KissMeData/032940/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3760	-10	5	-0.27	131243330	34816	105.82	3820	3825	3750	4900	2640	3770	3769.63	2.38	0	198	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	684	1.79	0.27	12	0.19	2102.00	13943.00	4635	20230615	-18.88	2780	20221012	35.25	4635	-18.88	20230615	3450	8.99	20230726	4635	-18.88	20230615	2780	35.25	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
3	20230731	150412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3770	0	3	0.00	129133970	34255	104.12	3820	3825	3750	4900	2640	3770	3769.78	2.38	0	285	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	686	1.79	0.27	12	0.19	2102.00	13943.00	4635	20230615	-18.66	2780	20221012	35.61	4635	-18.66	20230615	3450	9.28	20230726	4635	-18.66	20230615	2780	35.61	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
4	20230731	140411	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3755	-15	5	-0.40	115328820	30578	92.94	3820	3825	3750	4900	2640	3770	3771.63	2.38	0	600	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	683	1.79	0.27	12	0.17	2102.00	13943.00	4635	20230615	-18.99	2780	20221012	35.07	4635	-18.99	20230615	3450	8.84	20230726	4635	-18.99	20230615	2780	35.07	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
5	20230731	130413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3760	-10	5	-0.27	101228080	26824	81.53	3820	3825	3750	4900	2640	3770	3773.79	2.38	0	1279	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	684	1.79	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.88	2780	20221012	35.25	4635	-18.88	20230615	3450	8.99	20230726	4635	-18.88	20230615	2780	35.25	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
6	20230731	120416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3775	5	2	0.13	95913120	25414	77.24	3820	3825	3750	4900	2640	3770	3774.03	2.38	0	1455	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	687	1.80	0.27	12	0.14	2102.00	13943.00	4635	20230615	-18.55	2780	20221012	35.79	4635	-18.55	20230615	3450	9.42	20230726	4635	-18.55	20230615	2780	35.79	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
7	20230731	110417	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3755	-15	5	-0.40	95623030	25337	77.01	3820	3825	3750	4900	2640	3770	3774.05	2.38	0	1455	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	683	1.79	0.27	12	0.14	2102.00	13943.00	4635	20230615	-18.99	2780	20221012	35.07	4635	-18.99	20230615	3450	8.84	20230726	4635	-18.99	20230615	2780	35.07	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
8	20230731	100416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3785	15	2	0.40	51891630	13730	41.73	3820	3825	3750	4900	2640	3770	3779.43	2.38	0	792	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	689	1.80	0.27	12	0.08	2102.00	13943.00	4635	20230615	-18.34	2780	20221012	36.15	4635	-18.34	20230615	3450	9.71	20230726	4635	-18.34	20230615	2780	36.15	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
9	20230731	090412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3820	50	2	1.33	508060	133	0.40	3820	3820	3820	4900	2640	3770	3820.00	2.38	0	-461	3916	3842	3746	3672	3576	3880	3710	91	1130	500	2630	5	1	18193230	695	1.82	0.27	12	0.00	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3450	10.72	20230726	4635	-17.58	20230615	2780	37.41	20221012	0.64	N	032940	500	90 억	432113	N	N	N	N
10	20230728	160413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3770	55	2	1.48	123174965	32901	59.11	3650	3820	3650	4825	2605	3715	3743.81	2.37	0	1672	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	686	1.79	0.27	12	0.18	2102.00	13943.00	4635	20230615	-18.66	2780	20221012	35.61	4635	-18.66	20230615	3450	9.28	20230726	4635	-18.66	20230615	2780	35.61	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
11	20230728	150412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3760	45	2	1.21	119277425	31866	57.25	3650	3820	3650	4825	2605	3715	3743.09	2.37	0	1672	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	684	1.79	0.27	12	0.18	2102.00	13943.00	4635	20230615	-18.88	2780	20221012	35.25	4635	-18.88	20230615	3450	8.99	20230726	4635	-18.88	20230615	2780	35.25	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
12	20230728	140411	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3780	65	2	1.75	100909295	26995	48.50	3650	3820	3650	4825	2605	3715	3738.07	2.37	0	3788	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	688	1.80	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
13	20230728	130412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3805	90	2	2.42	73703470	19771	35.52	3650	3820	3650	4825	2605	3715	3727.86	2.37	0	3581	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	692	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3450	10.29	20230726	4635	-17.91	20230615	2780	36.87	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
14	20230728	120410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3720	5	2	0.13	45013520	12135	21.80	3650	3745	3650	4825	2605	3715	3709.40	2.37	0	241	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	677	1.77	0.27	12	0.07	2102.00	13943.00	4635	20230615	-19.74	2780	20221012	33.81	4635	-19.74	20230615	3450	7.83	20230726	4635	-19.74	20230615	2780	33.81	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
15	20230728	110413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3735	20	2	0.54	42032610	11335	20.36	3650	3745	3650	4825	2605	3715	3708.21	2.37	0	235	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	680	1.78	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.42	2780	20221012	34.35	4635	-19.42	20230615	3450	8.26	20230726	4635	-19.42	20230615	2780	34.35	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
16	20230728	100410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	15	2	0.40	39691165	10709	19.24	3650	3745	3650	4825	2605	3715	3706.34	2.37	0	247	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	679	1.77	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3450	8.12	20230726	4635	-19.53	20230615	2780	34.17	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
17	20230728	090413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3650	-65	5	-1.75	9365900	2566	4.61	3650	3650	3650	4825	2605	3715	3650.00	2.37	0	185	3908	3811	3643	3546	3378	3860	3595	91	1110	500	2600	5	1	18193230	664	1.74	0.26	12	0.01	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.67	N	032940	500	90 억	430423	N	N	N	N
18	20230727	160411	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3715	210	2	5.99	202182690	55462	63.41	3475	3740	3475	4555	2455	3505	3645.39	2.28	-6596	15111	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	676	1.77	0.27	12	0.30	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3450	7.68	20230726	4635	-19.85	20230615	2780	33.63	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
19	20230727	150410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3715	210	2	5.99	199604330	54768	62.61	3475	3740	3475	4555	2455	3505	3644.54	2.28	-6596	15640	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	676	1.77	0.27	12	0.30	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3450	7.68	20230726	4635	-19.85	20230615	2780	33.63	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
20	20230727	140407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	225	2	6.42	178584490	49114	56.15	3475	3740	3475	4555	2455	3505	3636.12	2.28	-6596	14390	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	679	1.77	0.27	12	0.27	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3450	8.12	20230726	4635	-19.53	20230615	2780	34.17	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
21	20230727	130409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3715	210	2	5.99	162440570	44775	51.19	3475	3715	3475	4555	2455	3505	3627.93	2.28	-6596	13718	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	676	1.77	0.27	12	0.25	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3450	7.68	20230726	4635	-19.85	20230615	2780	33.63	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
22	20230727	120411	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3705	200	2	5.71	148300410	40948	46.81	3475	3715	3475	4555	2455	3505	3621.68	2.28	-6596	13201	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	674	1.76	0.27	12	0.23	2102.00	13943.00	4635	20230615	-20.06	2780	20221012	33.27	4635	-20.06	20230615	3450	7.39	20230726	4635	-20.06	20230615	2780	33.27	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
23	20230727	110410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3715	210	2	5.99	140201100	38759	44.31	3475	3715	3475	4555	2455	3505	3617.25	2.28	-6596	13584	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	676	1.77	0.27	12	0.21	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3450	7.68	20230726	4635	-19.85	20230615	2780	33.63	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
24	20230727	100409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3630	125	2	3.57	71669320	20045	22.92	3475	3680	3475	4555	2455	3505	3575.42	2.28	-6596	7089	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	660	1.73	0.26	12	0.11	2102.00	13943.00	4635	20230615	-21.68	2780	20221012	30.58	4635	-21.68	20230615	3450	5.22	20230726	4635	-21.68	20230615	2780	30.58	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
25	20230727	090409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3550	45	2	1.28	9602450	2745	3.14	3475	3550	3475	4555	2455	3505	3498.16	2.28	-6596	1846	3868	3686	3568	3386	3268	3627	3327	91	1050	500	2450	5	1	18193230	646	1.69	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3450	2.90	20230726	4635	-23.41	20230615	2780	27.70	20221012	0.68	N	032940	500	90 억	414781	N	N	N	N
26	20230726	160408	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	-270	5	-7.15	311685790	87161	248.02	3745	3750	3450	4905	2645	3775	3576.33	2.32	0	-6433	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	638	1.67	0.25	12	0.48	2102.00	13943.00	4635	20230615	-24.38	2780	20221012	26.08	4635	-24.38	20230615	3450	1.59	20230726	4635	-24.38	20230615	2780	26.08	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
27	20230726	150410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3535	-240	5	-6.36	294128355	82168	233.81	3745	3750	3450	4905	2645	3775	3579.60	2.32	0	-4708	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	643	1.68	0.25	12	0.45	2102.00	13943.00	4635	20230615	-23.73	2780	20221012	27.16	4635	-23.73	20230615	3450	2.46	20230726	4635	-23.73	20230615	2780	27.16	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
28	20230726	140411	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	-270	5	-7.15	268188195	74791	212.82	3745	3750	3450	4905	2645	3775	3585.84	2.32	0	-4164	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	638	1.67	0.25	12	0.41	2102.00	13943.00	4635	20230615	-24.38	2780	20221012	26.08	4635	-24.38	20230615	3450	1.59	20230726	4635	-24.38	20230615	2780	26.08	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
29	20230726	130406	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3525	-250	5	-6.62	234080425	65067	185.15	3745	3750	3450	4905	2645	3775	3597.53	2.32	0	-3152	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	641	1.68	0.25	12	0.36	2102.00	13943.00	4635	20230615	-23.95	2780	20221012	26.80	4635	-23.95	20230615	3450	2.17	20230726	4635	-23.95	20230615	2780	26.80	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
30	20230726	120409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3575	-200	5	-5.30	227835365	63294	180.10	3745	3750	3450	4905	2645	3775	3599.64	2.32	0	-2381	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	650	1.70	0.26	12	0.35	2102.00	13943.00	4635	20230615	-22.87	2780	20221012	28.60	4635	-22.87	20230615	3450	3.62	20230726	4635	-22.87	20230615	2780	28.60	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
31	20230726	110407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3565	-210	5	-5.56	211973670	58860	167.49	3745	3750	3450	4905	2645	3775	3601.32	2.32	0	-817	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	649	1.70	0.26	12	0.32	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3450	3.33	20230726	4635	-23.09	20230615	2780	28.24	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
32	20230726	100410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3670	-105	5	-2.78	64512570	17482	49.75	3745	3750	3650	4905	2645	3775	3690.23	2.32	0	-5604	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	668	1.75	0.26	12	0.10	2102.00	13943.00	4635	20230615	-20.82	2780	20221012	32.01	4635	-20.82	20230615	3650	0.55	20230726	4635	-20.82	20230615	2780	32.01	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
33	20230726	090404	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	-45	5	-1.19	2176650	582	1.66	3745	3750	3730	4905	2645	3775	3739.95	2.32	0	-348	3895	3835	3795	3735	3695	3815	3715	91	1130	500	2640	5	1	18193230	679	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3650	2.19	20230711	4635	-19.53	20230615	2780	34.17	20221012	0.69	N	032940	500	90 억	421377	N	N	N	N
34	20230725	160405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3775	-80	5	-2.08	133280935	35143	64.41	3855	3855	3755	5010	2700	3855	3792.54	2.37	0	-8999	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	687	1.80	0.27	12	0.19	2102.00	13943.00	4635	20230615	-18.55	2780	20221012	35.79	4635	-18.55	20230615	3650	3.42	20230711	4635	-18.55	20230615	2780	35.79	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
35	20230725	150402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3765	-90	5	-2.33	105080985	27699	50.77	3855	3855	3755	5010	2700	3855	3793.67	2.37	0	-6978	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	685	1.79	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.77	2780	20221012	35.43	4635	-18.77	20230615	3650	3.15	20230711	4635	-18.77	20230615	2780	35.43	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
36	20230725	140403	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3790	-65	5	-1.69	86409230	22751	41.70	3855	3855	3755	5010	2700	3855	3798.04	2.37	0	-5945	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	690	1.80	0.27	12	0.13	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3650	3.84	20230711	4635	-18.23	20230615	2780	36.33	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
37	20230725	130406	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3765	-90	5	-2.33	77143985	20302	37.21	3855	3855	3755	5010	2700	3855	3799.82	2.37	0	-5829	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	685	1.79	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.77	2780	20221012	35.43	4635	-18.77	20230615	3650	3.15	20230711	4635	-18.77	20230615	2780	35.43	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
38	20230725	120405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3780	-75	5	-1.95	76015345	20003	36.66	3855	3855	3755	5010	2700	3855	3800.20	2.37	0	-5695	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	688	1.80	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3650	3.56	20230711	4635	-18.45	20230615	2780	35.97	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
39	20230725	110405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3765	-90	5	-2.33	66559185	17493	32.06	3855	3855	3765	5010	2700	3855	3804.90	2.37	0	-5530	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	685	1.79	0.27	12	0.10	2102.00	13943.00	4635	20230615	-18.77	2780	20221012	35.43	4635	-18.77	20230615	3650	3.15	20230711	4635	-18.77	20230615	2780	35.43	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
40	20230725	100403	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3820	-35	5	-0.91	51807335	13588	24.90	3855	3855	3775	5010	2700	3855	3812.73	2.37	0	-5503	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	695	1.82	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3650	4.66	20230711	4635	-17.58	20230615	2780	37.41	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
41	20230725	090403	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3830	-25	5	-0.65	7301655	1907	3.50	3855	3855	3795	5010	2700	3855	3828.87	2.37	0	93	3945	3900	3810	3765	3675	3922	3787	91	1155	500	2690	5	1	18193230	697	1.82	0.27	12	0.01	2102.00	13943.00	4635	20230615	-17.37	2780	20221012	37.77	4635	-17.37	20230615	3650	4.93	20230711	4635	-17.37	20230615	2780	37.77	20221012	0.69	N	032940	500	90 억	430376	N	N	N	N
42	20230724	160403	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3855	80	2	2.12	207215615	54560	168.25	3770	3855	3720	4905	2645	3775	3797.90	2.37	0	-342	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	701	1.83	0.28	12	0.30	2102.00	13943.00	4635	20230615	-16.83	2780	20221012	38.67	4635	-16.83	20230615	3650	5.62	20230711	4635	-16.83	20230615	2780	38.67	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
43	20230724	150402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3840	65	2	1.72	193276430	50926	157.04	3770	3855	3720	4905	2645	3775	3795.24	2.37	0	107	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	699	1.83	0.28	12	0.28	2102.00	13943.00	4635	20230615	-17.15	2780	20221012	38.13	4635	-17.15	20230615	3650	5.21	20230711	4635	-17.15	20230615	2780	38.13	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
44	20230724	140401	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3855	80	2	2.12	165276185	43653	134.62	3770	3855	3720	4905	2645	3775	3786.14	2.37	0	853	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	701	1.83	0.28	12	0.24	2102.00	13943.00	4635	20230615	-16.83	2780	20221012	38.67	4635	-16.83	20230615	3650	5.62	20230711	4635	-16.83	20230615	2780	38.67	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
45	20230724	130402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3800	25	2	0.66	103486940	27500	84.80	3770	3820	3720	4905	2645	3775	3763.16	2.37	0	-2997	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	691	1.81	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
46	20230724	120402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3785	10	2	0.26	68331520	18249	56.28	3770	3795	3720	4905	2645	3775	3744.40	2.37	0	-1848	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	689	1.80	0.27	12	0.10	2102.00	13943.00	4635	20230615	-18.34	2780	20221012	36.15	4635	-18.34	20230615	3650	3.70	20230711	4635	-18.34	20230615	2780	36.15	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
47	20230724	110405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3755	-20	5	-0.53	38747555	10382	32.02	3770	3795	3720	4905	2645	3775	3732.19	2.37	0	-1688	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	683	1.79	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.99	2780	20221012	35.07	4635	-18.99	20230615	3650	2.88	20230711	4635	-18.99	20230615	2780	35.07	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
48	20230724	100400	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3740	-35	5	-0.93	15603685	4177	12.88	3770	3795	3725	4905	2645	3775	3735.62	2.37	0	-2674	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	680	1.78	0.27	12	0.02	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3650	2.47	20230711	4635	-19.31	20230615	2780	34.53	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
49	20230724	090402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3760	-15	5	-0.40	1382470	368	1.13	3770	3770	3735	4905	2645	3775	3756.71	2.37	0	-224	3948	3861	3818	3731	3688	3840	3710	91	1130	500	2640	5	1	18193230	684	1.79	0.27	12	0.00	2102.00	13943.00	4635	20230615	-18.88	2780	20221012	35.25	4635	-18.88	20230615	3650	3.01	20230711	4635	-18.88	20230615	2780	35.25	20221012	0.71	N	032940	500	90 억	431694	N	N	N	N
50	20230721	160358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3775	-90	5	-2.33	123187880	32193	107.51	3905	3905	3775	5020	2710	3865	3826.55	2.41	0	-6321	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	687	1.80	0.27	12	0.18	2102.00	13943.00	4635	20230615	-18.55	2780	20221012	35.79	4635	-18.55	20230615	3650	3.42	20230711	4635	-18.55	20230615	2780	35.79	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
51	20230721	150402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	-65	5	-1.68	107704440	28104	93.86	3905	3905	3800	5020	2710	3865	3832.35	2.41	0	-5867	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	691	1.81	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
52	20230721	140400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3810	-55	5	-1.42	100877005	26308	87.86	3905	3905	3800	5020	2710	3865	3834.46	2.41	0	-5650	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	693	1.81	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3650	4.38	20230711	4635	-17.80	20230615	2780	37.05	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
53	20230721	130359	57	100.00	KOSDAQ	유통	N	N	N	N		N	3825	-40	5	-1.03	76689435	19957	66.65	3905	3905	3800	5020	2710	3865	3842.73	2.41	0	-2827	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	696	1.82	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3650	4.79	20230711	4635	-17.48	20230615	2780	37.59	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
54	20230721	120404	57	100.00	KOSDAQ	유통	N	N	N	N		N	3815	-50	5	-1.29	72591650	18883	63.06	3905	3905	3800	5020	2710	3865	3844.28	2.41	0	-2782	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	694	1.81	0.27	12	0.10	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3650	4.52	20230711	4635	-17.69	20230615	2780	37.23	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
55	20230721	110402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3835	-30	5	-0.78	61341735	15937	53.22	3905	3905	3800	5020	2710	3865	3849.01	2.41	0	-1835	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	698	1.82	0.28	12	0.09	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3650	5.07	20230711	4635	-17.26	20230615	2780	37.95	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
56	20230721	100402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3805	-60	5	-1.55	47917445	12433	41.52	3905	3905	3800	5020	2710	3865	3854.05	2.41	0	-1626	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	692	1.81	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3650	4.25	20230711	4635	-17.91	20230615	2780	36.87	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
57	20230721	090402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3850	-15	5	-0.39	23985240	6173	20.62	3905	3905	3845	5020	2710	3865	3885.52	2.41	0	-2197	3981	3922	3811	3752	3641	3952	3782	91	1155	500	2700	5	1	18193230	700	1.83	0.28	12	0.03	2102.00	13943.00	4635	20230615	-16.94	2780	20221012	38.49	4635	-16.94	20230615	3650	5.48	20230711	4635	-16.94	20230615	2780	38.49	20221012	0.71	N	032940	500	90 억	438278	N	N	N	N
58	20230720	160400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3865	120	2	3.20	112923325	29943	103.86	3745	3870	3700	4865	2625	3745	3771.38	2.37	0	7393	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	703	1.84	0.28	12	0.16	2102.00	13943.00	4635	20230615	-16.61	2780	20221012	39.03	4635	-16.61	20230615	3650	5.89	20230711	4635	-16.61	20230615	2780	39.03	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
59	20230720	150358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3820	75	2	2.00	97164225	25850	89.66	3745	3820	3700	4865	2625	3745	3758.84	2.37	0	7541	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	695	1.82	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3650	4.66	20230711	4635	-17.58	20230615	2780	37.41	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
60	20230720	140358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3790	45	2	1.20	92697830	24679	85.60	3745	3815	3700	4865	2625	3745	3756.20	2.37	0	7274	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	690	1.80	0.27	12	0.14	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3650	3.84	20230711	4635	-18.23	20230615	2780	36.33	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
61	20230720	130357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3770	25	2	0.67	81091060	21626	75.01	3745	3800	3700	4865	2625	3745	3749.73	2.37	0	6393	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	686	1.79	0.27	12	0.12	2102.00	13943.00	4635	20230615	-18.66	2780	20221012	35.61	4635	-18.66	20230615	3650	3.29	20230711	4635	-18.66	20230615	2780	35.61	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
62	20230720	120402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3780	35	2	0.93	75587265	20170	69.96	3745	3800	3700	4865	2625	3745	3747.53	2.37	0	5525	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	688	1.80	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3650	3.56	20230711	4635	-18.45	20230615	2780	35.97	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
63	20230720	110400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3790	45	2	1.20	70324185	18777	65.13	3745	3800	3700	4865	2625	3745	3745.23	2.37	0	5169	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	690	1.80	0.27	12	0.10	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3650	3.84	20230711	4635	-18.23	20230615	2780	36.33	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
64	20230720	100357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3745	0	3	0.00	33746975	9078	31.49	3745	3745	3700	4865	2625	3745	3717.06	2.37	0	746	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	681	1.78	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.20	2780	20221012	34.71	4635	-19.20	20230615	3650	2.60	20230711	4635	-19.20	20230615	2780	34.71	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
65	20230720	090356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3720	-25	5	-0.67	1456405	389	1.35	3745	3745	3720	4865	2625	3745	3743.48	2.37	0	7	3821	3782	3761	3722	3701	3772	3712	91	1120	500	2620	5	1	18193230	677	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.74	2780	20221012	33.81	4635	-19.74	20230615	3650	1.92	20230711	4635	-19.74	20230615	2780	33.81	20221012	0.71	N	032940	500	90 억	430885	N	N	N	N
66	20230719	160405	57	100.00	KOSDAQ	유통	N	N	N	N		N	3745	-55	5	-1.45	108481475	28831	100.18	3800	3800	3740	4940	2660	3800	3762.67	2.41	0	-8060	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	681	1.78	0.27	12	0.16	2102.00	13943.00	4635	20230615	-19.20	2780	20221012	34.71	4635	-19.20	20230615	3650	2.60	20230711	4635	-19.20	20230615	2780	34.71	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
67	20230719	150403	57	100.00	KOSDAQ	유통	N	N	N	N		N	3740	-60	5	-1.58	107084420	28458	98.88	3800	3800	3740	4940	2660	3800	3762.89	2.41	0	-8007	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	680	1.78	0.27	12	0.16	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3650	2.47	20230711	4635	-19.31	20230615	2780	34.53	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
68	20230719	140404	57	100.00	KOSDAQ	유통	N	N	N	N		N	3755	-45	5	-1.18	96815240	25713	89.34	3800	3800	3740	4940	2660	3800	3765.23	2.41	0	-7477	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	683	1.79	0.27	12	0.14	2102.00	13943.00	4635	20230615	-18.99	2780	20221012	35.07	4635	-18.99	20230615	3650	2.88	20230711	4635	-18.99	20230615	2780	35.07	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
69	20230719	130400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3755	-45	5	-1.18	82305840	21845	75.90	3800	3800	3740	4940	2660	3800	3767.72	2.41	0	-6420	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	683	1.79	0.27	12	0.12	2102.00	13943.00	4635	20230615	-18.99	2780	20221012	35.07	4635	-18.99	20230615	3650	2.88	20230711	4635	-18.99	20230615	2780	35.07	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
70	20230719	120403	57	100.00	KOSDAQ	유통	N	N	N	N		N	3785	-15	5	-0.39	76774985	20376	70.80	3800	3800	3740	4940	2660	3800	3767.91	2.41	0	-6148	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	689	1.80	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.34	2780	20221012	36.15	4635	-18.34	20230615	3650	3.70	20230711	4635	-18.34	20230615	2780	36.15	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
71	20230719	110403	57	100.00	KOSDAQ	유통	N	N	N	N		N	3780	-20	5	-0.53	61994845	16451	57.16	3800	3800	3740	4940	2660	3800	3768.45	2.41	0	-5796	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	688	1.80	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3650	3.56	20230711	4635	-18.45	20230615	2780	35.97	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
72	20230719	100401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3770	-30	5	-0.79	39205445	10418	36.20	3800	3800	3740	4940	2660	3800	3763.24	2.41	0	-5405	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	686	1.79	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.66	2780	20221012	35.61	4635	-18.66	20230615	3650	3.29	20230711	4635	-18.66	20230615	2780	35.61	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
73	20230719	090401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3750	-50	5	-1.32	8577890	2277	7.91	3800	3800	3750	4940	2660	3800	3767.19	2.41	0	-2039	3930	3865	3820	3755	3710	3842	3732	91	1140	500	2660	5	1	18193230	682	1.78	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.09	2780	20221012	34.89	4635	-19.09	20230615	3650	2.74	20230711	4635	-19.09	20230615	2780	34.89	20221012	0.73	N	032940	500	90 억	438836	N	N	N	N
74	20230718	160400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	-65	5	-1.68	109868200	28778	64.59	3870	3885	3775	5020	2710	3865	3817.78	2.49	0	-13406	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	691	1.81	0.27	12	0.16	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
75	20230718	150400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3780	-85	5	-2.20	104303110	27308	61.29	3870	3885	3780	5020	2710	3865	3819.51	2.49	0	-13017	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	688	1.80	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3650	3.56	20230711	4635	-18.45	20230615	2780	35.97	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
76	20230718	140358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3790	-75	5	-1.94	78028505	20372	45.73	3870	3885	3785	5020	2710	3865	3830.18	2.49	0	-11883	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	690	1.80	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3650	3.84	20230711	4635	-18.23	20230615	2780	36.33	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
77	20230718	130359	57	100.00	KOSDAQ	유통	N	N	N	N		N	3795	-70	5	-1.81	74507070	19443	43.64	3870	3885	3785	5020	2710	3865	3832.08	2.49	0	-11879	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	690	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3650	3.97	20230711	4635	-18.12	20230615	2780	36.51	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
78	20230718	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3795	-70	5	-1.81	72624620	18947	42.53	3870	3885	3795	5020	2710	3865	3833.04	2.49	0	-11890	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	690	1.81	0.27	12	0.10	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3650	3.97	20230711	4635	-18.12	20230615	2780	36.51	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
79	20230718	110402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3820	-45	5	-1.16	54079130	14080	31.60	3870	3885	3810	5020	2710	3865	3840.85	2.49	0	-8662	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	695	1.82	0.27	12	0.08	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3650	4.66	20230711	4635	-17.58	20230615	2780	37.41	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
80	20230718	100358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3835	-30	5	-0.78	34525145	8977	20.15	3870	3885	3820	5020	2710	3865	3845.96	2.49	0	-6072	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	698	1.82	0.28	12	0.05	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3650	5.07	20230711	4635	-17.26	20230615	2780	37.95	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
81	20230718	090358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3860	-5	5	-0.13	1910765	494	1.11	3870	3885	3860	5020	2710	3865	3867.95	2.49	0	-68	3961	3912	3826	3777	3691	3937	3802	91	1155	500	2700	5	1	18193230	702	1.84	0.28	12	0.00	2102.00	13943.00	4635	20230615	-16.72	2780	20221012	38.85	4635	-16.72	20230615	3650	5.75	20230711	4635	-16.72	20230615	2780	38.85	20221012	0.75	N	032940	500	90 억	453217	N	N	N	N
82	20230717	160359	57	100.00	KOSDAQ	유통	N	N	N	N		N	3865	65	2	1.71	169721800	44501	135.27	3800	3875	3740	4940	2660	3800	3813.89	2.44	0	9806	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	703	1.84	0.28	12	0.24	2102.00	13943.00	4635	20230615	-16.61	2780	20221012	39.03	4635	-16.61	20230615	3650	5.89	20230711	4635	-16.61	20230615	2780	39.03	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
83	20230717	150357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3860	60	2	1.58	165547610	43421	131.99	3800	3875	3740	4940	2660	3800	3812.62	2.44	0	9644	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	702	1.84	0.28	12	0.24	2102.00	13943.00	4635	20230615	-16.72	2780	20221012	38.85	4635	-16.72	20230615	3650	5.75	20230711	4635	-16.72	20230615	2780	38.85	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
84	20230717	140359	57	100.00	KOSDAQ	유통	N	N	N	N		N	3870	70	2	1.84	135087180	35513	107.95	3800	3875	3740	4940	2660	3800	3803.88	2.44	0	9206	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	704	1.84	0.28	12	0.20	2102.00	13943.00	4635	20230615	-16.50	2780	20221012	39.21	4635	-16.50	20230615	3650	6.03	20230711	4635	-16.50	20230615	2780	39.21	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
85	20230717	130355	57	100.00	KOSDAQ	유통	N	N	N	N		N	3850	50	2	1.32	115518740	30446	92.55	3800	3855	3740	4940	2660	3800	3794.22	2.44	0	6328	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	700	1.83	0.28	12	0.17	2102.00	13943.00	4635	20230615	-16.94	2780	20221012	38.49	4635	-16.94	20230615	3650	5.48	20230711	4635	-16.94	20230615	2780	38.49	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
86	20230717	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3850	50	2	1.32	104558315	27594	83.88	3800	3855	3740	4940	2660	3800	3789.17	2.44	0	5801	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	700	1.83	0.28	12	0.15	2102.00	13943.00	4635	20230615	-16.94	2780	20221012	38.49	4635	-16.94	20230615	3650	5.48	20230711	4635	-16.94	20230615	2780	38.49	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
87	20230717	110356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3810	10	2	0.26	75014430	19889	60.46	3800	3810	3740	4940	2660	3800	3771.65	2.44	0	1661	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3650	4.38	20230711	4635	-17.80	20230615	2780	37.05	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
88	20230717	100357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3785	-15	5	-0.39	64448090	17105	51.99	3800	3810	3740	4940	2660	3800	3767.79	2.44	0	569	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	689	1.80	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.34	2780	20221012	36.15	4635	-18.34	20230615	3650	3.70	20230711	4635	-18.34	20230615	2780	36.15	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
89	20230717	090356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	0	3	0.00	7638000	2010	6.11	3800	3800	3800	4940	2660	3800	3800.00	2.44	0	0	3856	3827	3801	3772	3746	3815	3760	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.01	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.71	N	032940	500	90 억	443429	N	N	N	N
90	20230714	160356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	-10	5	-0.26	121976390	32161	63.83	3825	3830	3775	4950	2670	3810	3792.68	2.43	0	779	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.18	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
91	20230714	150357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3775	-35	5	-0.92	116717320	30775	61.08	3825	3830	3775	4950	2670	3810	3792.60	2.43	0	557	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	687	1.80	0.27	12	0.17	2102.00	13943.00	4635	20230615	-18.55	2780	20221012	35.79	4635	-18.55	20230615	3650	3.42	20230711	4635	-18.55	20230615	2780	35.79	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
92	20230714	140358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3795	-15	5	-0.39	89548060	23595	46.83	3825	3830	3775	4950	2670	3810	3795.21	2.43	0	-1773	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	690	1.81	0.27	12	0.13	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3650	3.97	20230711	4635	-18.12	20230615	2780	36.51	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
93	20230714	130354	57	100.00	KOSDAQ	유통	N	N	N	N		N	3795	-15	5	-0.39	77268580	20360	40.41	3825	3830	3775	4950	2670	3810	3795.12	2.43	0	-3008	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	690	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3650	3.97	20230711	4635	-18.12	20230615	2780	36.51	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
94	20230714	120355	57	100.00	KOSDAQ	유통	N	N	N	N		N	3780	-30	5	-0.79	61721600	16257	32.26	3825	3830	3775	4950	2670	3810	3796.62	2.43	0	-3157	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	688	1.80	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3650	3.56	20230711	4635	-18.45	20230615	2780	35.97	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
95	20230714	110356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	-10	5	-0.26	28971995	7614	15.11	3825	3830	3800	4950	2670	3810	3805.09	2.43	0	-940	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.04	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
96	20230714	100359	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	-10	5	-0.26	25626645	6734	13.36	3825	3830	3800	4950	2670	3810	3805.56	2.43	0	-1151	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.04	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3650	4.11	20230711	4635	-18.02	20230615	2780	36.69	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
97	20230714	090357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3810	0	3	0.00	4267590	1119	2.22	3825	3825	3810	4950	2670	3810	3813.76	2.43	0	0	3960	3885	3805	3730	3650	3922	3767	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.01	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3650	4.38	20230711	4635	-17.80	20230615	2780	37.05	20221012	0.69	N	032940	500	90 억	442650	N	N	N	N
98	20230713	160355	57	100.00	KOSDAQ	유통	N	N	N	N		N	3810	90	2	2.42	191354755	50384	153.68	3725	3880	3725	4835	2605	3720	3797.99	2.35	0	14554	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	693	1.81	0.27	12	0.28	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3650	4.38	20230711	4635	-17.80	20230615	2780	37.05	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
99	20230713	150352	57	100.00	KOSDAQ	유통	N	N	N	N		N	3795	75	2	2.02	189827100	49983	152.46	3725	3880	3725	4835	2605	3720	3797.90	2.35	0	14357	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	690	1.81	0.27	12	0.27	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3650	3.97	20230711	4635	-18.12	20230615	2780	36.51	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
100	20230713	140351	57	100.00	KOSDAQ	유통	N	N	N	N		N	3810	90	2	2.42	148406485	39103	119.27	3725	3880	3725	4835	2605	3720	3795.35	2.35	0	14383	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	693	1.81	0.27	12	0.21	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3650	4.38	20230711	4635	-17.80	20230615	2780	37.05	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
101	20230713	130354	57	100.00	KOSDAQ	유통	N	N	N	N		N	3805	85	2	2.28	142229220	37483	114.33	3725	3880	3725	4835	2605	3720	3794.58	2.35	0	14350	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	692	1.81	0.27	12	0.21	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3650	4.25	20230711	4635	-17.91	20230615	2780	36.87	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
102	20230713	120350	57	100.00	KOSDAQ	유통	N	N	N	N		N	3815	95	2	2.55	133658290	35234	107.47	3725	3880	3725	4835	2605	3720	3793.53	2.35	0	14054	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	694	1.81	0.27	12	0.19	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3650	4.52	20230711	4635	-17.69	20230615	2780	37.23	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
103	20230713	110354	57	100.00	KOSDAQ	유통	N	N	N	N		N	3815	95	2	2.55	119609070	31553	96.24	3725	3880	3725	4835	2605	3720	3790.83	2.35	0	13635	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	694	1.81	0.27	12	0.17	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3650	4.52	20230711	4635	-17.69	20230615	2780	37.23	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
104	20230713	100353	57	100.00	KOSDAQ	유통	N	N	N	N		N	3775	55	2	1.48	48475440	12858	39.22	3725	3785	3725	4835	2605	3720	3770.22	2.35	0	3740	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	687	1.80	0.27	12	0.07	2102.00	13943.00	4635	20230615	-18.55	2780	20221012	35.79	4635	-18.55	20230615	3650	3.42	20230711	4635	-18.55	20230615	2780	35.79	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
105	20230713	090323	57	100.00	KOSDAQ	유통	N	N	N	N		N	3730	10	2	0.27	405820	109	0.33	3725	3730	3725	4835	2605	3720	3725.07	2.35	0	1	3766	3742	3721	3697	3676	3732	3687	91	1115	500	2600	5	1	18193230	679	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3650	2.19	20230711	4635	-19.53	20230615	2780	34.17	20221012	0.68	N	032940	500	90 억	428074	N	N	N	N
106	20230712	160350	57	100.00	KOSDAQ	유통	N	N	N	N		N	3720	15	2	0.40	121362105	32676	98.88	3740	3745	3700	4815	2595	3705	3714.11	2.36	0	-1584	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	677	1.77	0.27	12	0.18	2102.00	13943.00	4635	20230615	-19.74	2780	20221012	33.81	4635	-19.74	20230615	3650	1.92	20230711	4635	-19.74	20230615	2780	33.81	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
107	20230712	150350	57	100.00	KOSDAQ	유통	N	N	N	N		N	3730	25	2	0.67	121138890	32616	98.70	3740	3745	3700	4815	2595	3705	3714.09	2.36	0	-1620	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	679	1.77	0.27	12	0.18	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3650	2.19	20230711	4635	-19.53	20230615	2780	34.17	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
108	20230712	140348	57	100.00	KOSDAQ	유통	N	N	N	N		N	3710	5	2	0.13	112353750	30251	91.54	3740	3745	3700	4815	2595	3705	3714.05	2.36	0	-2235	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	675	1.76	0.27	12	0.17	2102.00	13943.00	4635	20230615	-19.96	2780	20221012	33.45	4635	-19.96	20230615	3650	1.64	20230711	4635	-19.96	20230615	2780	33.45	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
109	20230712	130350	57	100.00	KOSDAQ	유통	N	N	N	N		N	3720	15	2	0.40	100733175	27115	82.05	3740	3745	3700	4815	2595	3705	3715.04	2.36	0	-4393	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	677	1.77	0.27	12	0.15	2102.00	13943.00	4635	20230615	-19.74	2780	20221012	33.81	4635	-19.74	20230615	3650	1.92	20230711	4635	-19.74	20230615	2780	33.81	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
110	20230712	120351	57	100.00	KOSDAQ	유통	N	N	N	N		N	3725	20	2	0.54	96467560	25969	78.58	3740	3745	3700	4815	2595	3705	3714.72	2.36	0	-4468	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	678	1.77	0.27	12	0.14	2102.00	13943.00	4635	20230615	-19.63	2780	20221012	33.99	4635	-19.63	20230615	3650	2.05	20230711	4635	-19.63	20230615	2780	33.99	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
111	20230712	110349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3710	5	2	0.13	40109250	10796	32.67	3740	3745	3700	4815	2595	3705	3715.20	2.36	0	-4456	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	675	1.76	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.96	2780	20221012	33.45	4635	-19.96	20230615	3650	1.64	20230711	4635	-19.96	20230615	2780	33.45	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
112	20230712	100352	57	100.00	KOSDAQ	유통	N	N	N	N		N	3710	5	2	0.13	19530650	5247	15.88	3740	3745	3705	4815	2595	3705	3722.25	2.36	0	-2656	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	675	1.76	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.96	2780	20221012	33.45	4635	-19.96	20230615	3650	1.64	20230711	4635	-19.96	20230615	2780	33.45	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
113	20230712	090350	57	100.00	KOSDAQ	유통	N	N	N	N		N	3715	10	2	0.27	5368690	1438	4.35	3740	3745	3715	4815	2595	3705	3733.44	2.36	0	-541	3768	3736	3693	3661	3618	3752	3677	91	1110	500	2590	5	1	18193230	676	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3650	1.78	20230711	4635	-19.85	20230615	2780	33.63	20221012	0.68	N	032940	500	90 억	429662	N	N	N	N
114	20230711	160345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3705	0	3	0.00	121643915	33001	124.73	3690	3725	3650	4815	2595	3705	3686.00	2.37	0	-627	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	674	1.76	0.27	12	0.18	2102.00	13943.00	4635	20230615	-20.06	2780	20221012	33.27	4635	-20.06	20230615	3650	1.51	20230711	4635	-20.06	20230615	2780	33.27	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
115	20230711	150345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3680	-25	5	-0.67	114270050	31008	117.20	3690	3725	3650	4815	2595	3705	3685.18	2.37	0	-158	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	670	1.75	0.26	12	0.17	2102.00	13943.00	4635	20230615	-20.60	2780	20221012	32.37	4635	-20.60	20230615	3650	0.82	20230711	4635	-20.60	20230615	2780	32.37	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
116	20230711	140344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3695	-10	5	-0.27	108770130	29515	111.56	3690	3725	3650	4815	2595	3705	3685.25	2.37	0	-348	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	672	1.76	0.27	12	0.16	2102.00	13943.00	4635	20230615	-20.28	2780	20221012	32.91	4635	-20.28	20230615	3650	1.23	20230711	4635	-20.28	20230615	2780	32.91	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
117	20230711	130339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3690	-15	5	-0.40	42449850	11461	43.32	3690	3725	3690	4815	2595	3705	3703.85	2.37	0	-491	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	671	1.76	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.39	2780	20221012	32.73	4635	-20.39	20230615	3665	0.68	20230102	4635	-20.39	20230615	2780	32.73	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
118	20230711	120347	57	100.00	KOSDAQ	유통	N	N	N	N		N	3715	10	2	0.27	20842655	5619	21.24	3690	3725	3690	4815	2595	3705	3709.32	2.37	0	544	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	676	1.77	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3665	1.36	20230102	4635	-19.85	20230615	2780	33.63	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
119	20230711	110349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3720	15	2	0.40	17817525	4805	18.16	3690	3720	3690	4815	2595	3705	3708.12	2.37	0	586	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	677	1.77	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.74	2780	20221012	33.81	4635	-19.74	20230615	3665	1.50	20230102	4635	-19.74	20230615	2780	33.81	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
120	20230711	100347	57	100.00	KOSDAQ	유통	N	N	N	N		N	3715	10	2	0.27	8753320	2367	8.95	3690	3720	3690	4815	2595	3705	3698.07	2.37	0	813	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	676	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.85	2780	20221012	33.63	4635	-19.85	20230615	3665	1.36	20230102	4635	-19.85	20230615	2780	33.63	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
121	20230711	090346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3705	0	3	0.00	7185040	1944	7.35	3690	3705	3690	4815	2595	3705	3696.01	2.37	0	789	3775	3740	3720	3685	3665	3730	3675	91	1110	500	2590	5	1	18193230	674	1.76	0.27	12	0.01	2102.00	13943.00	4635	20230615	-20.06	2780	20221012	33.27	4635	-20.06	20230615	3665	1.09	20230102	4635	-20.06	20230615	2780	33.27	20221012	0.66	N	032940	500	90 억	430344	N	N	N	N
122	20230710	160346	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3705	-50	5	-1.33	96853410	26042	49.61	3750	3755	3700	4880	2630	3755	3719.12	2.38	0	-1813	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	674	1.76	0.27	12	0.14	2102.00	13943.00	4635	20230615	-20.06	2780	20221012	33.27	4635	-20.06	20230615	3665	1.09	20230102	4635	-20.06	20230615	2780	33.27	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
123	20230710	150344	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3710	-45	5	-1.20	85731480	23042	43.90	3750	3755	3700	4880	2630	3755	3720.66	2.38	0	-1629	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	675	1.76	0.27	12	0.13	2102.00	13943.00	4635	20230615	-19.96	2780	20221012	33.45	4635	-19.96	20230615	3665	1.23	20230102	4635	-19.96	20230615	2780	33.45	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
124	20230710	140342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3735	-20	5	-0.53	43528605	11685	22.26	3750	3755	3700	4880	2630	3755	3725.17	2.38	0	-516	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	680	1.78	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.42	2780	20221012	34.35	4635	-19.42	20230615	3665	1.91	20230102	4635	-19.42	20230615	2780	34.35	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
125	20230710	130340	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3720	-35	5	-0.93	32700745	8774	16.71	3750	3755	3700	4880	2630	3755	3727.01	2.38	0	-711	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	677	1.77	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.74	2780	20221012	33.81	4635	-19.74	20230615	3665	1.50	20230102	4635	-19.74	20230615	2780	33.81	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
126	20230710	120346	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	-25	5	-0.67	29512955	7919	15.09	3750	3755	3700	4880	2630	3755	3726.85	2.38	0	-700	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	679	1.77	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3665	1.77	20230102	4635	-19.53	20230615	2780	34.17	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
127	20230710	110347	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	-25	5	-0.67	17419290	4668	8.89	3750	3755	3700	4880	2630	3755	3731.64	2.38	0	-429	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	679	1.77	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3665	1.77	20230102	4635	-19.53	20230615	2780	34.17	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
128	20230710	100345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	-25	5	-0.67	10035760	2688	5.12	3750	3755	3700	4880	2630	3755	3733.54	2.38	0	67	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	679	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3665	1.77	20230102	4635	-19.53	20230615	2780	34.17	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
129	20230710	090343	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3730	-25	5	-0.67	4027455	1074	2.05	3750	3755	3730	4880	2630	3755	3749.96	2.38	0	2	3845	3800	3750	3705	3655	3822	3727	91	1125	500	2620	5	1	18193230	679	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3665	1.77	20230102	4635	-19.53	20230615	2780	34.17	20221012	0.70	N	032940	500	90 억	432113	N	N	N	N
130	20230707	160339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3755	-40	5	-1.05	195961985	52490	84.68	3735	3795	3700	4930	2660	3795	3733.32	2.40	0	-3674	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	683	1.79	0.27	12	0.29	2102.00	13943.00	4635	20230615	-18.99	2780	20221012	35.07	4635	-18.99	20230615	3665	2.46	20230102	4635	-18.99	20230615	2780	35.07	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
131	20230707	150342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3740	-55	5	-1.45	184326305	49386	79.67	3735	3795	3700	4930	2660	3795	3732.36	2.40	0	-2996	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	680	1.78	0.27	12	0.27	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3665	2.05	20230102	4635	-19.31	20230615	2780	34.53	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
132	20230707	140348	57	100.00	KOSDAQ	유통	N	N	N	N		N	3745	-50	5	-1.32	169085950	45308	73.09	3735	3795	3700	4930	2660	3795	3731.92	2.40	0	-1983	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	681	1.78	0.27	12	0.25	2102.00	13943.00	4635	20230615	-19.20	2780	20221012	34.71	4635	-19.20	20230615	3665	2.18	20230102	4635	-19.20	20230615	2780	34.71	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
133	20230707	130346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3760	-35	5	-0.92	165167475	44261	71.40	3735	3795	3700	4930	2660	3795	3731.67	2.40	0	-1475	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	684	1.79	0.27	12	0.24	2102.00	13943.00	4635	20230615	-18.88	2780	20221012	35.25	4635	-18.88	20230615	3665	2.59	20230102	4635	-18.88	20230615	2780	35.25	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
134	20230707	120345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3735	-60	5	-1.58	121725955	32654	52.68	3735	3795	3700	4930	2660	3795	3727.75	2.40	0	-1493	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	680	1.78	0.27	12	0.18	2102.00	13943.00	4635	20230615	-19.42	2780	20221012	34.35	4635	-19.42	20230615	3665	1.91	20230102	4635	-19.42	20230615	2780	34.35	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
135	20230707	110345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3725	-70	5	-1.84	100885520	27083	43.69	3735	3795	3700	4930	2660	3795	3725.05	2.40	0	-897	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	678	1.77	0.27	12	0.15	2102.00	13943.00	4635	20230615	-19.63	2780	20221012	33.99	4635	-19.63	20230615	3665	1.64	20230102	4635	-19.63	20230615	2780	33.99	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
136	20230707	100343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3735	-60	5	-1.58	27608065	7380	11.91	3735	3795	3735	4930	2660	3795	3740.93	2.40	0	958	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	680	1.78	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.42	2780	20221012	34.35	4635	-19.42	20230615	3665	1.91	20230102	4635	-19.42	20230615	2780	34.35	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
137	20230707	090342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3735	-60	5	-1.58	7446415	1992	3.21	3735	3795	3735	4930	2660	3795	3738.16	2.40	0	-681	3961	3877	3816	3732	3671	3847	3702	91	1135	500	2650	5	1	18193230	680	1.78	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.42	2780	20221012	34.35	4635	-19.42	20230615	3665	1.91	20230102	4635	-19.42	20230615	2780	34.35	20221012	0.81	N	032940	500	90 억	435809	N	N	N	N
138	20230706	160342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3795	-105	5	-2.69	235331955	61762	107.24	3900	3900	3755	5070	2730	3900	3810.33	2.46	0	-11761	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	690	1.81	0.27	12	0.34	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3665	3.55	20230102	4635	-18.12	20230615	2780	36.51	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
139	20230706	150343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3815	-85	5	-2.18	225636295	59206	102.80	3900	3900	3755	5070	2730	3900	3811.04	2.46	0	-11540	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	694	1.81	0.27	12	0.33	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
140	20230706	140342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3825	-75	5	-1.92	214415795	56258	97.68	3900	3900	3755	5070	2730	3900	3811.29	2.46	0	-9867	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	696	1.82	0.27	12	0.31	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
141	20230706	130341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3830	-70	5	-1.79	110621190	28901	50.18	3900	3900	3805	5070	2730	3900	3827.59	2.46	0	-10277	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	697	1.82	0.27	12	0.16	2102.00	13943.00	4635	20230615	-17.37	2780	20221012	37.77	4635	-17.37	20230615	3665	4.50	20230102	4635	-17.37	20230615	2780	37.77	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
142	20230706	120342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3825	-75	5	-1.92	100838855	26345	45.74	3900	3900	3805	5070	2730	3900	3827.63	2.46	0	-8259	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	696	1.82	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
143	20230706	110345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3835	-65	5	-1.67	75624715	19758	34.31	3900	3900	3805	5070	2730	3900	3827.55	2.46	0	-8307	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	698	1.82	0.28	12	0.11	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3665	4.64	20230102	4635	-17.26	20230615	2780	37.95	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
144	20230706	100341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3820	-80	5	-2.05	48430940	12636	21.94	3900	3900	3805	5070	2730	3900	3832.77	2.46	0	-8577	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	695	1.82	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
145	20230706	090341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3880	-20	5	-0.51	3351110	866	1.50	3900	3900	3835	5070	2730	3900	3869.64	2.46	0	-524	4010	3955	3905	3850	3800	3930	3825	91	1170	500	2730	5	1	18193230	706	1.85	0.28	12	0.00	2102.00	13943.00	4635	20230615	-16.29	2780	20221012	39.57	4635	-16.29	20230615	3665	5.87	20230102	4635	-16.29	20230615	2780	39.57	20221012	0.89	N	032940	500	90 억	447569	N	N	N	N
146	20230705	160340	57	100.00	KOSDAQ	유통	N	N	N	N		N	3900	-55	5	-1.39	224658740	57594	74.88	3960	3960	3855	5140	2770	3955	3900.73	2.53	0	-13707	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	710	1.86	0.28	12	0.32	2102.00	13943.00	4635	20230615	-15.86	2780	20221012	40.29	4635	-15.86	20230615	3665	6.41	20230102	4635	-15.86	20230615	2780	40.29	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
147	20230705	150340	57	100.00	KOSDAQ	유통	N	N	N	N		N	3885	-70	5	-1.77	203840380	52257	67.94	3960	3960	3855	5140	2770	3955	3900.73	2.53	0	-10689	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	707	1.85	0.28	12	0.29	2102.00	13943.00	4635	20230615	-16.18	2780	20221012	39.75	4635	-16.18	20230615	3665	6.00	20230102	4635	-16.18	20230615	2780	39.75	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
148	20230705	140336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3860	-95	5	-2.40	190502465	48810	63.46	3960	3960	3855	5140	2770	3955	3902.94	2.53	0	-8711	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	702	1.84	0.28	12	0.27	2102.00	13943.00	4635	20230615	-16.72	2780	20221012	38.85	4635	-16.72	20230615	3665	5.32	20230102	4635	-16.72	20230615	2780	38.85	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
149	20230705	130337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3900	-55	5	-1.39	152107800	38901	50.58	3960	3960	3880	5140	2770	3955	3910.13	2.53	0	-4736	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	710	1.86	0.28	12	0.21	2102.00	13943.00	4635	20230615	-15.86	2780	20221012	40.29	4635	-15.86	20230615	3665	6.41	20230102	4635	-15.86	20230615	2780	40.29	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
150	20230705	120336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3880	-75	5	-1.90	137120045	35046	45.56	3960	3960	3880	5140	2770	3955	3912.57	2.53	0	-4891	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	706	1.85	0.28	12	0.19	2102.00	13943.00	4635	20230615	-16.29	2780	20221012	39.57	4635	-16.29	20230615	3665	5.87	20230102	4635	-16.29	20230615	2780	39.57	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
151	20230705	110339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3900	-55	5	-1.39	97315955	24793	32.23	3960	3960	3900	5140	2770	3955	3925.14	2.53	0	-6307	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	710	1.86	0.28	12	0.14	2102.00	13943.00	4635	20230615	-15.86	2780	20221012	40.29	4635	-15.86	20230615	3665	6.41	20230102	4635	-15.86	20230615	2780	40.29	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
152	20230705	100337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3940	-15	5	-0.38	49823145	12669	16.47	3960	3960	3910	5140	2770	3955	3932.68	2.53	0	-3121	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	717	1.87	0.28	12	0.07	2102.00	13943.00	4635	20230615	-14.99	2780	20221012	41.73	4635	-14.99	20230615	3665	7.50	20230102	4635	-14.99	20230615	2780	41.73	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
153	20230705	090338	57	100.00	KOSDAQ	유통	N	N	N	N		N	3925	-30	5	-0.76	14782000	3738	4.86	3960	3960	3915	5140	2770	3955	3954.52	2.53	0	-1880	3998	3976	3948	3926	3898	3987	3937	91	1185	500	2760	5	1	18193230	714	1.87	0.28	12	0.02	2102.00	13943.00	4635	20230615	-15.32	2780	20221012	41.19	4635	-15.32	20230615	3665	7.09	20230102	4635	-15.32	20230615	2780	41.19	20221012	0.82	N	032940	500	90 억	461180	N	N	N	N
154	20230704	160336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3955	15	2	0.38	303267770	76909	107.95	3940	3970	3920	5120	2760	3940	3943.20	2.51	0	4758	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	720	1.88	0.28	12	0.42	2102.00	13943.00	4635	20230615	-14.67	2780	20221012	42.27	4635	-14.67	20230615	3665	7.91	20230102	4635	-14.67	20230615	2780	42.27	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
155	20230704	150332	57	100.00	KOSDAQ	유통	N	N	N	N		N	3930	-10	5	-0.25	295059855	74824	105.02	3940	3970	3920	5120	2760	3940	3943.39	2.51	0	4672	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	715	1.87	0.28	12	0.41	2102.00	13943.00	4635	20230615	-15.21	2780	20221012	41.37	4635	-15.21	20230615	3665	7.23	20230102	4635	-15.21	20230615	2780	41.37	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
156	20230704	140336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3950	10	2	0.25	216879140	54970	77.16	3940	3970	3920	5120	2760	3940	3945.41	2.51	0	4240	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	719	1.88	0.28	12	0.30	2102.00	13943.00	4635	20230615	-14.78	2780	20221012	42.09	4635	-14.78	20230615	3665	7.78	20230102	4635	-14.78	20230615	2780	42.09	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
157	20230704	130331	57	100.00	KOSDAQ	유통	N	N	N	N		N	3935	-5	5	-0.13	211046120	53492	75.08	3940	3970	3920	5120	2760	3940	3945.38	2.51	0	3856	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	716	1.87	0.28	12	0.29	2102.00	13943.00	4635	20230615	-15.10	2780	20221012	41.55	4635	-15.10	20230615	3665	7.37	20230102	4635	-15.10	20230615	2780	41.55	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
158	20230704	120335	57	100.00	KOSDAQ	유통	N	N	N	N		N	3945	5	2	0.13	196466525	49795	69.89	3940	3970	3920	5120	2760	3940	3945.51	2.51	0	3460	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	718	1.88	0.28	12	0.27	2102.00	13943.00	4635	20230615	-14.89	2780	20221012	41.91	4635	-14.89	20230615	3665	7.64	20230102	4635	-14.89	20230615	2780	41.91	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
159	20230704	110330	57	100.00	KOSDAQ	유통	N	N	N	N		N	3950	10	2	0.25	187774595	47587	66.79	3940	3970	3920	5120	2760	3940	3945.92	2.51	0	3458	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	719	1.88	0.28	12	0.26	2102.00	13943.00	4635	20230615	-14.78	2780	20221012	42.09	4635	-14.78	20230615	3665	7.78	20230102	4635	-14.78	20230615	2780	42.09	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
160	20230704	100330	57	100.00	KOSDAQ	유통	N	N	N	N		N	3950	10	2	0.25	151751060	38470	54.00	3940	3970	3920	5120	2760	3940	3944.66	2.51	0	3438	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	719	1.88	0.28	12	0.21	2102.00	13943.00	4635	20230615	-14.78	2780	20221012	42.09	4635	-14.78	20230615	3665	7.78	20230102	4635	-14.78	20230615	2780	42.09	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
161	20230704	090331	57	100.00	KOSDAQ	유통	N	N	N	N		N	3960	20	2	0.51	6732590	1709	2.40	3940	3970	3920	5120	2760	3940	3939.49	2.51	0	-179	4040	3990	3915	3865	3790	4015	3890	91	1180	500	2750	5	1	18193230	720	1.88	0.28	12	0.01	2102.00	13943.00	4635	20230615	-14.56	2780	20221012	42.45	4635	-14.56	20230615	3665	8.05	20230102	4635	-14.56	20230615	2780	42.45	20221012	0.82	N	032940	500	90 억	456420	N	N	N	N
162	20230703	160328	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3940	100	2	2.60	279406045	71214	323.86	3840	3965	3840	4990	2690	3840	3923.64	2.43	0	13347	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	717	1.87	0.28	12	0.39	2102.00	13943.00	4635	20230615	-14.99	2780	20221012	41.73	4635	-14.99	20230615	3665	7.50	20230102	4635	-14.99	20230615	2780	41.73	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
163	20230703	150331	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3955	115	2	2.99	266591135	67966	309.09	3840	3965	3840	4990	2690	3840	3922.59	2.43	0	13251	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	720	1.88	0.28	12	0.37	2102.00	13943.00	4635	20230615	-14.67	2780	20221012	42.27	4635	-14.67	20230615	3665	7.91	20230102	4635	-14.67	20230615	2780	42.27	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
164	20230703	140329	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3960	120	2	3.12	223030335	56949	258.99	3840	3960	3840	4990	2690	3840	3916.51	2.43	0	11554	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	720	1.88	0.28	12	0.31	2102.00	13943.00	4635	20230615	-14.56	2780	20221012	42.45	4635	-14.56	20230615	3665	8.05	20230102	4635	-14.56	20230615	2780	42.45	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
165	20230703	130328	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3945	105	2	2.73	195959500	50090	227.80	3840	3945	3840	4990	2690	3840	3912.35	2.43	0	10382	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	718	1.88	0.28	12	0.28	2102.00	13943.00	4635	20230615	-14.89	2780	20221012	41.91	4635	-14.89	20230615	3665	7.64	20230102	4635	-14.89	20230615	2780	41.91	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
166	20230703	120329	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3925	85	2	2.21	154467790	39530	179.77	3840	3935	3840	4990	2690	3840	3907.85	2.43	0	7286	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	714	1.87	0.28	12	0.22	2102.00	13943.00	4635	20230615	-15.32	2780	20221012	41.19	4635	-15.32	20230615	3665	7.09	20230102	4635	-15.32	20230615	2780	41.19	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
167	20230703	110330	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3915	75	2	1.95	96507695	24768	112.64	3840	3925	3840	4990	2690	3840	3896.79	2.43	0	3166	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	712	1.86	0.28	12	0.14	2102.00	13943.00	4635	20230615	-15.53	2780	20221012	40.83	4635	-15.53	20230615	3665	6.82	20230102	4635	-15.53	20230615	2780	40.83	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
168	20230703	100324	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3895	55	2	1.43	52030610	13368	60.79	3840	3920	3840	4990	2690	3840	3892.73	2.43	0	1025	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	709	1.85	0.28	12	0.07	2102.00	13943.00	4635	20230615	-15.97	2780	20221012	40.11	4635	-15.97	20230615	3665	6.28	20230102	4635	-15.97	20230615	2780	40.11	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N
169	20230703	090325	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	3875	35	2	0.91	5328995	1386	6.30	3840	3880	3840	4990	2690	3840	3845.43	2.43	0	119	3893	3866	3818	3791	3743	3880	3805	91	1150	500	2680	5	1	18193230	705	1.84	0.28	12	0.01	2102.00	13943.00	4635	20230615	-16.40	2780	20221012	39.39	4635	-16.40	20230615	3665	5.73	20230102	4635	-16.40	20230615	2780	39.39	20221012	0.83	N	032940	500	90 억	441540	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History