KissMeData/035080/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14180	60	2	0.42	249409970	17657	110.94	14160	14300	14040	18350	9890	14120	14125.27	6.44	-3912	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2202	0.68	0.36	12	0.11	20903.00	38959.00	22950	20230518	-38.21	13000	20221104	9.08	22950	-38.21	20230518	13200	7.42	20230726	22950	-38.21	20230518	13000	9.08	20221104	3.07	N	035080	2500	417 억	999640	N	N	113	N	N
3	20230831	150533	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14130	10	2	0.07	211393470	14974	94.08	14160	14300	14040	18350	9890	14120	14117.37	6.44	-2652	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2194	0.68	0.36	12	0.10	20903.00	38959.00	22950	20230518	-38.43	13000	20221104	8.69	22950	-38.43	20230518	13200	7.05	20230726	22950	-38.43	20230518	13000	8.69	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
4	20230831	140558	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	-20	5	-0.14	178537730	12642	79.43	14160	14300	14040	18350	9890	14120	14122.59	6.44	-2051	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2189	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
5	20230831	130543	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14130	10	2	0.07	147359590	10430	65.53	14160	14300	14040	18350	9890	14120	14128.44	6.44	-1583	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2194	0.68	0.36	12	0.07	20903.00	38959.00	22950	20230518	-38.43	13000	20221104	8.69	22950	-38.43	20230518	13200	7.05	20230726	22950	-38.43	20230518	13000	8.69	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
6	20230831	120551	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14110	-10	5	-0.07	137403050	9724	61.10	14160	14300	14040	18350	9890	14120	14130.30	6.44	-1373	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2191	0.68	0.36	12	0.06	20903.00	38959.00	22950	20230518	-38.52	13000	20221104	8.54	22950	-38.52	20230518	13200	6.89	20230726	22950	-38.52	20230518	13000	8.54	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
7	20230831	110803	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	30	2	0.21	123405400	8732	54.86	14160	14300	14040	18350	9890	14120	14132.55	6.44	-1365	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2197	0.68	0.36	12	0.06	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
8	20230831	100622	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14110	-10	5	-0.07	51252930	3617	22.73	14160	14300	14100	18350	9890	14120	14170.01	6.44	-656	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2191	0.68	0.36	12	0.02	20903.00	38959.00	22950	20230518	-38.52	13000	20221104	8.54	22950	-38.52	20230518	13200	6.89	20230726	22950	-38.52	20230518	13000	8.54	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
9	20230831	090510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14300	180	2	1.27	3265460	229	1.44	14160	14300	14160	18350	9890	14120	14259.65	6.44	0	14380	14250	14170	14040	13960	14210	14000	418	4230	2500	10440	10	1	15527584	2220	0.68	0.37	12	0.00	20903.00	38959.00	22950	20230518	-37.69	13000	20221104	10.00	22950	-37.69	20230518	13200	8.33	20230726	22950	-37.69	20230518	13000	10.00	20221104	3.07	N	035080	2500	417 억	999640	N	N	280	N	N
10	20230830	160431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14120	-20	5	-0.14	224821010	15899	87.94	14140	14300	14090	18380	9900	14140	14140.65	6.43	1742	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2192	0.68	0.36	12	0.10	20903.00	38959.00	22950	20230518	-38.47	13000	20221104	8.62	22950	-38.47	20230518	13200	6.97	20230726	22950	-38.47	20230518	13000	8.62	20221104	3.07	N	035080	2500	417 억	997873	N	N	280	N	N
11	20230830	150518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	10	2	0.07	207083540	14643	80.99	14140	14300	14090	18380	9900	14140	14142.15	6.43	1668	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2197	0.68	0.36	12	0.09	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
12	20230830	140546	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14170	30	2	0.21	177228480	12531	69.31	14140	14300	14090	18380	9900	14140	14143.20	6.43	1743	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2200	0.68	0.36	12	0.08	20903.00	38959.00	22950	20230518	-38.26	13000	20221104	9.00	22950	-38.26	20230518	13200	7.35	20230726	22950	-38.26	20230518	13000	9.00	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
13	20230830	130532	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	0	3	0.00	154482470	10923	60.41	14140	14300	14090	18380	9900	14140	14142.86	6.43	1757	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2196	0.68	0.36	12	0.07	20903.00	38959.00	22950	20230518	-38.39	13000	20221104	8.77	22950	-38.39	20230518	13200	7.12	20230726	22950	-38.39	20230518	13000	8.77	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
14	20230830	120544	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	-40	5	-0.28	135051470	9548	52.81	14140	14300	14090	18380	9900	14140	14144.48	6.43	1853	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2189	0.67	0.36	12	0.06	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
15	20230830	110802	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14170	30	2	0.21	116167970	8210	45.41	14140	14300	14100	18380	9900	14140	14149.57	6.43	1831	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2200	0.68	0.36	12	0.05	20903.00	38959.00	22950	20230518	-38.26	13000	20221104	9.00	22950	-38.26	20230518	13200	7.35	20230726	22950	-38.26	20230518	13000	9.00	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
16	20230830	100606	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	10	2	0.07	81755620	5776	31.95	14140	14300	14100	18380	9900	14140	14154.37	6.43	1733	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2197	0.68	0.36	12	0.04	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
17	20230830	090505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	140	2	0.99	51602010	3649	20.18	14140	14280	14100	18380	9900	14140	14141.41	6.43	1683	14380	14260	14130	14010	13880	14320	14070	418	4240	2500	10460	10	1	15527584	2217	0.68	0.37	12	0.02	20903.00	38959.00	22950	20230518	-37.78	13000	20221104	9.85	22950	-37.78	20230518	13200	8.18	20230726	22950	-37.78	20230518	13000	9.85	20221104	3.07	N	035080	2500	417 억	997873	N	N	1242	N	N
18	20230829	160426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	50	2	0.35	253773140	17904	64.65	14090	14250	14000	18310	9870	14090	14174.10	6.40	3676	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2196	0.68	0.36	12	0.12	20903.00	38959.00	22950	20230518	-38.39	13000	20221104	8.77	22950	-38.39	20230518	13200	7.12	20230726	22950	-38.39	20230518	13000	8.77	20221104	3.11	N	035080	2500	417 억	994045	N	N	1242	N	N
19	20230829	150521	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	60	2	0.43	230568430	16264	58.73	14090	14250	14000	18310	9870	14090	14176.61	6.40	3454	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2197	0.68	0.36	12	0.10	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
20	20230829	140559	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	60	2	0.43	194581350	13720	49.54	14090	14250	14000	18310	9870	14090	14182.31	6.40	3240	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2197	0.68	0.36	12	0.09	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
21	20230829	130536	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14200	110	2	0.78	158651940	11184	40.39	14090	14250	14000	18310	9870	14090	14185.62	6.40	3070	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2205	0.68	0.36	12	0.07	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
22	20230829	120552	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14210	120	2	0.85	134525640	9486	34.25	14090	14250	14000	18310	9870	14090	14181.49	6.40	2395	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2206	0.68	0.36	12	0.06	20903.00	38959.00	22950	20230518	-38.08	13000	20221104	9.31	22950	-38.08	20230518	13200	7.65	20230726	22950	-38.08	20230518	13000	9.31	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
23	20230829	110859	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14220	130	2	0.92	93701590	6617	23.89	14090	14250	14000	18310	9870	14090	14160.74	6.40	2188	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2208	0.68	0.36	12	0.04	20903.00	38959.00	22950	20230518	-38.04	13000	20221104	9.38	22950	-38.04	20230518	13200	7.73	20230726	22950	-38.04	20230518	13000	9.38	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
24	20230829	100627	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14240	150	2	1.06	69998440	4948	17.87	14090	14250	14000	18310	9870	14090	14146.81	6.40	2187	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2211	0.68	0.37	12	0.03	20903.00	38959.00	22950	20230518	-37.95	13000	20221104	9.54	22950	-37.95	20230518	13200	7.88	20230726	22950	-37.95	20230518	13000	9.54	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
25	20230829	090417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	50	2	0.35	13126210	934	3.37	14090	14150	14000	18310	9870	14090	14053.76	6.40	42	14743	14416	14093	13766	13443	14580	13930	418	4220	2500	10420	10	1	15527584	2196	0.68	0.36	12	0.01	20903.00	38959.00	22950	20230518	-38.39	13000	20221104	8.77	22950	-38.39	20230518	13200	7.12	20230726	22950	-38.39	20230518	13000	8.77	20221104	3.11	N	035080	2500	417 억	994045	N	N	42	N	N
26	20230828	160415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14090	290	2	2.10	390358220	27692	157.66	13820	14420	13770	17940	9660	13800	14096.43	6.41	-743	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2188	0.67	0.36	12	0.18	20903.00	38959.00	22950	20230518	-38.61	13000	20221104	8.38	22950	-38.61	20230518	13200	6.74	20230726	22950	-38.61	20230518	13000	8.38	20221104	3.11	N	035080	2500	417 억	994785	N	N	42	N	N
27	20230828	150420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14130	330	2	2.39	369257450	26195	149.14	13820	14420	13770	17940	9660	13800	14096.49	6.41	-468	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2194	0.68	0.36	12	0.17	20903.00	38959.00	22950	20230518	-38.43	13000	20221104	8.69	22950	-38.43	20230518	13200	7.05	20230726	22950	-38.43	20230518	13000	8.69	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
28	20230828	140418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14050	250	2	1.81	330579740	23455	133.54	13820	14420	13770	17940	9660	13800	14094.21	6.41	655	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2182	0.67	0.36	12	0.15	20903.00	38959.00	22950	20230518	-38.78	13000	20221104	8.08	22950	-38.78	20230518	13200	6.44	20230726	22950	-38.78	20230518	13000	8.08	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
29	20230828	130424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14120	320	2	2.32	314227150	22297	126.95	13820	14420	13770	17940	9660	13800	14092.80	6.41	1010	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2192	0.68	0.36	12	0.14	20903.00	38959.00	22950	20230518	-38.47	13000	20221104	8.62	22950	-38.47	20230518	13200	6.97	20230726	22950	-38.47	20230518	13000	8.62	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
30	20230828	120420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	300	2	2.17	298877320	21210	120.76	13820	14420	13770	17940	9660	13800	14091.34	6.41	1263	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2189	0.67	0.36	12	0.14	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
31	20230828	110418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14290	490	2	3.55	266139440	18901	107.61	13820	14420	13770	17940	9660	13800	14080.71	6.41	1003	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2219	0.68	0.37	12	0.12	20903.00	38959.00	22950	20230518	-37.73	13000	20221104	9.92	22950	-37.73	20230518	13200	8.26	20230726	22950	-37.73	20230518	13000	9.92	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
32	20230828	100412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14110	310	2	2.25	155206870	11114	63.28	13820	14110	13770	17940	9660	13800	13964.99	6.41	1687	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2191	0.68	0.36	12	0.07	20903.00	38959.00	22950	20230518	-38.52	13000	20221104	8.54	22950	-38.52	20230518	13200	6.89	20230726	22950	-38.52	20230518	13000	8.54	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
33	20230828	090419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13880	80	2	0.58	8287090	599	3.41	13820	13890	13820	17940	9660	13800	13834.87	6.41	68	14080	13940	13770	13630	13460	14010	13700	418	4140	2500	10210	10	1	15527584	2155	0.66	0.36	12	0.00	20903.00	38959.00	22950	20230518	-39.52	13000	20221104	6.77	22950	-39.52	20230518	13200	5.15	20230726	22950	-39.52	20230518	13000	6.77	20221104	3.11	N	035080	2500	417 억	994785	N	N	0	N	N
34	20230825	160416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13800	40	2	0.29	236771400	17169	69.99	13610	13910	13600	17880	9640	13760	13790.63	6.40	913	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2143	0.66	0.35	12	0.11	20903.00	38959.00	22950	20230518	-39.87	13000	20221104	6.15	22950	-39.87	20230518	13200	4.55	20230726	22950	-39.87	20230518	13000	6.15	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
35	20230825	150419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13780	20	2	0.15	204628000	14840	60.49	13610	13910	13600	17880	9640	13760	13788.95	6.40	943	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2140	0.66	0.35	12	0.10	20903.00	38959.00	22950	20230518	-39.96	13000	20221104	6.00	22950	-39.96	20230518	13200	4.39	20230726	22950	-39.96	20230518	13000	6.00	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
36	20230825	140417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13820	60	2	0.44	144521490	10469	42.68	13610	13910	13600	17880	9640	13760	13804.71	6.40	734	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2146	0.66	0.35	12	0.07	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
37	20230825	130416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13820	60	2	0.44	107337760	7782	31.72	13610	13910	13600	17880	9640	13760	13793.08	6.40	1141	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2146	0.66	0.35	12	0.05	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
38	20230825	120417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13810	50	2	0.36	85926450	6233	25.41	13610	13910	13600	17880	9640	13760	13785.73	6.40	868	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2144	0.66	0.35	12	0.04	20903.00	38959.00	22950	20230518	-39.83	13000	20221104	6.23	22950	-39.83	20230518	13200	4.62	20230726	22950	-39.83	20230518	13000	6.23	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
39	20230825	110417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13900	140	2	1.02	66270300	4814	19.62	13610	13910	13600	17880	9640	13760	13766.16	6.40	1057	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2158	0.66	0.36	12	0.03	20903.00	38959.00	22950	20230518	-39.43	13000	20221104	6.92	22950	-39.43	20230518	13200	5.30	20230726	22950	-39.43	20230518	13000	6.92	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
40	20230825	100417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13770	10	2	0.07	28900860	2113	8.61	13610	13770	13600	17880	9640	13760	13677.64	6.40	-275	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2138	0.66	0.35	12	0.01	20903.00	38959.00	22950	20230518	-40.00	13000	20221104	5.92	22950	-40.00	20230518	13200	4.32	20230726	22950	-40.00	20230518	13000	5.92	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
41	20230825	090418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13600	-160	5	-1.16	4883830	359	1.46	13610	13610	13600	17880	9640	13760	13603.98	6.40	-187	13906	13832	13726	13652	13546	13870	13690	418	4120	2500	10180	10	1	15527584	2112	0.65	0.35	12	0.00	20903.00	38959.00	22950	20230518	-40.74	13000	20221104	4.62	22950	-40.74	20230518	13200	3.03	20230726	22950	-40.74	20230518	13000	4.62	20221104	3.14	N	035080	2500	417 억	993872	N	N	2	N	N
42	20230824	160414	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13760	120	2	0.88	328611860	23979	87.90	13650	13800	13620	17730	9550	13640	13704.09	6.39	1111	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2137	0.66	0.35	12	0.15	20903.00	38959.00	22950	20230518	-40.04	13000	20221104	5.85	22950	-40.04	20230518	13200	4.24	20230726	22950	-40.04	20230518	13000	5.85	20221104	3.14	N	035080	2500	417 억	992613	N	N	2	N	N
43	20230824	150412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13740	100	2	0.73	279386960	20396	74.76	13650	13800	13620	17730	9550	13640	13698.13	6.39	271	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2133	0.66	0.35	12	0.13	20903.00	38959.00	22950	20230518	-40.13	13000	20221104	5.69	22950	-40.13	20230518	13200	4.09	20230726	22950	-40.13	20230518	13000	5.69	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
44	20230824	140414	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13730	90	2	0.66	217609650	15895	58.26	13650	13800	13620	17730	9550	13640	13690.45	6.39	703	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2132	0.66	0.35	12	0.10	20903.00	38959.00	22950	20230518	-40.17	13000	20221104	5.62	22950	-40.17	20230518	13200	4.02	20230726	22950	-40.17	20230518	13000	5.62	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
45	20230824	130417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13750	110	2	0.81	182157270	13316	48.81	13650	13800	13620	17730	9550	13640	13679.58	6.39	1110	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2135	0.66	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.09	13000	20221104	5.77	22950	-40.09	20230518	13200	4.17	20230726	22950	-40.09	20230518	13000	5.77	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
46	20230824	120416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13720	80	2	0.59	143277690	10482	38.42	13650	13800	13620	17730	9550	13640	13668.93	6.39	-472	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2130	0.66	0.35	12	0.07	20903.00	38959.00	22950	20230518	-40.22	13000	20221104	5.54	22950	-40.22	20230518	13200	3.94	20230726	22950	-40.22	20230518	13000	5.54	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
47	20230824	110415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13710	70	2	0.51	119838020	8771	32.15	13650	13800	13620	17730	9550	13640	13662.98	6.39	-738	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2129	0.66	0.35	12	0.06	20903.00	38959.00	22950	20230518	-40.26	13000	20221104	5.46	22950	-40.26	20230518	13200	3.86	20230726	22950	-40.26	20230518	13000	5.46	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
48	20230824	100414	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13670	30	2	0.22	77794030	5694	20.87	13650	13800	13620	17730	9550	13640	13662.46	6.39	-1532	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2123	0.65	0.35	12	0.04	20903.00	38959.00	22950	20230518	-40.44	13000	20221104	5.15	22950	-40.44	20230518	13200	3.56	20230726	22950	-40.44	20230518	13000	5.15	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
49	20230824	090415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13650	10	2	0.07	6002050	439	1.61	13650	13800	13640	17730	9550	13640	13672.10	6.39	8	13840	13740	13600	13500	13360	13790	13550	418	4090	2500	10090	10	1	15527584	2120	0.65	0.35	12	0.00	20903.00	38959.00	22950	20230518	-40.52	13000	20221104	5.00	22950	-40.52	20230518	13200	3.41	20230726	22950	-40.52	20230518	13000	5.00	20221104	3.14	N	035080	2500	417 억	992613	N	N	0	N	N
50	20230823	160411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13640	-20	5	-0.15	367962330	27103	78.73	13500	13700	13460	17750	9570	13660	13576.31	6.38	1420	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2118	0.65	0.35	12	0.17	20903.00	38959.00	22950	20230518	-40.57	13000	20221104	4.92	22950	-40.57	20230518	13200	3.33	20230726	22950	-40.57	20230518	13000	4.92	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
51	20230823	150414	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13570	-90	5	-0.66	276560580	20359	59.14	13500	13700	13460	17750	9570	13660	13584.19	6.38	-906	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2107	0.65	0.35	12	0.13	20903.00	38959.00	22950	20230518	-40.87	13000	20221104	4.38	22950	-40.87	20230518	13200	2.80	20230726	22950	-40.87	20230518	13000	4.38	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
52	20230823	140415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13580	-80	5	-0.59	226665620	16679	48.45	13500	13700	13460	17750	9570	13660	13589.88	6.38	-780	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2109	0.65	0.35	12	0.11	20903.00	38959.00	22950	20230518	-40.83	13000	20221104	4.46	22950	-40.83	20230518	13200	2.88	20230726	22950	-40.83	20230518	13000	4.46	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
53	20230823	130413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13630	-30	5	-0.22	199209010	14660	42.59	13500	13700	13460	17750	9570	13660	13588.61	6.38	163	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2116	0.65	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.61	13000	20221104	4.85	22950	-40.61	20230518	13200	3.26	20230726	22950	-40.61	20230518	13000	4.85	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
54	20230823	120415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13560	-100	5	-0.73	181465390	13356	38.80	13500	13700	13460	17750	9570	13660	13586.81	6.38	-17	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2106	0.65	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.92	13000	20221104	4.31	22950	-40.92	20230518	13200	2.73	20230726	22950	-40.92	20230518	13000	4.31	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
55	20230823	110413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13620	-40	5	-0.29	131454010	9676	28.11	13500	13700	13460	17750	9570	13660	13585.57	6.38	-387	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2115	0.65	0.35	12	0.06	20903.00	38959.00	22950	20230518	-40.65	13000	20221104	4.77	22950	-40.65	20230518	13200	3.18	20230726	22950	-40.65	20230518	13000	4.77	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
56	20230823	100412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13650	-10	5	-0.07	101438280	7476	21.72	13500	13700	13460	17750	9570	13660	13568.52	6.38	-618	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2120	0.65	0.35	12	0.05	20903.00	38959.00	22950	20230518	-40.52	13000	20221104	5.00	22950	-40.52	20230518	13200	3.41	20230726	22950	-40.52	20230518	13000	5.00	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
57	20230823	090417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13470	-190	5	-1.39	40007110	2963	8.61	13500	13530	13470	17750	9570	13660	13502.23	6.38	-125	14006	13832	13716	13542	13426	13775	13485	418	4090	2500	10100	10	1	15527584	2092	0.64	0.35	12	0.02	20903.00	38959.00	22950	20230518	-41.31	13000	20221104	3.62	22950	-41.31	20230518	13200	2.05	20230726	22950	-41.31	20230518	13000	3.62	20221104	3.16	N	035080	2500	417 억	991098	N	N	0	N	N
58	20230822	160410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13660	-230	5	-1.66	467945840	34136	164.55	13810	13890	13600	18050	9730	13890	13708.35	6.41	-4522	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2121	0.65	0.35	12	0.22	20903.00	38959.00	22950	20230518	-40.48	13000	20221104	5.08	22950	-40.48	20230518	13200	3.48	20230726	22950	-40.48	20230518	13000	5.08	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
59	20230822	150411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13710	-180	5	-1.30	436834290	31860	153.58	13810	13890	13600	18050	9730	13890	13711.06	6.41	-4045	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2129	0.66	0.35	12	0.21	20903.00	38959.00	22950	20230518	-40.26	13000	20221104	5.46	22950	-40.26	20230518	13200	3.86	20230726	22950	-40.26	20230518	13000	5.46	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
60	20230822	140415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13750	-140	5	-1.01	368088010	26833	129.35	13810	13890	13600	18050	9730	13890	13717.74	6.41	-2513	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2135	0.66	0.35	12	0.17	20903.00	38959.00	22950	20230518	-40.09	13000	20221104	5.77	22950	-40.09	20230518	13200	4.17	20230726	22950	-40.09	20230518	13000	5.77	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
61	20230822	130411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13760	-130	5	-0.94	347865850	25359	122.24	13810	13890	13600	18050	9730	13890	13717.65	6.41	-1747	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2137	0.66	0.35	12	0.16	20903.00	38959.00	22950	20230518	-40.04	13000	20221104	5.85	22950	-40.04	20230518	13200	4.24	20230726	22950	-40.04	20230518	13000	5.85	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
62	20230822	120404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13770	-120	5	-0.86	321415460	23434	112.96	13810	13890	13600	18050	9730	13890	13715.77	6.41	-1630	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2138	0.66	0.35	12	0.15	20903.00	38959.00	22950	20230518	-40.00	13000	20221104	5.92	22950	-40.00	20230518	13200	4.32	20230726	22950	-40.00	20230518	13000	5.92	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
63	20230822	110409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13670	-220	5	-1.58	274375020	20003	96.42	13810	13890	13600	18050	9730	13890	13716.69	6.41	-871	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2123	0.65	0.35	12	0.13	20903.00	38959.00	22950	20230518	-40.44	13000	20221104	5.15	22950	-40.44	20230518	13200	3.56	20230726	22950	-40.44	20230518	13000	5.15	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
64	20230822	100409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13690	-200	5	-1.44	201769390	14710	70.91	13810	13890	13600	18050	9730	13890	13716.48	6.41	570	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2126	0.65	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.35	13000	20221104	5.31	22950	-40.35	20230518	13200	3.71	20230726	22950	-40.35	20230518	13000	5.31	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
65	20230822	090410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13770	-120	5	-0.86	38160610	2763	13.32	13810	13890	13770	18050	9730	13890	13811.30	6.41	158	14256	14072	13946	13762	13636	14010	13700	418	4160	2500	10270	10	1	15527584	2138	0.66	0.35	12	0.02	20903.00	38959.00	22950	20230518	-40.00	13000	20221104	5.92	22950	-40.00	20230518	13200	4.32	20230726	22950	-40.00	20230518	13000	5.92	20221104	3.18	N	035080	2500	417 억	995772	N	N	864	N	N
66	20230821	160410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13890	-110	5	-0.79	289660420	20744	79.12	13950	14130	13820	18200	9800	14000	13963.76	6.42	-1195	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2157	0.66	0.36	12	0.13	20903.00	38959.00	22950	20230518	-39.48	13000	20221104	6.85	22950	-39.48	20230518	13200	5.23	20230726	22950	-39.48	20230518	13000	6.85	20221104	3.20	N	035080	2500	417 억	996967	N	N	864	N	N
67	20230821	150411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13980	-20	5	-0.14	249981200	17889	68.23	13950	14130	13820	18200	9800	14000	13974.02	6.42	-1222	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2171	0.67	0.36	12	0.12	20903.00	38959.00	22950	20230518	-39.08	13000	20221104	7.54	22950	-39.08	20230518	13200	5.91	20230726	22950	-39.08	20230518	13000	7.54	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
68	20230821	140412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13890	-110	5	-0.79	211910810	15158	57.82	13950	14130	13820	18200	9800	14000	13980.13	6.42	-426	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2157	0.66	0.36	12	0.10	20903.00	38959.00	22950	20230518	-39.48	13000	20221104	6.85	22950	-39.48	20230518	13200	5.23	20230726	22950	-39.48	20230518	13000	6.85	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
69	20230821	130413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13970	-30	5	-0.21	171446660	12257	46.75	13950	14130	13820	18200	9800	14000	13987.65	6.42	44	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2169	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.13	13000	20221104	7.46	22950	-39.13	20230518	13200	5.83	20230726	22950	-39.13	20230518	13000	7.46	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
70	20230821	120412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13960	-40	5	-0.29	140532210	10043	38.31	13950	14130	13820	18200	9800	14000	13993.05	6.42	617	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2168	0.67	0.36	12	0.06	20903.00	38959.00	22950	20230518	-39.17	13000	20221104	7.38	22950	-39.17	20230518	13200	5.76	20230726	22950	-39.17	20230518	13000	7.38	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
71	20230821	110412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14000	0	3	0.00	106398310	7601	28.99	13950	14130	13820	18200	9800	14000	13997.94	6.42	757	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2174	0.67	0.36	12	0.05	20903.00	38959.00	22950	20230518	-39.00	13000	20221104	7.69	22950	-39.00	20230518	13200	6.06	20230726	22950	-39.00	20230518	13000	7.69	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
72	20230821	100410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	100	2	0.71	57978980	4150	15.83	13950	14130	13820	18200	9800	14000	13970.84	6.42	-285	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2189	0.67	0.36	12	0.03	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
73	20230821	090415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13820	-180	5	-1.29	24369350	1747	6.66	13950	14010	13820	18200	9800	14000	13949.26	6.42	22	14280	14140	14020	13880	13760	14080	13820	418	4200	2500	10360	10	1	15527584	2146	0.66	0.35	12	0.01	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.20	N	035080	2500	417 억	996967	N	N	415	N	N
74	20230818	160410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14000	-130	5	-0.92	365073970	26084	69.99	14130	14160	13900	18360	9900	14130	13996.05	6.44	-3204	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2174	0.67	0.36	12	0.17	20903.00	38959.00	22950	20230518	-39.00	13000	20221104	7.69	22950	-39.00	20230518	13200	6.06	20230726	22950	-39.00	20230518	13000	7.69	20221104	3.20	N	035080	2500	417 억	1000171	N	N	415	N	N
75	20230818	150406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13990	-140	5	-0.99	335912440	23999	64.40	14130	14160	13900	18360	9900	14130	13996.93	6.44	-3341	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2172	0.67	0.36	12	0.15	20903.00	38959.00	22950	20230518	-39.04	13000	20221104	7.62	22950	-39.04	20230518	13200	5.98	20230726	22950	-39.04	20230518	13000	7.62	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
76	20230818	140410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13960	-170	5	-1.20	264997400	18912	50.75	14130	14160	13950	18360	9900	14130	14012.13	6.44	-2474	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2168	0.67	0.36	12	0.12	20903.00	38959.00	22950	20230518	-39.17	13000	20221104	7.38	22950	-39.17	20230518	13200	5.76	20230726	22950	-39.17	20230518	13000	7.38	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
77	20230818	130406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13980	-150	5	-1.06	217350200	15500	41.59	14130	14160	13950	18360	9900	14130	14022.59	6.44	-1494	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2171	0.67	0.36	12	0.10	20903.00	38959.00	22950	20230518	-39.08	13000	20221104	7.54	22950	-39.08	20230518	13200	5.91	20230726	22950	-39.08	20230518	13000	7.54	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
78	20230818	120416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14020	-110	5	-0.78	148973790	10614	28.48	14130	14160	13950	18360	9900	14130	14035.59	6.44	-1266	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2177	0.67	0.36	12	0.07	20903.00	38959.00	22950	20230518	-38.91	13000	20221104	7.85	22950	-38.91	20230518	13200	6.21	20230726	22950	-38.91	20230518	13000	7.85	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
79	20230818	110408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14040	-90	5	-0.64	119332210	8500	22.81	14130	14160	13950	18360	9900	14130	14039.08	6.44	-874	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2180	0.67	0.36	12	0.05	20903.00	38959.00	22950	20230518	-38.82	13000	20221104	8.00	22950	-38.82	20230518	13200	6.36	20230726	22950	-38.82	20230518	13000	8.00	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
80	20230818	100410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14020	-110	5	-0.78	105209030	7495	20.11	14130	14150	13950	18360	9900	14130	14037.23	6.44	-1223	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2177	0.67	0.36	12	0.05	20903.00	38959.00	22950	20230518	-38.91	13000	20221104	7.85	22950	-38.91	20230518	13200	6.21	20230726	22950	-38.91	20230518	13000	7.85	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
81	20230818	090410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14030	-100	5	-0.71	19887380	1409	3.78	14130	14140	14020	18360	9900	14130	14114.54	6.44	227	14716	14422	14166	13872	13616	14295	13745	418	4230	2500	10450	10	1	15527584	2179	0.67	0.36	12	0.01	20903.00	38959.00	22950	20230518	-38.87	13000	20221104	7.92	22950	-38.87	20230518	13200	6.29	20230726	22950	-38.87	20230518	13000	7.92	20221104	3.20	N	035080	2500	417 억	1000171	N	N	1717	N	N
82	20230817	160411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14130	-330	5	-2.28	522061660	36993	50.65	14240	14460	13910	18790	10130	14460	14112.27	6.42	3638	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2194	0.68	0.36	12	0.24	20903.00	38959.00	22950	20230518	-38.43	13000	20221104	8.69	22950	-38.43	20230518	13200	7.05	20230726	22950	-38.43	20230518	13000	8.69	20221104	3.18	N	035080	2500	417 억	996493	N	N	1717	N	N
83	20230817	150413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14190	-270	5	-1.87	477885960	33866	46.37	14240	14460	13910	18790	10130	14460	14110.95	6.42	3151	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2203	0.68	0.36	12	0.22	20903.00	38959.00	22950	20230518	-38.17	13000	20221104	9.15	22950	-38.17	20230518	13200	7.50	20230726	22950	-38.17	20230518	13000	9.15	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
84	20230817	140410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14130	-330	5	-2.28	383990560	27217	37.27	14240	14460	13910	18790	10130	14460	14108.31	6.42	2373	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2194	0.68	0.36	12	0.18	20903.00	38959.00	22950	20230518	-38.43	13000	20221104	8.69	22950	-38.43	20230518	13200	7.05	20230726	22950	-38.43	20230518	13000	8.69	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
85	20230817	130407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	-310	5	-2.14	357488100	25348	34.71	14240	14460	13910	18790	10130	14460	14103.02	6.42	1745	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2197	0.68	0.36	12	0.16	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
86	20230817	120408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	-310	5	-2.14	335810740	23815	32.61	14240	14460	13910	18790	10130	14460	14100.61	6.42	1104	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2197	0.68	0.36	12	0.15	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
87	20230817	110409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14010	-450	5	-3.11	303845320	21543	29.50	14240	14460	13910	18790	10130	14460	14103.92	6.42	222	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2175	0.67	0.36	12	0.14	20903.00	38959.00	22950	20230518	-38.95	13000	20221104	7.77	22950	-38.95	20230518	13200	6.14	20230726	22950	-38.95	20230518	13000	7.77	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
88	20230817	100408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14060	-400	5	-2.77	255492510	18113	24.80	14240	14460	13910	18790	10130	14460	14105.22	6.42	303	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2183	0.67	0.36	12	0.12	20903.00	38959.00	22950	20230518	-38.74	13000	20221104	8.15	22950	-38.74	20230518	13200	6.52	20230726	22950	-38.74	20230518	13000	8.15	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
89	20230817	090408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14270	-190	5	-1.31	23553000	1653	2.26	14240	14460	14240	18790	10130	14460	14246.96	6.42	47	15873	15166	14813	14106	13753	14990	13930	418	4330	2500	10700	10	1	15527584	2216	0.68	0.37	12	0.01	20903.00	38959.00	22950	20230518	-37.82	13000	20221104	9.77	22950	-37.82	20230518	13200	8.11	20230726	22950	-37.82	20230518	13000	9.77	20221104	3.18	N	035080	2500	417 억	996493	N	N	1212	N	N
90	20230816	160408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14460	-1100	5	-7.07	1067217790	72611	171.22	15520	15520	14460	20200	10900	15560	14696.08	6.49	-11539	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2245	0.69	0.37	12	0.47	20903.00	38959.00	22950	20230518	-36.99	13000	20221104	11.23	22950	-36.99	20230518	13200	9.55	20230726	22950	-36.99	20230518	13000	11.23	20221104	3.17	N	035080	2500	417 억	1008002	N	N	1212	N	N
91	20230816	150408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14540	-1020	5	-6.56	963905000	65478	154.40	15520	15520	14480	20200	10900	15560	14718.34	6.49	-11493	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2258	0.70	0.37	12	0.42	20903.00	38959.00	22950	20230518	-36.64	13000	20221104	11.85	22950	-36.64	20230518	13200	10.15	20230726	22950	-36.64	20230518	13000	11.85	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
92	20230816	140408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14480	-1080	5	-6.94	913800190	62032	146.28	15520	15520	14480	20200	10900	15560	14728.28	6.49	-11513	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2248	0.69	0.37	12	0.40	20903.00	38959.00	22950	20230518	-36.91	13000	20221104	11.38	22950	-36.91	20230518	13200	9.70	20230726	22950	-36.91	20230518	13000	11.38	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
93	20230816	130409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14640	-920	5	-5.91	580954390	39216	92.48	15520	15520	14610	20200	10900	15560	14810.18	6.49	-6910	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2273	0.70	0.38	12	0.25	20903.00	38959.00	22950	20230518	-36.21	13000	20221104	12.62	22950	-36.21	20230518	13200	10.91	20230726	22950	-36.21	20230518	13000	12.62	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
94	20230816	120414	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14630	-930	5	-5.98	519666440	35031	82.61	15520	15520	14610	20200	10900	15560	14830.08	6.49	-8372	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2272	0.70	0.38	12	0.23	20903.00	38959.00	22950	20230518	-36.25	13000	20221104	12.54	22950	-36.25	20230518	13200	10.83	20230726	22950	-36.25	20230518	13000	12.54	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
95	20230816	110410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14720	-840	5	-5.40	426772700	28699	67.68	15520	15520	14610	20200	10900	15560	14865.54	6.49	-4226	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2286	0.70	0.38	12	0.18	20903.00	38959.00	22950	20230518	-35.86	13000	20221104	13.23	22950	-35.86	20230518	13200	11.52	20230726	22950	-35.86	20230518	13000	13.23	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
96	20230816	100406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14660	-900	5	-5.78	351212800	23550	55.53	15520	15520	14610	20200	10900	15560	14907.65	6.49	-3159	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2276	0.70	0.38	12	0.15	20903.00	38959.00	22950	20230518	-36.12	13000	20221104	12.77	22950	-36.12	20230518	13200	11.06	20230726	22950	-36.12	20230518	13000	12.77	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
97	20230816	090405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15200	-360	5	-2.31	42503460	2761	6.51	15520	15520	15150	20200	10900	15560	15380.51	6.49	-1291	16060	15810	15590	15340	15120	15935	15465	418	4650	2500	11510	10	1	15527584	2360	0.73	0.39	12	0.02	20903.00	38959.00	22950	20230518	-33.77	13000	20221104	16.92	22950	-33.77	20230518	13200	15.15	20230726	22950	-33.77	20230518	13000	16.92	20221104	3.17	N	035080	2500	417 억	1008002	N	N	123	N	N
98	20230814	160405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15560	180	2	1.17	644118190	41434	27.23	15550	15840	15370	19990	10770	15380	15545.64	6.49	-474	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2416	0.74	0.40	12	0.27	20903.00	38959.00	22950	20230518	-32.20	13000	20221104	19.69	22950	-32.20	20230518	13200	17.88	20230726	22950	-32.20	20230518	13000	19.69	20221104	3.12	N	035080	2500	417 억	1008499	N	N	123	N	N
99	20230814	150403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	80	2	0.52	595686310	38310	25.18	15550	15840	15370	19990	10770	15380	15549.11	6.49	-145	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2401	0.74	0.40	12	0.25	20903.00	38959.00	22950	20230518	-32.64	13000	20221104	18.92	22950	-32.64	20230518	13200	17.12	20230726	22950	-32.64	20230518	13000	18.92	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
100	20230814	140403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15420	40	2	0.26	537644500	34550	22.71	15550	15840	15390	19990	10770	15380	15561.35	6.49	1575	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2394	0.74	0.40	12	0.22	20903.00	38959.00	22950	20230518	-32.81	13000	20221104	18.62	22950	-32.81	20230518	13200	16.82	20230726	22950	-32.81	20230518	13000	18.62	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
101	20230814	130402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15530	150	2	0.98	502802520	32293	21.22	15550	15840	15390	19990	10770	15380	15570.02	6.49	2065	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2411	0.74	0.40	12	0.21	20903.00	38959.00	22950	20230518	-32.33	13000	20221104	19.46	22950	-32.33	20230518	13200	17.65	20230726	22950	-32.33	20230518	13000	19.46	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
102	20230814	120402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15510	130	2	0.85	473225810	30390	19.97	15550	15840	15390	19990	10770	15380	15571.76	6.49	2220	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2408	0.74	0.40	12	0.20	20903.00	38959.00	22950	20230518	-32.42	13000	20221104	19.31	22950	-32.42	20230518	13200	17.50	20230726	22950	-32.42	20230518	13000	19.31	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
103	20230814	110402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	170	2	1.11	339780050	21754	14.30	15550	15840	15500	19990	10770	15380	15619.20	6.49	3804	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2415	0.74	0.40	12	0.14	20903.00	38959.00	22950	20230518	-32.24	13000	20221104	19.62	22950	-32.24	20230518	13200	17.80	20230726	22950	-32.24	20230518	13000	19.62	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
104	20230814	100401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15610	230	2	1.50	258266730	16527	10.86	15550	15840	15500	19990	10770	15380	15626.96	6.49	4349	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2424	0.75	0.40	12	0.11	20903.00	38959.00	22950	20230518	-31.98	13000	20221104	20.08	22950	-31.98	20230518	13200	18.26	20230726	22950	-31.98	20230518	13000	20.08	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
105	20230814	090401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15540	160	2	1.04	68526450	4403	2.89	15550	15700	15510	19990	10770	15380	15563.58	6.49	1129	16693	16036	15693	15036	14693	15865	14865	418	4610	2500	11380	10	1	15527584	2413	0.74	0.40	12	0.03	20903.00	38959.00	22950	20230518	-32.29	13000	20221104	19.54	22950	-32.29	20230518	13200	17.73	20230726	22950	-32.29	20230518	13000	19.54	20221104	3.12	N	035080	2500	417 억	1008499	N	N	538	N	N
106	20230811	160400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15380	40	2	0.26	2413330820	151831	117.70	15810	16350	15350	19940	10740	15340	15895.39	6.52	-4505	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2388	0.74	0.39	12	0.98	20903.00	38959.00	22950	20230518	-32.98	13000	20221104	18.31	22950	-32.98	20230518	13200	16.52	20230726	22950	-32.98	20230518	13000	18.31	20221104	3.12	N	035080	2500	417 억	1012641	N	N	538	N	N
107	20230811	150359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15510	170	2	1.11	2314782270	145431	112.74	15810	16350	15350	19940	10740	15340	15916.70	6.52	-4391	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2408	0.74	0.40	12	0.94	20903.00	38959.00	22950	20230518	-32.42	13000	20221104	19.31	22950	-32.42	20230518	13200	17.50	20230726	22950	-32.42	20230518	13000	19.31	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
108	20230811	140400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15450	110	2	0.72	2224638140	139585	108.21	15810	16350	15400	19940	10740	15340	15937.52	6.52	-3361	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2399	0.74	0.40	12	0.90	20903.00	38959.00	22950	20230518	-32.68	13000	20221104	18.85	22950	-32.68	20230518	13200	17.05	20230726	22950	-32.68	20230518	13000	18.85	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
109	20230811	130359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15610	270	2	1.76	2108884440	132113	102.41	15810	16350	15600	19940	10740	15340	15962.73	6.52	-4526	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2424	0.75	0.40	12	0.85	20903.00	38959.00	22950	20230518	-31.98	13000	20221104	20.08	22950	-31.98	20230518	13200	18.26	20230726	22950	-31.98	20230518	13000	20.08	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
110	20230811	120357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15710	370	2	2.41	1919583200	120044	93.06	15810	16350	15660	19940	10740	15340	15990.66	6.52	-3082	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2439	0.75	0.40	12	0.77	20903.00	38959.00	22950	20230518	-31.55	13000	20221104	20.85	22950	-31.55	20230518	13200	19.02	20230726	22950	-31.55	20230518	13000	20.85	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
111	20230811	110355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15750	410	2	2.67	1857985820	116119	90.02	15810	16350	15660	19940	10740	15340	16000.70	6.52	-2176	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2446	0.75	0.40	12	0.75	20903.00	38959.00	22950	20230518	-31.37	13000	20221104	21.15	22950	-31.37	20230518	13200	19.32	20230726	22950	-31.37	20230518	13000	21.15	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
112	20230811	100354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15870	530	2	3.46	1706636840	106488	82.55	15810	16350	15700	19940	10740	15340	16026.56	6.52	-1841	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2464	0.76	0.41	12	0.69	20903.00	38959.00	22950	20230518	-30.85	13000	20221104	22.08	22950	-30.85	20230518	13200	20.23	20230726	22950	-30.85	20230518	13000	22.08	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
113	20230811	090358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16170	830	2	5.41	451012260	28265	21.91	15810	16190	15800	19940	10740	15340	15956.56	6.52	3813	16380	15860	15270	14750	14160	16120	15010	418	4600	2500	11350	10	1	15527584	2511	0.77	0.42	12	0.18	20903.00	38959.00	22950	20230518	-29.54	13000	20221104	24.38	22950	-29.54	20230518	13200	22.50	20230726	22950	-29.54	20230518	13000	24.38	20221104	3.12	N	035080	2500	417 억	1012641	N	N	5590	N	N
114	20230810	160355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15340	660	2	4.50	1946892830	126809	866.12	14680	15790	14680	19080	10280	14680	15353.10	6.46	7102	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2382	0.73	0.39	12	0.82	20903.00	38959.00	22950	20230518	-33.16	13000	20221104	18.00	22950	-33.16	20230518	13200	16.21	20230726	22950	-33.16	20230518	13000	18.00	20221104	3.12	N	035080	2500	417 억	1002778	N	N	5590	N	N
115	20230810	150354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	720	2	4.90	1855000340	120822	825.23	14680	15790	14680	19080	10280	14680	15353.22	6.46	6474	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2391	0.74	0.40	12	0.78	20903.00	38959.00	22950	20230518	-32.90	13000	20221104	18.46	22950	-32.90	20230518	13200	16.67	20230726	22950	-32.90	20230518	13000	18.46	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
116	20230810	140354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15350	670	2	4.56	1756906730	114450	781.71	14680	15790	14680	19080	10280	14680	15350.93	6.46	4397	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2383	0.73	0.39	12	0.74	20903.00	38959.00	22950	20230518	-33.12	13000	20221104	18.08	22950	-33.12	20230518	13200	16.29	20230726	22950	-33.12	20230518	13000	18.08	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
117	20230810	130351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15350	670	2	4.56	1655913500	107865	736.73	14680	15790	14680	19080	10280	14680	15351.78	6.46	911	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2383	0.73	0.39	12	0.69	20903.00	38959.00	22950	20230518	-33.12	13000	20221104	18.08	22950	-33.12	20230518	13200	16.29	20230726	22950	-33.12	20230518	13000	18.08	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
118	20230810	120355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15230	550	2	3.75	1593570370	103788	708.89	14680	15790	14680	19080	10280	14680	15354.16	6.46	-441	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2365	0.73	0.39	12	0.67	20903.00	38959.00	22950	20230518	-33.64	13000	20221104	17.15	22950	-33.64	20230518	13200	15.38	20230726	22950	-33.64	20230518	13000	17.15	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
119	20230810	110357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15210	530	2	3.61	1462196400	95155	649.92	14680	15790	14680	19080	10280	14680	15366.54	6.46	-1929	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2362	0.73	0.39	12	0.61	20903.00	38959.00	22950	20230518	-33.73	13000	20221104	17.00	22950	-33.73	20230518	13200	15.23	20230726	22950	-33.73	20230518	13000	17.00	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
120	20230810	100357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15390	710	2	4.84	1261455150	81991	560.01	14680	15790	14680	19080	10280	14680	15385.37	6.46	-1119	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2390	0.74	0.40	12	0.53	20903.00	38959.00	22950	20230518	-32.94	13000	20221104	18.38	22950	-32.94	20230518	13200	16.59	20230726	22950	-32.94	20230518	13000	18.38	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
121	20230810	090358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14740	60	2	0.41	34867100	2362	16.13	14680	14830	14680	19080	10280	14680	14762.03	6.46	-346	15060	14870	14600	14410	14140	14965	14505	418	4400	2500	10860	10	1	15527584	2289	0.71	0.38	12	0.02	20903.00	38959.00	22950	20230518	-35.77	13000	20221104	13.38	22950	-35.77	20230518	13200	11.67	20230726	22950	-35.77	20230518	13000	13.38	20221104	3.12	N	035080	2500	417 억	1002778	N	N	96	N	N
122	20230809	160354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14680	130	2	0.89	211452540	14471	48.67	14510	14790	14330	18910	10190	14550	14612.16	6.45	1108	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2279	0.70	0.38	12	0.09	20903.00	38959.00	22950	20230518	-36.03	13000	20221104	12.92	22950	-36.03	20230518	13200	11.21	20230726	22950	-36.03	20230518	13000	12.92	20221104	3.13	N	035080	2500	417 억	1001670	N	N	96	N	N
123	20230809	150350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14640	90	2	0.62	190424810	13037	43.85	14510	14790	14330	18910	10190	14550	14606.49	6.45	1243	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2273	0.70	0.38	12	0.08	20903.00	38959.00	22950	20230518	-36.21	13000	20221104	12.62	22950	-36.21	20230518	13200	10.91	20230726	22950	-36.21	20230518	13000	12.62	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
124	20230809	140350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14590	40	2	0.27	175297610	12003	40.37	14510	14790	14330	18910	10190	14550	14604.48	6.45	1172	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2265	0.70	0.37	12	0.08	20903.00	38959.00	22950	20230518	-36.43	13000	20221104	12.23	22950	-36.43	20230518	13200	10.53	20230726	22950	-36.43	20230518	13000	12.23	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
125	20230809	130358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14580	30	2	0.21	165013040	11300	38.00	14510	14790	14330	18910	10190	14550	14602.92	6.45	1277	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2264	0.70	0.37	12	0.07	20903.00	38959.00	22950	20230518	-36.47	13000	20221104	12.15	22950	-36.47	20230518	13200	10.45	20230726	22950	-36.47	20230518	13000	12.15	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
126	20230809	120356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14590	40	2	0.27	136918530	9377	31.54	14510	14790	14330	18910	10190	14550	14601.53	6.45	848	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2265	0.70	0.37	12	0.06	20903.00	38959.00	22950	20230518	-36.43	13000	20221104	12.23	22950	-36.43	20230518	13200	10.53	20230726	22950	-36.43	20230518	13000	12.23	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
127	20230809	110354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14550	0	3	0.00	75031210	5151	17.32	14510	14790	14330	18910	10190	14550	14566.34	6.45	1242	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2259	0.70	0.37	12	0.03	20903.00	38959.00	22950	20230518	-36.60	13000	20221104	11.92	22950	-36.60	20230518	13200	10.23	20230726	22950	-36.60	20230518	13000	11.92	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
128	20230809	100350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14670	120	2	0.82	40054820	2752	9.26	14510	14790	14330	18910	10190	14550	14554.80	6.45	864	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2278	0.70	0.38	12	0.02	20903.00	38959.00	22950	20230518	-36.08	13000	20221104	12.85	22950	-36.08	20230518	13200	11.14	20230726	22950	-36.08	20230518	13000	12.85	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
129	20230809	090350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14530	-20	5	-0.14	2700010	186	0.63	14510	14790	14510	18910	10190	14550	14516.18	6.45	-34	15243	14896	14723	14376	14203	14810	14290	418	4360	2500	10760	10	1	15527584	2256	0.70	0.37	12	0.00	20903.00	38959.00	22950	20230518	-36.69	13000	20221104	11.77	22950	-36.69	20230518	13200	10.08	20230726	22950	-36.69	20230518	13000	11.77	20221104	3.13	N	035080	2500	417 억	1001670	N	N	328	N	N
130	20230808	160357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14550	-440	5	-2.94	438175790	29688	123.13	14900	15070	14550	19480	10500	14990	14760.42	6.50	-9568	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2259	0.70	0.37	12	0.19	20903.00	38959.00	22950	20230518	-36.60	13000	20221104	11.92	22950	-36.60	20230518	13200	10.23	20230726	22950	-36.60	20230518	13000	11.92	20221104	3.12	N	035080	2500	417 억	1009012	N	N	328	N	N
131	20230808	150353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14580	-410	5	-2.74	398336900	26952	111.78	14900	15070	14570	19480	10500	14990	14779.49	6.50	-8800	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2264	0.70	0.37	12	0.17	20903.00	38959.00	22950	20230518	-36.47	13000	20221104	12.15	22950	-36.47	20230518	13200	10.45	20230726	22950	-36.47	20230518	13000	12.15	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
132	20230808	140350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14710	-280	5	-1.87	301804570	20353	84.41	14900	15070	14680	19480	10500	14990	14828.51	6.50	-3204	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2284	0.70	0.38	12	0.13	20903.00	38959.00	22950	20230518	-35.90	13000	20221104	13.15	22950	-35.90	20230518	13200	11.44	20230726	22950	-35.90	20230518	13000	13.15	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
133	20230808	130347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14720	-270	5	-1.80	281840350	18997	78.79	14900	15070	14680	19480	10500	14990	14836.05	6.50	-2674	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2286	0.70	0.38	12	0.12	20903.00	38959.00	22950	20230518	-35.86	13000	20221104	13.23	22950	-35.86	20230518	13200	11.52	20230726	22950	-35.86	20230518	13000	13.23	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
134	20230808	120350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14780	-210	5	-1.40	265054320	17855	74.05	14900	15070	14690	19480	10500	14990	14844.82	6.50	-2594	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2295	0.71	0.38	12	0.11	20903.00	38959.00	22950	20230518	-35.60	13000	20221104	13.69	22950	-35.60	20230518	13200	11.97	20230726	22950	-35.60	20230518	13000	13.69	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
135	20230808	110348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14730	-260	5	-1.73	226665750	15248	63.24	14900	15070	14730	19480	10500	14990	14865.28	6.50	-1893	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2287	0.70	0.38	12	0.10	20903.00	38959.00	22950	20230518	-35.82	13000	20221104	13.31	22950	-35.82	20230518	13200	11.59	20230726	22950	-35.82	20230518	13000	13.31	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
136	20230808	100353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14880	-110	5	-0.73	149509000	10038	41.63	14900	15070	14820	19480	10500	14990	14894.30	6.50	-41	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2311	0.71	0.38	12	0.06	20903.00	38959.00	22950	20230518	-35.16	13000	20221104	14.46	22950	-35.16	20230518	13200	12.73	20230726	22950	-35.16	20230518	13000	14.46	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
137	20230808	090352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14980	-10	5	-0.07	50999390	3419	14.18	14900	15070	14870	19480	10500	14990	14916.46	6.50	46	15463	15226	14913	14676	14363	15345	14795	418	4490	2500	11090	10	1	15527584	2326	0.72	0.38	12	0.02	20903.00	38959.00	22950	20230518	-34.73	13000	20221104	15.23	22950	-34.73	20230518	13200	13.48	20230726	22950	-34.73	20230518	13000	15.23	20221104	3.12	N	035080	2500	417 억	1009012	N	N	386	N	N
138	20230807	160351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14990	170	2	1.15	355558790	23917	137.46	14800	15150	14600	19260	10380	14820	14866.36	6.46	5519	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2328	0.72	0.38	12	0.15	20903.00	38959.00	22950	20230518	-34.68	13000	20221104	15.31	22950	-34.68	20230518	13200	13.56	20230726	22950	-34.68	20230518	13000	15.31	20221104	3.13	N	035080	2500	417 억	1003519	N	N	386	N	N
139	20230807	150348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15010	190	2	1.28	327050280	22015	126.53	14800	15150	14600	19260	10380	14820	14855.79	6.46	5045	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2331	0.72	0.39	12	0.14	20903.00	38959.00	22950	20230518	-34.60	13000	20221104	15.46	22950	-34.60	20230518	13200	13.71	20230726	22950	-34.60	20230518	13000	15.46	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
140	20230807	140351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14970	150	2	1.01	268814380	18138	104.25	14800	15030	14600	19260	10380	14820	14820.51	6.46	4814	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2324	0.72	0.38	12	0.12	20903.00	38959.00	22950	20230518	-34.77	13000	20221104	15.15	22950	-34.77	20230518	13200	13.41	20230726	22950	-34.77	20230518	13000	15.15	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
141	20230807	130349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15030	210	2	1.42	242853760	16403	94.28	14800	15030	14600	19260	10380	14820	14805.45	6.46	4461	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2334	0.72	0.39	12	0.11	20903.00	38959.00	22950	20230518	-34.51	13000	20221104	15.62	22950	-34.51	20230518	13200	13.86	20230726	22950	-34.51	20230518	13000	15.62	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
142	20230807	120348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14950	130	2	0.88	191809380	12996	74.69	14800	14950	14600	19260	10380	14820	14759.11	6.46	3394	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2321	0.72	0.38	12	0.08	20903.00	38959.00	22950	20230518	-34.86	13000	20221104	15.00	22950	-34.86	20230518	13200	13.26	20230726	22950	-34.86	20230518	13000	15.00	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
143	20230807	110345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14900	80	2	0.54	167383230	11356	65.27	14800	14940	14600	19260	10380	14820	14739.63	6.46	3154	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2314	0.71	0.38	12	0.07	20903.00	38959.00	22950	20230518	-35.08	13000	20221104	14.62	22950	-35.08	20230518	13200	12.88	20230726	22950	-35.08	20230518	13000	14.62	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
144	20230807	100349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14940	120	2	0.81	146760910	9970	57.30	14800	14940	14600	19260	10380	14820	14720.25	6.46	3020	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2320	0.71	0.38	12	0.06	20903.00	38959.00	22950	20230518	-34.90	13000	20221104	14.92	22950	-34.90	20230518	13200	13.18	20230726	22950	-34.90	20230518	13000	14.92	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
145	20230807	090349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14600	-220	5	-1.48	14977050	1017	5.85	14800	14800	14600	19260	10380	14820	14726.70	6.46	-592	15133	14976	14783	14626	14433	15055	14705	418	4440	2500	10960	10	1	15527584	2267	0.70	0.37	12	0.01	20903.00	38959.00	22950	20230518	-36.38	13000	20221104	12.31	22950	-36.38	20230518	13200	10.61	20230726	22950	-36.38	20230518	13000	12.31	20221104	3.13	N	035080	2500	417 억	1003519	N	N	241	N	N
146	20230804	160346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14820	140	2	0.95	247251660	16742	65.48	14680	14940	14590	19080	10280	14680	14768.28	6.46	371	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2301	0.71	0.38	12	0.11	20903.00	38959.00	22950	20230518	-35.42	13000	20221104	14.00	22950	-35.42	20230518	13200	12.27	20230726	22950	-35.42	20230518	13000	14.00	20221104	3.10	N	035080	2500	417 억	1003148	N	N	241	N	N
147	20230804	150346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14820	140	2	0.95	218855930	14826	57.98	14680	14940	14590	19080	10280	14680	14761.63	6.46	-50	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2301	0.71	0.38	12	0.10	20903.00	38959.00	22950	20230518	-35.42	13000	20221104	14.00	22950	-35.42	20230518	13200	12.27	20230726	22950	-35.42	20230518	13000	14.00	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
148	20230804	140351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14790	110	2	0.75	169322930	11487	44.93	14680	14940	14590	19080	10280	14680	14740.40	6.46	-1172	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2297	0.71	0.38	12	0.07	20903.00	38959.00	22950	20230518	-35.56	13000	20221104	13.77	22950	-35.56	20230518	13200	12.05	20230726	22950	-35.56	20230518	13000	13.77	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
149	20230804	130346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14730	50	2	0.34	136088130	9237	36.13	14680	14940	14590	19080	10280	14680	14732.94	6.46	-1163	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2287	0.70	0.38	12	0.06	20903.00	38959.00	22950	20230518	-35.82	13000	20221104	13.31	22950	-35.82	20230518	13200	11.59	20230726	22950	-35.82	20230518	13000	13.31	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
150	20230804	120346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14800	120	2	0.82	117627300	7982	31.22	14680	14940	14590	19080	10280	14680	14736.57	6.46	-416	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2298	0.71	0.38	12	0.05	20903.00	38959.00	22950	20230518	-35.51	13000	20221104	13.85	22950	-35.51	20230518	13200	12.12	20230726	22950	-35.51	20230518	13000	13.85	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
151	20230804	110347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14790	110	2	0.75	100282020	6806	26.62	14680	14940	14590	19080	10280	14680	14734.35	6.46	-496	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2297	0.71	0.38	12	0.04	20903.00	38959.00	22950	20230518	-35.56	13000	20221104	13.77	22950	-35.56	20230518	13200	12.05	20230726	22950	-35.56	20230518	13000	13.77	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
152	20230804	100343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14700	20	2	0.14	42028300	2863	11.20	14680	14940	14590	19080	10280	14680	14679.81	6.46	50	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2283	0.70	0.38	12	0.02	20903.00	38959.00	22950	20230518	-35.95	13000	20221104	13.08	22950	-35.95	20230518	13200	11.36	20230726	22950	-35.95	20230518	13000	13.08	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
153	20230804	090343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14630	-50	5	-0.34	1979450	135	0.53	14680	14680	14630	19080	10280	14680	14662.59	6.46	35	15086	14882	14666	14462	14246	14775	14355	418	4400	2500	10860	10	1	15527584	2272	0.70	0.38	12	0.00	20903.00	38959.00	22950	20230518	-36.25	13000	20221104	12.54	22950	-36.25	20230518	13200	10.83	20230726	22950	-36.25	20230518	13000	12.54	20221104	3.10	N	035080	2500	417 억	1003148	N	N	274	N	N
154	20230803	160344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14680	-170	5	-1.14	372066080	25481	100.14	14730	14870	14450	19300	10400	14850	14601.67	6.47	-1810	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2279	0.70	0.38	12	0.16	20903.00	38959.00	22950	20230518	-36.03	13000	20221104	12.92	22950	-36.03	20230518	13200	11.21	20230726	22950	-36.03	20230518	13000	12.92	20221104	3.13	N	035080	2500	417 억	1004958	N	N	274	N	N
155	20230803	150345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14630	-220	5	-1.48	317571670	21756	85.50	14730	14870	14450	19300	10400	14850	14596.97	6.47	-2067	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2272	0.70	0.38	12	0.14	20903.00	38959.00	22950	20230518	-36.25	13000	20221104	12.54	22950	-36.25	20230518	13200	10.83	20230726	22950	-36.25	20230518	13000	12.54	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
156	20230803	140342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14570	-280	5	-1.89	288222640	19748	77.61	14730	14870	14450	19300	10400	14850	14595.03	6.47	-2409	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2262	0.70	0.37	12	0.13	20903.00	38959.00	22950	20230518	-36.51	13000	20221104	12.08	22950	-36.51	20230518	13200	10.38	20230726	22950	-36.51	20230518	13000	12.08	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
157	20230803	130347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14580	-270	5	-1.82	264480960	18121	71.22	14730	14870	14450	19300	10400	14850	14595.27	6.47	-2909	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2264	0.70	0.37	12	0.12	20903.00	38959.00	22950	20230518	-36.47	13000	20221104	12.15	22950	-36.47	20230518	13200	10.45	20230726	22950	-36.47	20230518	13000	12.15	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
158	20230803	120345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14560	-290	5	-1.95	241474320	16542	65.01	14730	14870	14450	19300	10400	14850	14597.65	6.47	-3919	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2261	0.70	0.37	12	0.11	20903.00	38959.00	22950	20230518	-36.56	13000	20221104	12.00	22950	-36.56	20230518	13200	10.30	20230726	22950	-36.56	20230518	13000	12.00	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
159	20230803	110341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14500	-350	5	-2.36	179411540	12262	48.19	14730	14870	14460	19300	10400	14850	14631.51	6.47	-4165	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2251	0.69	0.37	12	0.08	20903.00	38959.00	22950	20230518	-36.82	13000	20221104	11.54	22950	-36.82	20230518	13200	9.85	20230726	22950	-36.82	20230518	13000	11.54	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
160	20230803	100342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14770	-80	5	-0.54	98760130	6721	26.41	14730	14870	14570	19300	10400	14850	14694.26	6.47	-1621	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2293	0.71	0.38	12	0.04	20903.00	38959.00	22950	20230518	-35.64	13000	20221104	13.62	22950	-35.64	20230518	13200	11.89	20230726	22950	-35.64	20230518	13000	13.62	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
161	20230803	090341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14700	-150	5	-1.01	15798370	1073	4.22	14730	14870	14700	19300	10400	14850	14723.55	6.47	-589	15343	15096	14903	14656	14463	15000	14560	418	4450	2500	10980	10	1	15527584	2283	0.70	0.38	12	0.01	20903.00	38959.00	22950	20230518	-35.95	13000	20221104	13.08	22950	-35.95	20230518	13200	11.36	20230726	22950	-35.95	20230518	13000	13.08	20221104	3.13	N	035080	2500	417 억	1004958	N	N	0	N	N
162	20230802	160344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14850	-140	5	-0.93	378186490	25377	53.76	14920	15150	14710	19480	10500	14990	14902.76	6.50	-6042	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2306	0.71	0.38	12	0.16	20903.00	38959.00	22950	20230518	-35.29	13000	20221104	14.23	22950	-35.29	20230518	13200	12.50	20230726	22950	-35.29	20230518	13000	14.23	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
163	20230802	150347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14930	-60	5	-0.40	349818290	23461	49.70	14920	15150	14710	19480	10500	14990	14910.63	6.50	-5821	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2318	0.71	0.38	12	0.15	20903.00	38959.00	22950	20230518	-34.95	13000	20221104	14.85	22950	-34.95	20230518	13200	13.11	20230726	22950	-34.95	20230518	13000	14.85	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
164	20230802	140344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14730	-260	5	-1.73	302264420	20235	42.86	14920	15150	14710	19480	10500	14990	14937.70	6.50	-4935	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2287	0.70	0.38	12	0.13	20903.00	38959.00	22950	20230518	-35.82	13000	20221104	13.31	22950	-35.82	20230518	13200	11.59	20230726	22950	-35.82	20230518	13000	13.31	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
165	20230802	130343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14760	-230	5	-1.53	265819710	17762	37.63	14920	15150	14760	19480	10500	14990	14965.64	6.50	-3729	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2292	0.71	0.38	12	0.11	20903.00	38959.00	22950	20230518	-35.69	13000	20221104	13.54	22950	-35.69	20230518	13200	11.82	20230726	22950	-35.69	20230518	13000	13.54	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
166	20230802	120340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14840	-150	5	-1.00	229547630	15313	32.44	14920	15150	14830	19480	10500	14990	14990.38	6.50	-2626	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2304	0.71	0.38	12	0.10	20903.00	38959.00	22950	20230518	-35.34	13000	20221104	14.15	22950	-35.34	20230518	13200	12.42	20230726	22950	-35.34	20230518	13000	14.15	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
167	20230802	110338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14940	-50	5	-0.33	178055460	11859	25.12	14920	15150	14900	19480	10500	14990	15014.37	6.50	-551	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2320	0.71	0.38	12	0.08	20903.00	38959.00	22950	20230518	-34.90	13000	20221104	14.92	22950	-34.90	20230518	13200	13.18	20230726	22950	-34.90	20230518	13000	14.92	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
168	20230802	100341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14990	0	3	0.00	92923370	6185	13.10	14920	15150	14900	19480	10500	14990	15023.99	6.50	-1097	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2328	0.72	0.38	12	0.04	20903.00	38959.00	22950	20230518	-34.68	13000	20221104	15.31	22950	-34.68	20230518	13200	13.56	20230726	22950	-34.68	20230518	13000	15.31	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
169	20230802	090339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14900	-90	5	-0.60	8620310	578	1.22	14920	14970	14900	19480	10500	14990	14914.03	6.50	-250	15303	15146	14913	14756	14523	15225	14835	418	4490	2500	11090	10	1	15527584	2314	0.71	0.38	12	0.00	20903.00	38959.00	22950	20230518	-35.08	13000	20221104	14.62	22950	-35.08	20230518	13200	12.88	20230726	22950	-35.08	20230518	13000	14.62	20221104	3.14	N	035080	2500	417 억	1009563	N	N	0	N	N
170	20230801	160341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14990	110	2	0.74	698768270	47015	175.95	14880	15070	14680	19340	10420	14880	14862.37	6.49	1731	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2328	0.72	0.38	12	0.30	20903.00	38959.00	22950	20230518	-34.68	13000	20221104	15.31	22950	-34.68	20230518	13200	13.56	20230726	22950	-34.68	20230518	13000	15.31	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
171	20230801	150338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14940	60	2	0.40	660292240	44443	166.32	14880	15070	14680	19340	10420	14880	14857.06	6.49	1313	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2320	0.71	0.38	12	0.29	20903.00	38959.00	22950	20230518	-34.90	13000	20221104	14.92	22950	-34.90	20230518	13200	13.18	20230726	22950	-34.90	20230518	13000	14.92	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
172	20230801	140345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14770	-110	5	-0.74	524371340	35251	131.92	14880	15070	14690	19340	10420	14880	14875.36	6.49	-2951	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2293	0.71	0.38	12	0.23	20903.00	38959.00	22950	20230518	-35.64	13000	20221104	13.62	22950	-35.64	20230518	13200	11.89	20230726	22950	-35.64	20230518	13000	13.62	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
173	20230801	130338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14890	10	2	0.07	324180550	21692	81.18	14880	15070	14830	19340	10420	14880	14944.71	6.49	840	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2312	0.71	0.38	12	0.14	20903.00	38959.00	22950	20230518	-35.12	13000	20221104	14.54	22950	-35.12	20230518	13200	12.80	20230726	22950	-35.12	20230518	13000	14.54	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
174	20230801	120339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14930	50	2	0.34	268927920	17990	67.33	14880	15070	14830	19340	10420	14880	14948.74	6.49	1795	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2318	0.71	0.38	12	0.12	20903.00	38959.00	22950	20230518	-34.95	13000	20221104	14.85	22950	-34.95	20230518	13200	13.11	20230726	22950	-34.95	20230518	13000	14.85	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
175	20230801	110337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14980	100	2	0.67	222001680	14855	55.59	14880	15070	14830	19340	10420	14880	14944.58	6.49	3102	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2326	0.72	0.38	12	0.10	20903.00	38959.00	22950	20230518	-34.73	13000	20221104	15.23	22950	-34.73	20230518	13200	13.48	20230726	22950	-34.73	20230518	13000	15.23	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
176	20230801	100340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14880	0	3	0.00	102301840	6850	25.64	14880	15070	14830	19340	10420	14880	14934.58	6.49	890	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2311	0.71	0.38	12	0.04	20903.00	38959.00	22950	20230518	-35.16	13000	20221104	14.46	22950	-35.16	20230518	13200	12.73	20230726	22950	-35.16	20230518	13000	14.46	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N
177	20230801	090336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14910	30	2	0.20	5511200	370	1.38	14880	14950	14880	19340	10420	14880	14895.14	6.49	169	15180	15030	14790	14640	14400	15105	14715	418	4460	2500	11010	10	1	15527584	2315	0.71	0.38	12	0.00	20903.00	38959.00	22950	20230518	-35.03	13000	20221104	14.69	22950	-35.03	20230518	13200	12.95	20230726	22950	-35.03	20230518	13000	14.69	20221104	3.14	N	035080	2500	417 억	1007831	N	N	5	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History