40.00	20220830	17850	3.36	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
65	20230720	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	0	3	0.00	1298920	70	0.53	18560	18560	18490	24000	12950	18490	18556.00	0.10	0	-11	18696	18592	18446	18342	18196	18645	18395	31	5525	500	12940	10	1	6227130	1151	231.12	1.69	12	0.00	80.00	10933.00	30750	20220830	-39.87	17850	20230327	3.59	24600	-24.84	20230126	17850	3.59	20230327	30750	-39.87	20220830	17850	3.59	20230327	2.78	N	000440	500	31 억	6173	N	N	N	N
66	20230719	160107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	50	2	0.27	243216670	13183	101.86	18440	18550	18300	23950	12910	18440	18449.25	0.10	0	-149	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1151	231.12	1.69	12	0.21	80.00	10933.00	30750	20220830	-39.87	17850	20230327	3.59	24600	-24.84	20230126	17850	3.59	20230327	30750	-39.87	20220830	17850	3.59	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
67	20230719	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18420	-20	5	-0.11	229228300	12424	96.00	18440	18550	18300	23950	12910	18440	18450.44	0.10	0	-131	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1147	230.25	1.68	12	0.20	80.00	10933.00	30750	20220830	-40.10	17850	20230327	3.19	24600	-25.12	20230126	17850	3.19	20230327	30750	-40.10	20220830	17850	3.19	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
68	20230719	140107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	-40	5	-0.22	188291790	10196	78.78	18440	18550	18360	23950	12910	18440	18467.22	0.10	0	276	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1146	230.00	1.68	12	0.16	80.00	10933.00	30750	20220830	-40.16	17850	20230327	3.08	24600	-25.20	20230126	17850	3.08	20230327	30750	-40.16	20220830	17850	3.08	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
69	20230719	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18470	30	2	0.16	124264140	6723	51.95	18440	18550	18440	23950	12910	18440	18483.44	0.10	0	951	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1150	230.88	1.69	12	0.11	80.00	10933.00	30750	20220830	-39.93	17850	20230327	3.47	24600	-24.92	20230126	17850	3.47	20230327	30750	-39.93	20220830	17850	3.47	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
70	20230719	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18480	40	2	0.22	98422260	5325	41.15	18440	18550	18440	23950	12910	18440	18483.05	0.10	0	774	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1151	231.00	1.69	12	0.09	80.00	10933.00	30750	20220830	-39.90	17850	20230327	3.53	24600	-24.88	20230126	17850	3.53	20230327	30750	-39.90	20220830	17850	3.53	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
71	20230719	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18500	60	2	0.33	92078940	4982	38.49	18440	18550	18440	23950	12910	18440	18482.32	0.10	0	858	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1152	231.25	1.69	12	0.08	80.00	10933.00	30750	20220830	-39.84	17850	20230327	3.64	24600	-24.80	20230126	17850	3.64	20230327	30750	-39.84	20220830	17850	3.64	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
72	20230719	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	50	2	0.27	58893890	3187	24.63	18440	18550	18440	23950	12910	18440	18479.41	0.10	0	479	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1151	231.12	1.69	12	0.05	80.00	10933.00	30750	20220830	-39.87	17850	20230327	3.59	24600	-24.84	20230126	17850	3.59	20230327	30750	-39.87	20220830	17850	3.59	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
73	20230719	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18550	110	2	0.60	5164210	280	2.16	18440	18550	18440	23950	12910	18440	18443.61	0.10	0	-24	18940	18690	18550	18300	18160	18620	18230	31	5520	500	12900	10	1	6227130	1155	231.88	1.70	12	0.00	80.00	10933.00	30750	20220830	-39.67	17850	20230327	3.92	24600	-24.59	20230126	17850	3.92	20230327	30750	-39.67	20220830	17850	3.92	20230327	2.80	N	000440	500	31 억	6322	N	N	N	N
74	20230718	160107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18440	-200	5	-1.07	240089190	12930	120.66	18690	18800	18410	24200	13050	18640	18568.55	0.14	0	-1722	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1148	230.50	1.69	12	0.21	80.00	10933.00	30750	20220830	-40.03	17850	20230327	3.31	24600	-25.04	20230126	17850	3.31	20230327	30750	-40.03	20220830	17850	3.31	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
75	20230718	150107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18450	-190	5	-1.02	227026710	12222	114.05	18690	18800	18410	24200	13050	18640	18575.25	0.14	0	-1491	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1149	230.62	1.69	12	0.20	80.00	10933.00	30750	20220830	-40.00	17850	20230327	3.36	24600	-25.00	20230126	17850	3.36	20230327	30750	-40.00	20220830	17850	3.36	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
76	20230718	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18470	-170	5	-0.91	215513600	11598	108.23	18690	18800	18410	24200	13050	18640	18581.96	0.14	0	-1641	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1150	230.88	1.69	12	0.19	80.00	10933.00	30750	20220830	-39.93	17850	20230327	3.47	24600	-24.92	20230126	17850	3.47	20230327	30750	-39.93	20220830	17850	3.47	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
77	20230718	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18470	-170	5	-0.91	192796830	10368	96.75	18690	18800	18410	24200	13050	18640	18595.37	0.14	0	-1215	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1150	230.88	1.69	12	0.17	80.00	10933.00	30750	20220830	-39.93	17850	20230327	3.47	24600	-24.92	20230126	17850	3.47	20230327	30750	-39.93	20220830	17850	3.47	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
78	20230718	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18480	-160	5	-0.86	182366100	9804	91.49	18690	18800	18410	24200	13050	18640	18601.19	0.14	0	-1044	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1151	231.00	1.69	12	0.16	80.00	10933.00	30750	20220830	-39.90	17850	20230327	3.53	24600	-24.88	20230126	17850	3.53	20230327	30750	-39.90	20220830	17850	3.53	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
79	20230718	110107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18460	-180	5	-0.97	172330010	9262	86.43	18690	18800	18410	24200	13050	18640	18606.13	0.14	0	-974	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1150	230.75	1.69	12	0.15	80.00	10933.00	30750	20220830	-39.97	17850	20230327	3.42	24600	-24.96	20230126	17850	3.42	20230327	30750	-39.97	20220830	17850	3.42	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
80	20230718	100107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18610	-30	5	-0.16	87897320	4708	43.93	18690	18800	18600	24200	13050	18640	18669.78	0.14	0	622	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1159	232.62	1.70	12	0.08	80.00	10933.00	30750	20220830	-39.48	17850	20230327	4.26	24600	-24.35	20230126	17850	4.26	20230327	30750	-39.48	20220830	17850	4.26	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
81	20230718	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18600	-40	5	-0.21	6607320	355	3.31	18690	18690	18600	24200	13050	18640	18612.17	0.14	0	-335	19146	18892	18696	18442	18246	18795	18345	31	5575	500	13040	10	1	6227130	1158	232.50	1.70	12	0.01	80.00	10933.00	30750	20220830	-39.51	17850	20230327	4.20	24600	-24.39	20230126	17850	4.20	20230327	30750	-39.51	20220830	17850	4.20	20230327	2.79	N	000440	500	31 억	8807	N	N	N	N
82	20230717	160107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18640	-310	5	-1.64	194594270	10429	40.44	18950	18950	18500	24600	13270	18950	18658.18	0.14	0	-39	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1161	233.00	1.70	12	0.17	80.00	10933.00	30750	20220830	-39.38	17850	20230327	4.43	24600	-24.23	20230126	17850	4.43	20230327	30750	-39.38	20220830	17850	4.43	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
83	20230717	150107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18650	-300	5	-1.58	162300950	8700	33.73	18950	18950	18500	24600	13270	18950	18654.26	0.14	0	440	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1161	233.12	1.71	12	0.14	80.00	10933.00	30750	20220830	-39.35	17850	20230327	4.48	24600	-24.19	20230126	17850	4.48	20230327	30750	-39.35	20220830	17850	4.48	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
84	20230717	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18670	-280	5	-1.48	153594520	8233	31.92	18950	18950	18500	24600	13270	18950	18654.88	0.14	0	462	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1163	233.38	1.71	12	0.13	80.00	10933.00	30750	20220830	-39.28	17850	20230327	4.59	24600	-24.11	20230126	17850	4.59	20230327	30750	-39.28	20220830	17850	4.59	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
85	20230717	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18670	-280	5	-1.48	138042060	7399	28.69	18950	18950	18500	24600	13270	18950	18655.66	0.14	0	536	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1163	233.38	1.71	12	0.12	80.00	10933.00	30750	20220830	-39.28	17850	20230327	4.59	24600	-24.11	20230126	17850	4.59	20230327	30750	-39.28	20220830	17850	4.59	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
86	20230717	120107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18650	-300	5	-1.58	127837140	6852	26.57	18950	18950	18500	24600	13270	18950	18655.62	0.14	0	613	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1161	233.12	1.71	12	0.11	80.00	10933.00	30750	20220830	-39.35	17850	20230327	4.48	24600	-24.19	20230126	17850	4.48	20230327	30750	-39.35	20220830	17850	4.48	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
87	20230717	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18720	-230	5	-1.21	111224890	5962	23.12	18950	18950	18500	24600	13270	18950	18654.15	0.14	0	666	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1166	234.00	1.71	12	0.10	80.00	10933.00	30750	20220830	-39.12	17850	20230327	4.87	24600	-23.90	20230126	17850	4.87	20230327	30750	-39.12	20220830	17850	4.87	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
88	20230717	100107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18660	-290	5	-1.53	80949350	4343	16.84	18950	18950	18500	24600	13270	18950	18636.88	0.14	0	669	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1162	233.25	1.71	12	0.07	80.00	10933.00	30750	20220830	-39.32	17850	20230327	4.54	24600	-24.15	20230126	17850	4.54	20230327	30750	-39.32	20220830	17850	4.54	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
89	20230717	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18870	-80	5	-0.42	5492620	290	1.12	18950	18950	18870	24600	13270	18950	18938.92	0.14	0	-23	19463	19206	18873	18616	18283	19335	18745	31	5665	500	13260	10	1	6227130	1175	235.88	1.73	12	0.00	80.00	10933.00	30750	20220830	-38.63	17850	20230327	5.71	24600	-23.29	20230126	17850	5.71	20230327	30750	-38.63	20220830	17850	5.71	20230327	2.84	N	000440	500	31 억	8989	N	N	N	N
90	20230714	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18950	440	2	2.38	481868670	25534	144.64	18540	19130	18540	24050	12960	18510	18871.14	0.12	0	1514	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1180	236.88	1.73	12	0.41	80.00	10933.00	30750	20220830	-38.37	17850	20230327	6.16	24600	-22.97	20230126	17850	6.16	20230327	30750	-38.37	20220830	17850	6.16	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
91	20230714	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18810	300	2	1.62	467934500	24798	140.47	18540	19130	18540	24050	12960	18510	18869.85	0.12	0	1490	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1171	235.12	1.72	12	0.40	80.00	10933.00	30750	20220830	-38.83	17850	20230327	5.38	24600	-23.54	20230126	17850	5.38	20230327	30750	-38.83	20220830	17850	5.38	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
92	20230714	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18760	250	2	1.35	438854330	23254	131.73	18540	19130	18540	24050	12960	18510	18872.21	0.12	0	1252	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1168	234.50	1.72	12	0.37	80.00	10933.00	30750	20220830	-38.99	17850	20230327	5.10	24600	-23.74	20230126	17850	5.10	20230327	30750	-38.99	20220830	17850	5.10	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
93	20230714	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18710	200	2	1.08	406282730	21522	121.92	18540	19130	18540	24050	12960	18510	18877.55	0.12	0	1211	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1165	233.88	1.71	12	0.35	80.00	10933.00	30750	20220830	-39.15	17850	20230327	4.82	24600	-23.94	20230126	17850	4.82	20230327	30750	-39.15	20220830	17850	4.82	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
94	20230714	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18720	210	2	1.13	391767400	20746	117.52	18540	19130	18540	24050	12960	18510	18884.00	0.12	0	1263	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1166	234.00	1.71	12	0.33	80.00	10933.00	30750	20220830	-39.12	17850	20230327	4.87	24600	-23.90	20230126	17850	4.87	20230327	30750	-39.12	20220830	17850	4.87	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
95	20230714	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18730	220	2	1.19	357732690	18928	107.22	18540	19130	18540	24050	12960	18510	18899.66	0.12	0	1825	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1166	234.12	1.71	12	0.30	80.00	10933.00	30750	20220830	-39.09	17850	20230327	4.93	24600	-23.86	20230126	17850	4.93	20230327	30750	-39.09	20220830	17850	4.93	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
96	20230714	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18820	310	2	1.67	320667270	16950	96.02	18540	19130	18540	24050	12960	18510	18918.42	0.12	0	1452	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1172	235.25	1.72	12	0.27	80.00	10933.00	30750	20220830	-38.80	17850	20230327	5.43	24600	-23.50	20230126	17850	5.43	20230327	30750	-38.80	20220830	17850	5.43	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
97	20230714	090107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18680	170	2	0.92	5547450	299	1.69	18540	18680	18540	24050	12960	18510	18553.34	0.12	0	-55	18936	18722	18486	18272	18036	18830	18380	31	5545	500	12950	10	1	6227130	1163	233.50	1.71	12	0.00	80.00	10933.00	30750	20220830	-39.25	17850	20230327	4.65	24600	-24.07	20230126	17850	4.65	20230327	30750	-39.25	20220830	17850	4.65	20230327	2.85	N	000440	500	31 억	7384	N	N	N	N
98	20230713	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18510	280	2	1.54	327186740	17650	147.22	18380	18700	18250	23650	12770	18230	18537.53	0.13	0	-865	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1153	231.38	1.69	12	0.28	80.00	10933.00	30750	20220830	-39.80	17850	20230327	3.70	24600	-24.76	20230126	17850	3.70	20230327	30750	-39.80	20220830	17850	3.70	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
99	20230713	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18510	280	2	1.54	298526640	16101	134.30	18380	18700	18250	23650	12770	18230	18540.88	0.13	0	-817	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1153	231.38	1.69	12	0.26	80.00	10933.00	30750	20220830	-39.80	17850	20230327	3.70	24600	-24.76	20230126	17850	3.70	20230327	30750	-39.80	20220830	17850	3.70	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
100	20230713	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18550	320	2	1.76	278377800	15013	125.22	18380	18700	18250	23650	12770	18230	18542.45	0.13	0	-804	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1155	231.88	1.70	12	0.24	80.00	10933.00	30750	20220830	-39.67	17850	20230327	3.92	24600	-24.59	20230126	17850	3.92	20230327	30750	-39.67	20220830	17850	3.92	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
101	20230713	130105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18570	340	2	1.87	260548870	14053	117.22	18380	18700	18250	23650	12770	18230	18540.44	0.13	0	-156	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1156	232.12	1.70	12	0.23	80.00	10933.00	30750	20220830	-39.61	17850	20230327	4.03	24600	-24.51	20230126	17850	4.03	20230327	30750	-39.61	20220830	17850	4.03	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
102	20230713	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18550	320	2	1.76	243196700	13119	109.43	18380	18700	18250	23650	12770	18230	18537.75	0.13	0	-116	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1155	231.88	1.70	12	0.21	80.00	10933.00	30750	20220830	-39.67	17850	20230327	3.92	24600	-24.59	20230126	17850	3.92	20230327	30750	-39.67	20220830	17850	3.92	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
103	20230713	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18620	390	2	2.14	180911710	9773	81.52	18380	18700	18250	23650	12770	18230	18511.38	0.13	0	1859	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1159	232.75	1.70	12	0.16	80.00	10933.00	30750	20220830	-39.45	17850	20230327	4.31	24600	-24.31	20230126	17850	4.31	20230327	30750	-39.45	20220830	17850	4.31	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
104	20230713	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18340	110	2	0.60	64406600	3512	29.29	18380	18410	18250	23650	12770	18230	18339.01	0.13	0	885	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1142	229.25	1.68	12	0.06	80.00	10933.00	30750	20220830	-40.36	17850	20230327	2.75	24600	-25.45	20230126	17850	2.75	20230327	30750	-40.36	20220830	17850	2.75	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
105	20230713	090105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18350	120	2	0.66	14584130	794	6.62	18380	18380	18350	23650	12770	18230	18367.92	0.13	0	19	18603	18416	18313	18126	18023	18365	18075	31	5440	500	12760	10	1	6227130	1143	229.38	1.68	12	0.01	80.00	10933.00	30750	20220830	-40.33	17850	20230327	2.80	24600	-25.41	20230126	17850	2.80	20230327	30750	-40.33	20220830	17850	2.80	20230327	2.85	N	000440	500	31 억	8269	N	N	N	N
106	20230712	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18230	130	2	0.72	218884600	11957	113.00	18400	18500	18210	23500	12670	18100	18305.98	0.15	0	-765	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1135	227.88	1.67	12	0.19	80.00	10933.00	30750	20220830	-40.72	17850	20230327	2.13	24600	-25.89	20230126	17850	2.13	20230327	30750	-40.72	20220830	17850	2.13	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
107	20230712	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18210	110	2	0.61	213249540	11648	110.08	18400	18500	18210	23500	12670	18100	18307.82	0.15	0	-765	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1134	227.62	1.67	12	0.19	80.00	10933.00	30750	20220830	-40.78	17850	20230327	2.02	24600	-25.98	20230126	17850	2.02	20230327	30750	-40.78	20220830	17850	2.02	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
108	20230712	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18280	180	2	0.99	180599530	9860	93.19	18400	18500	18240	23500	12670	18100	18316.38	0.15	0	-802	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1138	228.50	1.67	12	0.16	80.00	10933.00	30750	20220830	-40.55	17850	20230327	2.41	24600	-25.69	20230126	17850	2.41	20230327	30750	-40.55	20220830	17850	2.41	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
109	20230712	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18250	150	2	0.83	176947600	9660	91.30	18400	18500	18240	23500	12670	18100	18317.56	0.15	0	-802	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1136	228.12	1.67	12	0.16	80.00	10933.00	30750	20220830	-40.65	17850	20230327	2.24	24600	-25.81	20230126	17850	2.24	20230327	30750	-40.65	20220830	17850	2.24	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
110	20230712	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18280	180	2	0.99	163003860	8896	84.08	18400	18500	18240	23500	12670	18100	18323.28	0.15	0	-802	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1138	228.50	1.67	12	0.14	80.00	10933.00	30750	20220830	-40.55	17850	20230327	2.41	24600	-25.69	20230126	17850	2.41	20230327	30750	-40.55	20220830	17850	2.41	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
111	20230712	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18240	140	2	0.77	123510980	6739	63.69	18400	18500	18240	23500	12670	18100	18327.79	0.15	0	-801	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1136	228.00	1.67	12	0.11	80.00	10933.00	30750	20220830	-40.68	17850	20230327	2.18	24600	-25.85	20230126	17850	2.18	20230327	30750	-40.68	20220830	17850	2.18	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
112	20230712	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18310	210	2	1.16	78354990	4270	40.36	18400	18500	18250	23500	12670	18100	18350.11	0.15	0	252	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1140	228.88	1.67	12	0.07	80.00	10933.00	30750	20220830	-40.46	17850	20230327	2.58	24600	-25.57	20230126	17850	2.58	20230327	30750	-40.46	20220830	17850	2.58	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
113	20230712	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18500	400	2	2.21	22910320	1244	11.76	18400	18500	18400	23500	12670	18100	18416.66	0.15	0	-191	18186	18142	18106	18062	18026	18165	18085	31	5415	500	12670	10	1	6227130	1152	231.25	1.69	12	0.02	80.00	10933.00	30750	20220830	-39.84	17850	20230327	3.64	24600	-24.80	20230126	17850	3.64	20230327	30750	-39.84	20220830	17850	3.64	20230327	2.85	N	000440	500	31 억	9034	N	N	N	N
114	20230711	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	10	2	0.06	188940120	10442	108.70	18090	18150	18070	23500	12670	18090	18094.25	0.15	0	-542	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1127	226.25	1.66	12	0.17	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
115	20230711	150105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	10	2	0.06	183511120	10142	105.58	18090	18150	18070	23500	12670	18090	18094.17	0.15	0	-542	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1127	226.25	1.66	12	0.16	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
116	20230711	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	0	3	0.00	156549780	8652	90.07	18090	18150	18070	23500	12670	18090	18094.06	0.15	0	-542	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1126	226.12	1.65	12	0.14	80.00	10933.00	30750	20220830	-41.17	17850	20230327	1.34	24600	-26.46	20230126	17850	1.34	20230327	30750	-41.17	20220830	17850	1.34	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
117	20230711	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	0	3	0.00	136989880	7571	78.82	18090	18150	18070	23500	12670	18090	18094.03	0.15	0	-646	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1126	226.12	1.65	12	0.12	80.00	10933.00	30750	20220830	-41.17	17850	20230327	1.34	24600	-26.46	20230126	17850	1.34	20230327	30750	-41.17	20220830	17850	1.34	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
118	20230711	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18080	-10	5	-0.06	129935420	7181	74.76	18090	18150	18070	23500	12670	18090	18094.34	0.15	0	-646	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1126	226.00	1.65	12	0.12	80.00	10933.00	30750	20220830	-41.20	17850	20230327	1.29	24600	-26.50	20230126	17850	1.29	20230327	30750	-41.20	20220830	17850	1.29	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
119	20230711	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	0	3	0.00	92180690	5093	53.02	18090	18150	18070	23500	12670	18090	18099.49	0.15	0	-646	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1126	226.12	1.65	12	0.08	80.00	10933.00	30750	20220830	-41.17	17850	20230327	1.34	24600	-26.46	20230126	17850	1.34	20230327	30750	-41.17	20220830	17850	1.34	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
120	20230711	100107	60.00	KOSDAQ		유통	N	N	N	N	60	N	18120	30	2	0.17	45595870	2519	26.22	18090	18150	18070	23500	12670	18090	18100.78	0.15	0	457	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1128	226.50	1.66	12	0.04	80.00	10933.00	30750	20220830	-41.07	17850	20230327	1.51	24600	-26.34	20230126	17850	1.51	20230327	30750	-41.07	20220830	17850	1.51	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
121	20230711	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	0	3	0.00	2948670	163	1.70	18090	18090	18090	23500	12670	18090	18090.00	0.15	0	-136	18330	18210	18120	18000	17910	18165	17955	31	5415	500	12660	10	1	6227130	1126	226.12	1.65	12	0.00	80.00	10933.00	30750	20220830	-41.17	17850	20230327	1.34	24600	-26.46	20230126	17850	1.34	20230327	30750	-41.17	20220830	17850	1.34	20230327	2.88	N	000440	500	31 억	9577	N	N	N	N
122	20230710	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	-120	5	-0.66	172279770	9505	75.91	18240	18240	18030	23650	12750	18210	18125.17	0.13	0	1663	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1126	226.12	1.65	12	0.15	80.00	10933.00	30750	20220830	-41.17	17850	20230327	1.34	24600	-26.46	20230126	17850	1.34	20230327	30750	-41.17	20220830	17850	1.34	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
123	20230710	150105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	-110	5	-0.60	147293740	8123	64.88	18240	18240	18030	23650	12750	18210	18132.92	0.13	0	1259	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1127	226.25	1.66	12	0.13	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
124	20230710	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18210	0	3	0.00	118348620	6529	52.14	18240	18240	18030	23650	12750	18210	18126.61	0.13	0	1664	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1134	227.62	1.67	12	0.10	80.00	10933.00	30750	20220830	-40.78	17850	20230327	2.02	24600	-25.98	20230126	17850	2.02	20230327	30750	-40.78	20220830	17850	2.02	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
125	20230710	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18200	-10	5	-0.05	105229070	5808	46.39	18240	18240	18030	23650	12750	18210	18117.95	0.13	0	1482	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1133	227.50	1.66	12	0.09	80.00	10933.00	30750	20220830	-40.81	17850	20230327	1.96	24600	-26.02	20230126	17850	1.96	20230327	30750	-40.81	20220830	17850	1.96	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
126	20230710	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18220	10	2	0.05	99331230	5483	43.79	18240	18240	18030	23650	12750	18210	18116.22	0.13	0	1355	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1135	227.75	1.67	12	0.09	80.00	10933.00	30750	20220830	-40.75	17850	20230327	2.07	24600	-25.93	20230126	17850	2.07	20230327	30750	-40.75	20220830	17850	2.07	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
127	20230710	110105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18190	-20	5	-0.11	92176180	5090	40.65	18240	18240	18030	23650	12750	18210	18109.27	0.13	0	1358	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1133	227.38	1.66	12	0.08	80.00	10933.00	30750	20220830	-40.85	17850	20230327	1.90	24600	-26.06	20230126	17850	1.90	20230327	30750	-40.85	20220830	17850	1.90	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
128	20230710	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	-110	5	-0.60	57507320	3178	25.38	18240	18240	18030	23650	12750	18210	18095.44	0.13	0	337	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1127	226.25	1.66	12	0.05	80.00	10933.00	30750	20220830	-41.14	17850	20230327	1.40	24600	-26.42	20230126	17850	1.40	20230327	30750	-41.14	20220830	17850	1.40	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
129	20230710	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18150	-60	5	-0.33	9647670	529	4.22	18240	18240	18150	23650	12750	18210	18237.56	0.13	0	-208	18496	18352	18226	18082	17956	18425	18155	31	5450	500	12740	10	1	6227130	1130	226.88	1.66	12	0.01	80.00	10933.00	30750	20220830	-40.98	17850	20230327	1.68	24600	-26.22	20230126	17850	1.68	20230327	30750	-40.98	20220830	17850	1.68	20230327	2.92	N	000440	500	31 억	7914	N	N	N	N
130	20230707	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18210	-30	5	-0.16	226523760	12443	49.03	18130	18370	18100	23700	12770	18240	18204.91	0.10	0	1515	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1134	227.62	1.67	12	0.20	80.00	10933.00	30750	20220830	-40.78	17850	20230327	2.02	24600	-25.98	20230126	17850	2.02	20230327	30750	-40.78	20220830	17850	2.02	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
131	20230707	150105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18170	-70	5	-0.38	200806500	11026	43.44	18130	18370	18100	23700	12770	18240	18212.09	0.10	0	1476	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1131	227.12	1.66	12	0.18	80.00	10933.00	30750	20220830	-40.91	17850	20230327	1.79	24600	-26.14	20230126	17850	1.79	20230327	30750	-40.91	20220830	17850	1.79	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
132	20230707	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18160	-80	5	-0.44	186657880	10247	40.37	18130	18370	18100	23700	12770	18240	18215.86	0.10	0	1475	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1131	227.00	1.66	12	0.16	80.00	10933.00	30750	20220830	-40.94	17850	20230327	1.74	24600	-26.18	20230126	17850	1.74	20230327	30750	-40.94	20220830	17850	1.74	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
133	20230707	130106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18210	-30	5	-0.16	154725230	8490	33.45	18130	18370	18100	23700	12770	18240	18224.41	0.10	0	1475	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1134	227.62	1.67	12	0.14	80.00	10933.00	30750	20220830	-40.78	17850	20230327	2.02	24600	-25.98	20230126	17850	2.02	20230327	30750	-40.78	20220830	17850	2.02	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
134	20230707	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18190	-50	5	-0.27	144851590	7947	31.31	18130	18370	18100	23700	12770	18240	18227.20	0.10	0	1475	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1133	227.38	1.66	12	0.13	80.00	10933.00	30750	20220830	-40.85	17850	20230327	1.90	24600	-26.06	20230126	17850	1.90	20230327	30750	-40.85	20220830	17850	1.90	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
135	20230707	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18170	-70	5	-0.38	132249470	7254	28.58	18130	18370	18100	23700	12770	18240	18231.25	0.10	0	1475	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1131	227.12	1.66	12	0.12	80.00	10933.00	30750	20220830	-40.91	17850	20230327	1.79	24600	-26.14	20230126	17850	1.79	20230327	30750	-40.91	20220830	17850	1.79	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
136	20230707	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18250	10	2	0.05	38402630	2111	8.32	18130	18270	18100	23700	12770	18240	18191.68	0.10	0	-258	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1136	228.12	1.67	12	0.03	80.00	10933.00	30750	20220830	-40.65	17850	20230327	2.24	24600	-25.81	20230126	17850	2.24	20230327	30750	-40.65	20220830	17850	2.24	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
137	20230707	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18110	-130	5	-0.71	8066020	445	1.75	18130	18140	18100	23700	12770	18240	18125.89	0.10	0	52	19200	18720	18360	17880	17520	18540	17700	31	5465	500	12760	10	1	6227130	1128	226.38	1.66	12	0.01	80.00	10933.00	30750	20220830	-41.11	17850	20230327	1.46	24600	-26.38	20230126	17850	1.46	20230327	30750	-41.11	20220830	17850	1.46	20230327	2.93	N	000440	500	31 억	6400	N	N	N	N
138	20230706	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18240	-440	5	-2.36	458455000	24885	200.96	18660	18840	18000	24250	13080	18680	18423.03	0.13	0	-1381	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1136	228.00	1.67	12	0.40	80.00	10933.00	30750	20220830	-40.68	17850	20230327	2.18	24600	-25.85	20230126	17850	2.18	20230327	30750	-40.68	20220830	17850	2.18	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
139	20230706	150106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18280	-400	5	-2.14	390554630	21151	170.81	18660	18840	18000	24250	13080	18680	18465.07	0.13	0	-1077	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1138	228.50	1.67	12	0.34	80.00	10933.00	30750	20220830	-40.55	17850	20230327	2.41	24600	-25.69	20230126	17850	2.41	20230327	30750	-40.55	20220830	17850	2.41	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
140	20230706	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	-280	5	-1.50	376020330	20359	164.41	18660	18840	18000	24250	13080	18680	18469.49	0.13	0	-938	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1146	230.00	1.68	12	0.33	80.00	10933.00	30750	20220830	-40.16	17850	20230327	3.08	24600	-25.20	20230126	17850	3.08	20230327	30750	-40.16	20220830	17850	3.08	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
141	20230706	130105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18340	-340	5	-1.82	334272710	18077	145.98	18660	18840	18000	24250	13080	18680	18491.60	0.13	0	-709	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1142	229.25	1.68	12	0.29	80.00	10933.00	30750	20220830	-40.36	17850	20230327	2.75	24600	-25.45	20230126	17850	2.75	20230327	30750	-40.36	20220830	17850	2.75	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
142	20230706	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18500	-180	5	-0.96	293294880	15845	127.96	18660	18840	18000	24250	13080	18680	18510.25	0.13	0	-556	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1152	231.25	1.69	12	0.25	80.00	10933.00	30750	20220830	-39.84	17850	20230327	3.64	24600	-24.80	20230126	17850	3.64	20230327	30750	-39.84	20220830	17850	3.64	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
143	20230706	110105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18520	-160	5	-0.86	169606480	9124	73.68	18660	18840	18500	24250	13080	18680	18589.05	0.13	0	-167	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1153	231.50	1.69	12	0.15	80.00	10933.00	30750	20220830	-39.77	17850	20230327	3.75	24600	-24.72	20230126	17850	3.75	20230327	30750	-39.77	20220830	17850	3.75	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
144	20230706	100105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18550	-130	5	-0.70	134990970	7256	58.60	18660	18840	18540	24250	13080	18680	18604.05	0.13	0	-36	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1155	231.88	1.70	12	0.12	80.00	10933.00	30750	20220830	-39.67	17850	20230327	3.92	24600	-24.59	20230126	17850	3.92	20230327	30750	-39.67	20220830	17850	3.92	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
145	20230706	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18660	-20	5	-0.11	3452100	185	1.49	18660	18660	18660	24250	13080	18680	18660.00	0.13	0	-24	18900	18790	18730	18620	18560	18760	18590	31	5585	500	13070	10	1	6227130	1162	233.25	1.71	12	0.00	80.00	10933.00	30750	20220830	-39.32	17850	20230327	4.54	24600	-24.15	20230126	17850	4.54	20230327	30750	-39.32	20220830	17850	4.54	20230327	3.01	N	000440	500	31 억	7846	N	N	N	N
146	20230705	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18680	-90	5	-0.48	226795270	12118	98.97	18710	18840	18670	24400	13140	18770	18715.57	0.14	0	-1033	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1163	233.50	1.71	12	0.19	80.00	10933.00	30750	20220830	-39.25	17850	20230327	4.65	24600	-24.07	20230126	17850	4.65	20230327	30750	-39.25	20220830	17850	4.65	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
147	20230705	150105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18690	-80	5	-0.43	220273730	11769	96.12	18710	18840	18670	24400	13140	18770	18716.44	0.14	0	-1033	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1164	233.62	1.71	12	0.19	80.00	10933.00	30750	20220830	-39.22	17850	20230327	4.71	24600	-24.02	20230126	17850	4.71	20230327	30750	-39.22	20220830	17850	4.71	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
148	20230705	140105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18750	-20	5	-0.11	163894270	8755	71.50	18710	18840	18700	24400	13140	18770	18720.08	0.14	0	-1086	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1168	234.38	1.71	12	0.14	80.00	10933.00	30750	20220830	-39.02	17850	20230327	5.04	24600	-23.78	20230126	17850	5.04	20230327	30750	-39.02	20220830	17850	5.04	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
149	20230705	130105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18710	-60	5	-0.32	145095090	7750	63.30	18710	18840	18700	24400	13140	18770	18721.95	0.14	0	-1091	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1165	233.88	1.71	12	0.12	80.00	10933.00	30750	20220830	-39.15	17850	20230327	4.82	24600	-23.94	20230126	17850	4.82	20230327	30750	-39.15	20220830	17850	4.82	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
150	20230705	120105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18710	-60	5	-0.32	110382710	5895	48.15	18710	18840	18700	24400	13140	18770	18724.80	0.14	0	-1022	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1165	233.88	1.71	12	0.09	80.00	10933.00	30750	20220830	-39.15	17850	20230327	4.82	24600	-23.94	20230126	17850	4.82	20230327	30750	-39.15	20220830	17850	4.82	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
151	20230705	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18700	-70	5	-0.37	69489830	3709	30.29	18710	18840	18700	24400	13140	18770	18735.46	0.14	0	-1124	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1164	233.75	1.71	12	0.06	80.00	10933.00	30750	20220830	-39.19	17850	20230327	4.76	24600	-23.98	20230126	17850	4.76	20230327	30750	-39.19	20220830	17850	4.76	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
152	20230705	100106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18750	-20	5	-0.11	18173010	969	7.91	18710	18840	18710	24400	13140	18770	18754.40	0.14	0	-180	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1168	234.38	1.71	12	0.02	80.00	10933.00	30750	20220830	-39.02	17850	20230327	5.04	24600	-23.78	20230126	17850	5.04	20230327	30750	-39.02	20220830	17850	5.04	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
153	20230705	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18710	-60	5	-0.32	580010	31	0.25	18710	18710	18710	24400	13140	18770	18710.00	0.14	0	-4	18963	18866	18763	18666	18563	18815	18615	31	5630	500	13130	10	1	6227130	1165	233.88	1.71	12	0.00	80.00	10933.00	30750	20220830	-39.15	17850	20230327	4.82	24600	-23.94	20230126	17850	4.82	20230327	30750	-39.15	20220830	17850	4.82	20230327	3.06	N	000440	500	31 억	8879	N	N	N	N
154	20230704	160105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18770	-170	5	-0.90	228603390	12182	106.04	18850	18860	18660	24600	13260	18940	18765.63	0.14	0	-121	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1169	234.62	1.72	12	0.20	80.00	10933.00	30750	20220830	-38.96	17850	20230327	5.15	24600	-23.70	20230126	17850	5.15	20230327	30750	-38.96	20220830	17850	5.15	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
155	20230704	150105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18780	-160	5	-0.84	220900440	11771	102.46	18850	18860	18660	24600	13260	18940	18766.48	0.14	0	-125	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1169	234.75	1.72	12	0.19	80.00	10933.00	30750	20220830	-38.93	17850	20230327	5.21	24600	-23.66	20230126	17850	5.21	20230327	30750	-38.93	20220830	17850	5.21	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
156	20230704	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18730	-210	5	-1.11	202189150	10772	93.77	18850	18860	18660	24600	13260	18940	18769.86	0.14	0	-78	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1166	234.12	1.71	12	0.17	80.00	10933.00	30750	20220830	-39.09	17850	20230327	4.93	24600	-23.86	20230126	17850	4.93	20230327	30750	-39.09	20220830	17850	4.93	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
157	20230704	130105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18710	-230	5	-1.21	191471970	10200	88.79	18850	18860	18660	24600	13260	18940	18771.75	0.14	0	-16	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1165	233.88	1.71	12	0.16	80.00	10933.00	30750	20220830	-39.15	17850	20230327	4.82	24600	-23.94	20230126	17850	4.82	20230327	30750	-39.15	20220830	17850	4.82	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
158	20230704	120106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18760	-180	5	-0.95	178658190	9515	82.83	18850	18860	18660	24600	13260	18940	18776.46	0.14	0	-16	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1168	234.50	1.72	12	0.15	80.00	10933.00	30750	20220830	-38.99	17850	20230327	5.10	24600	-23.74	20230126	17850	5.10	20230327	30750	-38.99	20220830	17850	5.10	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
159	20230704	110105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18820	-120	5	-0.63	155240790	8265	71.94	18850	18860	18660	24600	13260	18940	18782.90	0.14	0	2	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1172	235.25	1.72	12	0.13	80.00	10933.00	30750	20220830	-38.80	17850	20230327	5.43	24600	-23.50	20230126	17850	5.43	20230327	30750	-38.80	20220830	17850	5.43	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
160	20230704	100105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18790	-150	5	-0.79	108648180	5779	50.30	18850	18860	18660	24600	13260	18940	18800.49	0.14	0	-72	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1170	234.88	1.72	12	0.09	80.00	10933.00	30750	20220830	-38.89	17850	20230327	5.27	24600	-23.62	20230126	17850	5.27	20230327	30750	-38.89	20220830	17850	5.27	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
161	20230704	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18850	-90	5	-0.48	4184790	222	1.93	18850	18850	18850	24600	13260	18940	18850.00	0.14	0	-61	19180	19060	18930	18810	18680	19120	18870	31	5670	500	13250	10	1	6227130	1174	235.62	1.72	12	0.00	80.00	10933.00	30750	20220830	-38.70	17850	20230327	5.60	24600	-23.37	20230126	17850	5.60	20230327	30750	-38.70	20220830	17850	5.60	20230327	3.07	N	000440	500	31 억	8979	N	N	N	N
162	20230703	160106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18940	120	2	0.64	214995590	11373	153.79	18800	19050	18800	24450	13180	18820	18904.03	0.10	0	2888	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1179	236.75	1.73	12	0.18	80.00	10933.00	30750	20220830	-38.41	17850	20230327	6.11	24600	-23.01	20230126	17850	6.11	20230327	30750	-38.41	20220830	17850	6.11	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
163	20230703	150105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18910	90	2	0.48	199976420	10579	143.06	18800	19050	18800	24450	13180	18820	18903.15	0.10	0	2868	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1178	236.38	1.73	12	0.17	80.00	10933.00	30750	20220830	-38.50	17850	20230327	5.94	24600	-23.13	20230126	17850	5.94	20230327	30750	-38.50	20220830	17850	5.94	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
164	20230703	140106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18930	110	2	0.58	184445670	9758	131.95	18800	19050	18800	24450	13180	18820	18902.00	0.10	0	2899	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1179	236.62	1.73	12	0.16	80.00	10933.00	30750	20220830	-38.44	17850	20230327	6.05	24600	-23.05	20230126	17850	6.05	20230327	30750	-38.44	20220830	17850	6.05	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
165	20230703	130105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18950	130	2	0.69	171151440	9056	122.46	18800	19050	18800	24450	13180	18820	18899.23	0.10	0	3158	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1180	236.88	1.73	12	0.15	80.00	10933.00	30750	20220830	-38.37	17850	20230327	6.16	24600	-22.97	20230126	17850	6.16	20230327	30750	-38.37	20220830	17850	6.16	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
166	20230703	120105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18970	150	2	0.80	147556980	7811	105.63	18800	19050	18800	24450	13180	18820	18890.92	0.10	0	3228	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1181	237.12	1.74	12	0.13	80.00	10933.00	30750	20220830	-38.31	17850	20230327	6.27	24600	-22.89	20230126	17850	6.27	20230327	30750	-38.31	20220830	17850	6.27	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
167	20230703	110106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18960	140	2	0.74	128965980	6831	92.37	18800	19050	18800	24450	13180	18820	18879.52	0.10	0	3531	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1181	237.00	1.73	12	0.11	80.00	10933.00	30750	20220830	-38.34	17850	20230327	6.22	24600	-22.93	20230126	17850	6.22	20230327	30750	-38.34	20220830	17850	6.22	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
168	20230703	100105	60.00	KOSDAQ		유통	N	N	N	N	60	N	18840	20	2	0.11	81641600	4334	58.61	18800	18900	18800	24450	13180	18820	18837.47	0.10	0	3191	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1173	235.50	1.72	12	0.07	80.00	10933.00	30750	20220830	-38.73	17850	20230327	5.55	24600	-23.41	20230126	17850	5.55	20230327	30750	-38.73	20220830	17850	5.55	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N
169	20230703	090106	60.00	KOSDAQ		유통	N	N	N	N	60	N	18800	-20	5	-0.11	1466400	78	1.05	18800	18800	18800	24450	13180	18820	18800.00	0.10	0	-10	18986	18902	18846	18762	18706	18875	18735	31	5635	500	13170	10	1	6227130	1171	235.00	1.72	12	0.00	80.00	10933.00	30750	20220830	-38.86	17850	20230327	5.32	24600	-23.58	20230126	17850	5.32	20230327	30750	-38.86	20220830	17850	5.32	20230327	3.07	N	000440	500	31 억	6111	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History