KissMeData/033290/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	20240731	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-10	5	-0.38	92911260	35728	42.41	2640	2640	2585	3385	1825	2605	2600.90	0.21	-10965	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1457	5.24	0.42	12	0.06	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
3	20240731	150425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	0	3	0.00	83919115	32263	38.29	2640	2640	2585	3385	1825	2605	2601.09	0.21	-10758	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1463	5.26	0.42	12	0.06	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
4	20240731	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-15	5	-0.58	71034255	27302	32.41	2640	2640	2585	3385	1825	2605	2601.80	0.21	-11344	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1454	5.23	0.42	12	0.05	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
5	20240731	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	5	2	0.19	57364005	22031	26.15	2640	2640	2585	3385	1825	2605	2603.79	0.21	-10552	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1466	5.27	0.42	12	0.04	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
6	20240731	120429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	0	3	0.00	39441535	15161	18.00	2640	2640	2585	3385	1825	2605	2601.51	0.21	-8975	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1463	5.26	0.42	12	0.03	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
7	20240731	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	0	3	0.00	38249725	14703	17.45	2640	2640	2585	3385	1825	2605	2601.49	0.21	-8757	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1463	5.26	0.42	12	0.03	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
8	20240731	100426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	15	2	0.58	11552705	4430	5.26	2640	2640	2585	3385	1825	2605	2607.83	0.21	-2382	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1471	5.29	0.42	12	0.01	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
9	20240731	090422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	30	2	1.15	2568055	979	1.16	2640	2640	2600	3385	1825	2605	2623.16	0.21	-848	2731	2667	2636	2572	2541	2652	2557	304	780	500	1560	5	1	56156301	1480	5.32	0.43	12	0.00	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.47	N	033290	500	303 억	118505	N	N	0	N	N
10	20240730	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-85	5	-3.16	220329965	82993	57.71	2690	2700	2605	3495	1885	2690	2654.80	0.26	-27031	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1463	5.26	0.42	12	0.15	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
11	20240730	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-70	5	-2.60	200155860	75267	52.34	2690	2700	2610	3495	1885	2690	2659.28	0.26	-22549	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1471	5.29	0.42	12	0.13	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
12	20240730	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	-45	5	-1.67	178105375	66879	46.51	2690	2700	2640	3495	1885	2690	2663.10	0.26	-19801	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1485	5.34	0.43	12	0.12	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
13	20240730	130421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-35	5	-1.30	161795730	60721	42.22	2690	2700	2640	3495	1885	2690	2664.58	0.26	-17751	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1491	5.36	0.43	12	0.11	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
14	20240730	120418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-20	5	-0.74	121446720	45533	31.66	2690	2700	2640	3495	1885	2690	2667.22	0.26	-12288	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1499	5.39	0.43	12	0.08	495.00	6188.00	11003	20231205	-75.73	2535	20240625	5.33	4905	-45.57	20240202	2535	5.33	20240625	12920	-79.33	20231205	2535	5.33	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
15	20240730	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	-10	5	-0.37	108245440	40580	28.22	2690	2700	2640	3495	1885	2690	2667.46	0.26	-9543	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1505	5.41	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
16	20240730	100422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	-15	5	-0.56	76727175	28810	20.03	2690	2700	2640	3495	1885	2690	2663.21	0.26	-8495	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1502	5.40	0.43	12	0.05	495.00	6188.00	11003	20231205	-75.69	2535	20240625	5.52	4905	-45.46	20240202	2535	5.52	20240625	12920	-79.30	20231205	2535	5.52	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
17	20240730	090423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	10	2	0.37	1583065	587	0.41	2690	2700	2690	3495	1885	2690	2696.87	0.26	11	2786	2737	2676	2627	2566	2762	2652	304	805	500	1610	5	1	56156301	1516	5.45	0.44	12	0.00	495.00	6188.00	11003	20231205	-75.46	2535	20240625	6.51	4905	-44.95	20240202	2535	6.51	20240625	12920	-79.10	20231205	2535	6.51	20240625	1.47	N	033290	500	303 억	145572	N	N	1	N	N
18	20240729	160418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	80	2	3.07	385077225	143470	107.35	2640	2725	2615	3390	1830	2610	2683.98	0.22	22063	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1511	5.43	0.43	12	0.26	495.00	6188.00	11003	20231205	-75.55	2535	20240625	6.11	4905	-45.16	20240202	2535	6.11	20240625	12920	-79.18	20231205	2535	6.11	20240625	1.49	N	033290	500	303 억	122997	N	N	1	N	N
19	20240729	150419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	70	2	2.68	326204870	121456	90.88	2640	2725	2615	3390	1830	2610	2685.79	0.22	11394	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1505	5.41	0.43	12	0.22	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
20	20240729	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	75	2	2.87	285199125	106172	79.44	2640	2725	2615	3390	1830	2610	2686.20	0.22	13806	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1508	5.42	0.43	12	0.19	495.00	6188.00	11003	20231205	-75.60	2535	20240625	5.92	4905	-45.26	20240202	2535	5.92	20240625	12920	-79.22	20231205	2535	5.92	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
21	20240729	130426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	70	2	2.68	261864410	97464	72.93	2640	2725	2615	3390	1830	2610	2686.78	0.22	12574	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1505	5.41	0.43	12	0.17	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
22	20240729	120418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	80	2	3.07	243187645	90492	67.71	2640	2725	2615	3390	1830	2610	2687.39	0.22	11588	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1511	5.43	0.43	12	0.16	495.00	6188.00	11003	20231205	-75.55	2535	20240625	6.11	4905	-45.16	20240202	2535	6.11	20240625	12920	-79.18	20231205	2535	6.11	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
23	20240729	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	85	2	3.26	214180495	79689	59.63	2640	2725	2615	3390	1830	2610	2687.70	0.22	16948	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1513	5.44	0.44	12	0.14	495.00	6188.00	11003	20231205	-75.51	2535	20240625	6.31	4905	-45.06	20240202	2535	6.31	20240625	12920	-79.14	20231205	2535	6.31	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
24	20240729	100420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	85	2	3.26	75666245	28479	21.31	2640	2705	2615	3390	1830	2610	2656.91	0.22	7313	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1513	5.44	0.44	12	0.05	495.00	6188.00	11003	20231205	-75.51	2535	20240625	6.31	4905	-45.06	20240202	2535	6.31	20240625	12920	-79.14	20231205	2535	6.31	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
25	20240729	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	10	2	0.38	1596830	610	0.46	2640	2640	2615	3390	1830	2610	2617.75	0.22	-534	2693	2651	2608	2566	2523	2672	2587	304	780	500	1560	5	1	56156301	1471	5.29	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.49	N	033290	500	303 억	122997	N	N	0	N	N
26	20240726	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	30	2	1.16	346801475	132993	114.73	2565	2650	2565	3350	1810	2580	2607.67	0.14	46993	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1466	5.27	0.42	12	0.24	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
27	20240726	150415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	25	2	0.97	330218350	126626	109.24	2565	2650	2565	3350	1810	2580	2607.82	0.14	45505	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1463	5.26	0.42	12	0.23	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
28	20240726	140416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	30	2	1.16	229993885	88035	75.95	2565	2650	2565	3350	1810	2580	2612.53	0.14	25222	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1466	5.27	0.42	12	0.16	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
29	20240726	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	30	2	1.16	219161120	83880	72.36	2565	2650	2565	3350	1810	2580	2612.79	0.14	25545	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1466	5.27	0.42	12	0.15	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
30	20240726	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	35	2	1.36	199443400	76324	65.84	2565	2650	2565	3350	1810	2580	2613.12	0.14	22859	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1468	5.28	0.42	12	0.14	495.00	6188.00	11003	20231205	-76.23	2535	20240625	3.16	4905	-46.69	20240202	2535	3.16	20240625	12920	-79.76	20231205	2535	3.16	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
31	20240726	110417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	55	2	2.13	181228205	69369	59.84	2565	2650	2565	3350	1810	2580	2612.52	0.14	19725	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1480	5.32	0.43	12	0.12	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
32	20240726	100417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2575	-5	5	-0.19	38693680	15010	12.95	2565	2610	2565	3350	1810	2580	2577.86	0.14	1944	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1446	5.20	0.42	12	0.03	495.00	6188.00	11003	20231205	-76.60	2535	20240625	1.58	4905	-47.50	20240202	2535	1.58	20240625	12920	-80.07	20231205	2535	1.58	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
33	20240726	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	25	2	0.97	5242115	2040	1.76	2565	2610	2565	3350	1810	2580	2569.66	0.14	-137	2650	2615	2580	2545	2510	2632	2562	304	770	500	1540	5	1	56156301	1463	5.26	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.50	N	033290	500	303 억	76148	N	N	0	N	N
34	20240725	160414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2580	-35	5	-1.34	296423075	115390	113.64	2555	2615	2545	3395	1835	2615	2568.87	0.15	-9647	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1449	5.21	0.42	12	0.21	495.00	6188.00	11003	20231205	-76.55	2535	20240625	1.78	4905	-47.40	20240202	2535	1.78	20240625	12920	-80.03	20231205	2535	1.78	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
35	20240725	150421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-20	5	-0.76	279759940	108940	107.29	2555	2615	2545	3395	1835	2615	2568.02	0.15	-8885	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1457	5.24	0.42	12	0.19	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
36	20240725	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-20	5	-0.76	263973930	102856	101.30	2555	2615	2545	3395	1835	2615	2566.44	0.15	-11110	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1457	5.24	0.42	12	0.18	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
37	20240725	130417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-25	5	-0.96	228056390	88918	87.57	2555	2615	2545	3395	1835	2615	2564.79	0.15	-15359	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1454	5.23	0.42	12	0.16	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
38	20240725	120417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2565	-50	5	-1.91	202321870	78945	77.75	2555	2615	2545	3395	1835	2615	2562.82	0.15	-21187	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1440	5.18	0.41	12	0.14	495.00	6188.00	11003	20231205	-76.69	2535	20240625	1.18	4905	-47.71	20240202	2535	1.18	20240625	12920	-80.15	20231205	2535	1.18	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
39	20240725	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2575	-40	5	-1.53	171485570	66927	65.91	2555	2615	2545	3395	1835	2615	2562.28	0.15	-21316	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1446	5.20	0.42	12	0.12	495.00	6188.00	11003	20231205	-76.60	2535	20240625	1.58	4905	-47.50	20240202	2535	1.58	20240625	12920	-80.07	20231205	2535	1.58	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
40	20240725	100415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2555	-60	5	-2.29	118445405	46339	45.64	2555	2615	2545	3395	1835	2615	2556.06	0.15	-15043	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1435	5.16	0.41	12	0.08	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
41	20240725	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-10	5	-0.38	7035770	2738	2.70	2555	2615	2555	3395	1835	2615	2569.67	0.15	-255	2745	2680	2630	2565	2515	2712	2597	304	780	500	1560	5	1	56156301	1463	5.26	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.32	2535	20240625	2.76	4905	-46.89	20240202	2535	2.76	20240625	12920	-79.84	20231205	2535	2.76	20240625	1.50	N	033290	500	303 억	85535	N	N	1	N	N
42	20240724	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	25	2	0.97	267638865	101108	96.37	2580	2695	2580	3365	1815	2590	2647.27	0.11	24964	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1468	5.28	0.42	12	0.18	495.00	6188.00	11003	20231205	-76.23	2535	20240625	3.16	4905	-46.69	20240202	2535	3.16	20240625	12920	-79.76	20231205	2535	3.16	20240625	1.49	N	033290	500	303 억	60660	N	N	1	N	N
43	20240724	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	30	2	1.16	254574170	96113	91.61	2580	2695	2580	3365	1815	2590	2648.70	0.11	25780	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1471	5.29	0.42	12	0.17	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
44	20240724	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	45	2	1.74	242229400	91417	87.14	2580	2695	2580	3365	1815	2590	2649.72	0.11	25326	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1480	5.32	0.43	12	0.16	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
45	20240724	130417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	60	2	2.32	207229360	78152	74.49	2580	2695	2580	3365	1815	2590	2651.62	0.11	26868	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1488	5.35	0.43	12	0.14	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
46	20240724	120420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	70	2	2.70	190790785	71955	68.58	2580	2695	2580	3365	1815	2590	2651.53	0.11	28330	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1494	5.37	0.43	12	0.13	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
47	20240724	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	75	2	2.90	113667690	43071	41.05	2580	2665	2580	3365	1815	2590	2639.08	0.11	18771	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1497	5.38	0.43	12	0.08	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
48	20240724	100418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	50	2	1.93	39735255	15208	14.50	2580	2640	2580	3365	1815	2590	2612.79	0.11	7708	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1483	5.33	0.43	12	0.03	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
49	20240724	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2580	-10	5	-0.39	314760	122	0.12	2580	2580	2580	3365	1815	2590	2580.00	0.11	-18	2643	2616	2583	2556	2523	2630	2570	304	775	500	1550	5	1	56156301	1449	5.21	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.55	2535	20240625	1.78	4905	-47.40	20240202	2535	1.78	20240625	12920	-80.03	20231205	2535	1.78	20240625	1.49	N	033290	500	303 억	60660	N	N	27	N	N
50	20240723	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	35	2	1.37	266659925	103296	101.10	2550	2610	2550	3320	1790	2555	2581.49	0.04	41037	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1454	5.23	0.42	12	0.18	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.48	N	033290	500	303 억	24763	N	N	27	N	N
51	20240723	150421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2585	30	2	1.17	260115950	100764	98.62	2550	2610	2550	3320	1790	2555	2581.44	0.04	40443	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1452	5.22	0.42	12	0.18	495.00	6188.00	11003	20231205	-76.51	2535	20240625	1.97	4905	-47.30	20240202	2535	1.97	20240625	12920	-79.99	20231205	2535	1.97	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
52	20240723	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2585	30	2	1.17	236646540	91668	89.71	2550	2610	2550	3320	1790	2555	2581.56	0.04	36124	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1452	5.22	0.42	12	0.16	495.00	6188.00	11003	20231205	-76.51	2535	20240625	1.97	4905	-47.30	20240202	2535	1.97	20240625	12920	-79.99	20231205	2535	1.97	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
53	20240723	130410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2570	15	2	0.59	216252090	83754	81.97	2550	2610	2550	3320	1790	2555	2581.99	0.04	32044	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1443	5.19	0.42	12	0.15	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
54	20240723	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2575	20	2	0.78	107729840	41869	40.98	2550	2595	2550	3320	1790	2555	2573.02	0.04	17174	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1446	5.20	0.42	12	0.07	495.00	6188.00	11003	20231205	-76.60	2535	20240625	1.58	4905	-47.50	20240202	2535	1.58	20240625	12920	-80.07	20231205	2535	1.58	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
55	20240723	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2575	20	2	0.78	98582900	38312	37.50	2550	2595	2550	3320	1790	2555	2573.16	0.04	17553	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1446	5.20	0.42	12	0.07	495.00	6188.00	11003	20231205	-76.60	2535	20240625	1.58	4905	-47.50	20240202	2535	1.58	20240625	12920	-80.07	20231205	2535	1.58	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
56	20240723	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2580	25	2	0.98	63376585	24607	24.08	2550	2595	2550	3320	1790	2555	2575.55	0.04	16126	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1449	5.21	0.42	12	0.04	495.00	6188.00	11003	20231205	-76.55	2535	20240625	1.78	4905	-47.40	20240202	2535	1.78	20240625	12920	-80.03	20231205	2535	1.78	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
57	20240723	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	35	2	1.37	19098015	7448	7.29	2550	2595	2550	3320	1790	2555	2564.18	0.04	6732	2661	2607	2581	2527	2501	2595	2515	304	765	500	1530	5	1	56156301	1454	5.23	0.42	12	0.01	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.48	N	033290	500	303 억	24763	N	N	6	N	N
58	20240722	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2555	-80	5	-3.04	230475240	89695	122.26	2605	2635	2555	3425	1845	2635	2569.54	0.08	-17450	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1435	5.16	0.41	12	0.16	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.48	N	033290	500	303 억	42187	N	N	6	N	N
59	20240722	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2570	-65	5	-2.47	201730775	78454	106.94	2605	2635	2555	3425	1845	2635	2571.33	0.08	-14008	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1443	5.19	0.42	12	0.14	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
60	20240722	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2570	-65	5	-2.47	169031115	65690	89.54	2605	2635	2555	3425	1845	2635	2573.16	0.08	-11843	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1443	5.19	0.42	12	0.12	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
61	20240722	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2565	-70	5	-2.66	154929025	60198	82.05	2605	2635	2555	3425	1845	2635	2573.66	0.08	-11649	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1440	5.18	0.41	12	0.11	495.00	6188.00	11003	20231205	-76.69	2535	20240625	1.18	4905	-47.71	20240202	2535	1.18	20240625	12920	-80.15	20231205	2535	1.18	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
62	20240722	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2570	-65	5	-2.47	139868530	54337	74.06	2605	2635	2555	3425	1845	2635	2574.09	0.08	-11648	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1443	5.19	0.42	12	0.10	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
63	20240722	110412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2570	-65	5	-2.47	123541460	47996	65.42	2605	2635	2555	3425	1845	2635	2573.99	0.08	-12039	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1443	5.19	0.42	12	0.09	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
64	20240722	100412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2580	-55	5	-2.09	33356670	12838	17.50	2605	2635	2570	3425	1845	2635	2598.28	0.08	-3016	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1449	5.21	0.42	12	0.02	495.00	6188.00	11003	20231205	-76.55	2535	20240625	1.78	4905	-47.40	20240202	2535	1.78	20240625	12920	-80.03	20231205	2535	1.78	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
65	20240722	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	0	3	0.00	2876910	1104	1.50	2605	2635	2605	3425	1845	2635	2605.90	0.08	620	2698	2666	2618	2586	2538	2682	2602	304	790	500	1580	5	1	56156301	1480	5.32	0.43	12	0.00	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.48	N	033290	500	303 억	42187	N	N	12	N	N
66	20240719	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	40	2	1.54	190493495	73324	65.20	2585	2650	2570	3370	1820	2595	2597.97	0.08	-1418	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1480	5.32	0.43	12	0.13	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.48	N	033290	500	303 억	43639	N	N	12	N	N
67	20240719	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	45	2	1.73	163170395	62932	55.96	2585	2650	2570	3370	1820	2595	2592.80	0.08	-3287	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1483	5.33	0.43	12	0.11	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
68	20240719	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	30	2	1.16	141413480	54677	48.62	2585	2625	2570	3370	1820	2595	2586.34	0.08	-6324	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1474	5.30	0.42	12	0.10	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
69	20240719	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-5	5	-0.19	100460745	38906	34.60	2585	2605	2570	3370	1820	2595	2582.14	0.08	-14966	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1454	5.23	0.42	12	0.07	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
70	20240719	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2585	-10	5	-0.39	93457820	36197	32.19	2585	2605	2570	3370	1820	2595	2581.92	0.08	-14287	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1452	5.22	0.42	12	0.06	495.00	6188.00	11003	20231205	-76.51	2535	20240625	1.97	4905	-47.30	20240202	2535	1.97	20240625	12920	-79.99	20231205	2535	1.97	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
71	20240719	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-5	5	-0.19	89483670	34661	30.82	2585	2605	2570	3370	1820	2595	2581.68	0.08	-14362	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1454	5.23	0.42	12	0.06	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
72	20240719	100336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-5	5	-0.19	46190640	17890	15.91	2585	2605	2570	3370	1820	2595	2581.93	0.08	-3850	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1454	5.23	0.42	12	0.03	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
73	20240719	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	0	3	0.00	824600	318	0.28	2585	2605	2585	3370	1820	2595	2593.08	0.08	-92	2691	2642	2601	2552	2511	2622	2532	304	775	500	1550	5	1	56156301	1457	5.24	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.48	N	033290	500	303 억	43639	N	N	18	N	N
74	20240718	160359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-25	5	-0.95	289090670	111714	162.24	2610	2650	2560	3405	1835	2620	2587.61	0.12	-26187	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1457	5.24	0.42	12	0.20	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.46	N	033290	500	303 억	69856	N	N	18	N	N
75	20240718	150405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-30	5	-1.15	273663950	105759	153.59	2610	2650	2560	3405	1835	2620	2587.62	0.12	-26000	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1454	5.23	0.42	12	0.19	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
76	20240718	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-25	5	-0.95	253729635	98071	142.43	2610	2650	2560	3405	1835	2620	2587.20	0.12	-25324	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1457	5.24	0.42	12	0.17	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
77	20240718	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-25	5	-0.95	229363625	88681	128.79	2610	2650	2560	3405	1835	2620	2586.39	0.12	-22413	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1457	5.24	0.42	12	0.16	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
78	20240718	120402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	-25	5	-0.95	218239490	84401	122.57	2610	2650	2560	3405	1835	2620	2585.75	0.12	-21748	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1457	5.24	0.42	12	0.15	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
79	20240718	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-10	5	-0.38	195006265	75452	109.58	2610	2650	2560	3405	1835	2620	2584.51	0.12	-19874	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1466	5.27	0.42	12	0.13	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
80	20240718	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2580	-40	5	-1.53	120592100	46832	68.01	2610	2620	2560	3405	1835	2620	2574.99	0.12	-17155	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1449	5.21	0.42	12	0.08	495.00	6188.00	11003	20231205	-76.55	2535	20240625	1.78	4905	-47.40	20240202	2535	1.78	20240625	12920	-80.03	20231205	2535	1.78	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
81	20240718	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2600	-20	5	-0.76	12743225	4897	7.11	2610	2620	2590	3405	1835	2620	2602.25	0.12	-4188	2683	2651	2633	2601	2583	2642	2592	304	785	500	1570	5	1	56156301	1460	5.25	0.42	12	0.01	495.00	6188.00	11003	20231205	-76.37	2535	20240625	2.56	4905	-46.99	20240202	2535	2.56	20240625	12920	-79.88	20231205	2535	2.56	20240625	1.46	N	033290	500	303 억	69856	N	N	27	N	N
82	20240717	160417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-20	5	-0.76	179205290	68166	86.16	2665	2665	2615	3430	1850	2640	2629.12	0.13	-5180	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1471	5.29	0.42	12	0.12	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.46	N	033290	500	303 억	74866	N	N	27	N	N
83	20240717	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	-15	5	-0.57	152652080	58033	73.35	2665	2665	2615	3430	1850	2640	2630.44	0.13	-3499	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1474	5.30	0.42	12	0.10	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
84	20240717	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-10	5	-0.38	107794355	40958	51.77	2665	2665	2615	3430	1850	2640	2631.83	0.13	-4277	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1477	5.31	0.43	12	0.07	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
85	20240717	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	0	3	0.00	77182605	29299	37.03	2665	2665	2615	3430	1850	2640	2634.31	0.13	-3132	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1483	5.33	0.43	12	0.05	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
86	20240717	120420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	0	3	0.00	69399680	26344	33.30	2665	2665	2615	3430	1850	2640	2634.36	0.13	-3132	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1483	5.33	0.43	12	0.05	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
87	20240717	110420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	5	2	0.19	59001755	22404	28.32	2665	2665	2615	3430	1850	2640	2633.54	0.13	-3156	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1485	5.34	0.43	12	0.04	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
88	20240717	100419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-5	5	-0.19	27851485	10556	13.34	2665	2665	2620	3430	1850	2640	2638.45	0.13	1140	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1480	5.32	0.43	12	0.02	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
89	20240717	090338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	20	2	0.76	228865	86	0.11	2665	2665	2660	3430	1850	2640	2661.22	0.13	60	2703	2671	2653	2621	2603	2662	2612	304	790	500	1580	5	1	56156301	1494	5.37	0.43	12	0.00	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.46	N	033290	500	303 억	74866	N	N	47	N	N
90	20240716	160420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-30	5	-1.12	199599810	75230	62.42	2675	2685	2635	3470	1870	2670	2653.22	0.15	-8696	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1483	5.33	0.43	12	0.13	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.46	N	033290	500	303 억	83130	N	N	47	N	N
91	20240716	150425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-15	5	-0.56	166916950	62858	52.16	2675	2685	2640	3470	1870	2670	2655.46	0.15	-10322	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1491	5.36	0.43	12	0.11	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
92	20240716	140424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-10	5	-0.37	149936035	56470	46.86	2675	2685	2640	3470	1870	2670	2655.14	0.15	-10352	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1494	5.37	0.43	12	0.10	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
93	20240716	130423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-15	5	-0.56	134400900	50615	42.00	2675	2685	2640	3470	1870	2670	2655.36	0.15	-10222	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1491	5.36	0.43	12	0.09	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
94	20240716	120422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-15	5	-0.56	110438795	41581	34.50	2675	2685	2640	3470	1870	2670	2655.99	0.15	-9527	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1491	5.36	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
95	20240716	110423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-15	5	-0.56	90407385	34015	28.22	2675	2685	2640	3470	1870	2670	2657.87	0.15	-10304	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1491	5.36	0.43	12	0.06	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
96	20240716	100423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-15	5	-0.56	45192520	16946	14.06	2675	2685	2650	3470	1870	2670	2666.85	0.15	-6478	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1491	5.36	0.43	12	0.03	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
97	20240716	090420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	-5	5	-0.19	4017110	1504	1.25	2675	2675	2660	3470	1870	2670	2670.95	0.15	-256	2773	2721	2678	2626	2583	2747	2652	304	800	500	1600	5	1	56156301	1497	5.38	0.43	12	0.00	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.46	N	033290	500	303 억	83130	N	N	1	N	N
98	20240715	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	35	2	1.33	321176900	119553	209.82	2655	2730	2635	3425	1845	2635	2686.52	0.01	30535	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1499	5.39	0.43	12	0.21	495.00	6188.00	11003	20231205	-75.73	2535	20240625	5.33	4905	-45.57	20240202	2535	5.33	20240625	12920	-79.33	20231205	2535	5.33	20240625	1.46	N	033290	500	303 억	8398	N	N	1	N	N
99	20240715	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	45	2	1.71	302412495	112525	197.49	2655	2730	2635	3425	1845	2635	2687.51	0.01	29712	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1505	5.41	0.43	12	0.20	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
100	20240715	140418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	55	2	2.09	291034525	108276	190.03	2655	2730	2635	3425	1845	2635	2687.90	0.01	29473	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1511	5.43	0.43	12	0.19	495.00	6188.00	11003	20231205	-75.55	2535	20240625	6.11	4905	-45.16	20240202	2535	6.11	20240625	12920	-79.18	20231205	2535	6.11	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
101	20240715	130417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	60	2	2.28	273190620	101622	178.35	2655	2730	2635	3425	1845	2635	2688.30	0.01	29015	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1513	5.44	0.44	12	0.18	495.00	6188.00	11003	20231205	-75.51	2535	20240625	6.31	4905	-45.06	20240202	2535	6.31	20240625	12920	-79.14	20231205	2535	6.31	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
102	20240715	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	40	2	1.52	242304075	90163	158.24	2655	2730	2635	3425	1845	2635	2687.40	0.01	27850	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1502	5.40	0.43	12	0.16	495.00	6188.00	11003	20231205	-75.69	2535	20240625	5.52	4905	-45.46	20240202	2535	5.52	20240625	12920	-79.30	20231205	2535	5.52	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
103	20240715	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	75	2	2.85	219025970	81518	143.07	2655	2730	2635	3425	1845	2635	2686.84	0.01	26281	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1522	5.47	0.44	12	0.15	495.00	6188.00	11003	20231205	-75.37	2535	20240625	6.90	4905	-44.75	20240202	2535	6.90	20240625	12920	-79.02	20231205	2535	6.90	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
104	20240715	100419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	15	2	0.57	97691830	36679	64.37	2655	2680	2635	3425	1845	2635	2663.43	0.01	11789	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1488	5.35	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
105	20240715	090418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	15	2	0.57	7949910	3015	5.29	2655	2655	2635	3425	1845	2635	2636.79	0.01	1047	2671	2652	2626	2607	2581	2662	2617	304	790	500	1580	5	1	56156301	1488	5.35	0.43	12	0.01	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.46	N	033290	500	303 억	8398	N	N	0	N	N
106	20240712	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	145082930	55186	75.47	2625	2645	2600	3405	1835	2620	2628.94	0.00	18875	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1480	5.32	0.43	12	0.10	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
107	20240712	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	135892445	51702	70.71	2625	2645	2600	3405	1835	2620	2628.38	0.00	17485	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1480	5.32	0.43	12	0.09	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
108	20240712	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	111093835	42282	57.82	2625	2645	2600	3405	1835	2620	2627.45	0.00	11815	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1477	5.31	0.43	12	0.08	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
109	20240712	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	96137730	36598	50.05	2625	2645	2600	3405	1835	2620	2626.86	0.00	11537	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1477	5.31	0.43	12	0.07	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
110	20240712	120417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	76822580	29237	39.98	2625	2645	2600	3405	1835	2620	2627.58	0.00	10709	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1477	5.31	0.43	12	0.05	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
111	20240712	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	69994340	26636	36.43	2625	2645	2600	3405	1835	2620	2627.81	0.00	10411	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1477	5.31	0.43	12	0.05	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
112	20240712	100417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	18490840	7045	9.63	2625	2640	2600	3405	1835	2620	2624.68	0.00	2503	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1477	5.31	0.43	12	0.01	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
113	20240712	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	0	3	0.00	734940	280	0.38	2625	2640	2615	3405	1835	2620	2624.79	0.00	26	2670	2645	2615	2590	2560	2657	2602	304	785	500	1570	5	1	56156301	1471	5.29	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.46	N	033290	500	303 억	0	N	N	4	N	N
114	20240711	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	10	2	0.38	189643060	72610	98.06	2610	2640	2585	3390	1830	2610	2611.78	0.00	9425	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1471	5.29	0.42	12	0.13	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.45	N	033290	500	303 억	0	N	N	4	N	N
115	20240711	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	20	2	0.77	166654100	63844	86.22	2610	2640	2585	3390	1830	2610	2610.33	0.00	8645	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1477	5.31	0.43	12	0.11	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
116	20240711	140416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	15	2	0.57	149515605	57314	77.40	2610	2640	2585	3390	1830	2610	2608.71	0.00	6853	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1474	5.30	0.42	12	0.10	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
117	20240711	130415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	15	2	0.57	123879685	47521	64.17	2610	2640	2585	3390	1830	2610	2606.84	0.00	8979	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1474	5.30	0.42	12	0.08	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
118	20240711	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	15	2	0.57	118542475	45488	61.43	2610	2640	2585	3390	1830	2610	2606.02	0.00	8755	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1474	5.30	0.42	12	0.08	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
119	20240711	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	10	2	0.38	113013165	43376	58.58	2610	2640	2585	3390	1830	2610	2605.43	0.00	9043	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1471	5.29	0.42	12	0.08	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
120	20240711	100414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	25	2	0.96	27995165	10657	14.39	2610	2640	2610	3390	1830	2610	2626.93	0.00	2665	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1480	5.32	0.43	12	0.02	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
121	20240711	090412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	20	2	0.77	1598700	610	0.82	2610	2640	2610	3390	1830	2610	2620.82	0.00	-14	2690	2650	2630	2590	2570	2640	2580	304	780	500	1560	5	1	56156301	1477	5.31	0.43	12	0.00	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
122	20240710	160414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-40	5	-1.51	193645585	73648	119.59	2650	2670	2610	3445	1855	2650	2629.50	0.00	-18226	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1466	5.27	0.42	12	0.13	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
123	20240710	150415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-20	5	-0.75	152586920	57967	94.13	2650	2670	2620	3445	1855	2650	2632.31	0.00	-9232	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1477	5.31	0.43	12	0.10	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
124	20240710	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-20	5	-0.75	142108270	53979	87.65	2650	2670	2620	3445	1855	2650	2632.66	0.00	-8842	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1477	5.31	0.43	12	0.10	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
125	20240710	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-20	5	-0.75	125664255	47714	77.48	2650	2670	2625	3445	1855	2650	2633.70	0.00	-6315	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1477	5.31	0.43	12	0.08	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
126	20240710	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-15	5	-0.57	102899200	39046	63.40	2650	2670	2625	3445	1855	2650	2635.33	0.00	-5721	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1480	5.32	0.43	12	0.07	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
127	20240710	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-10	5	-0.38	59113285	22419	36.40	2650	2670	2630	3445	1855	2650	2636.75	0.00	-1401	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1483	5.33	0.43	12	0.04	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
128	20240710	100411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-10	5	-0.38	33513700	12704	20.63	2650	2670	2630	3445	1855	2650	2638.04	0.00	-1221	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1483	5.33	0.43	12	0.02	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
129	20240710	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	5	2	0.19	2680535	1012	1.64	2650	2660	2645	3445	1855	2650	2648.75	0.00	-28	2706	2677	2656	2627	2606	2675	2625	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.00	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.45	N	033290	500	303 억	0	N	N	3	N	N
130	20240709	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-15	5	-0.56	162666925	61382	139.17	2650	2685	2635	3460	1870	2665	2650.08	0.01	-5241	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1488	5.35	0.43	12	0.11	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.45	N	033290	500	303 억	3704	N	N	3	N	N
131	20240709	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-10	5	-0.38	156838940	59183	134.19	2650	2685	2635	3460	1870	2665	2650.07	0.01	-5141	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.11	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
132	20240709	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-15	5	-0.56	144003555	54331	123.19	2650	2685	2635	3460	1870	2665	2650.49	0.01	-3686	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1488	5.35	0.43	12	0.10	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
133	20240709	130414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-15	5	-0.56	133145175	50221	113.87	2650	2685	2635	3460	1870	2665	2651.19	0.01	-3317	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1488	5.35	0.43	12	0.09	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
134	20240709	120415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-25	5	-0.94	126490385	47705	108.16	2650	2685	2640	3460	1870	2665	2651.51	0.01	-2973	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1483	5.33	0.43	12	0.08	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
135	20240709	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-10	5	-0.38	67989610	25591	58.02	2650	2685	2650	3460	1870	2665	2656.78	0.01	-1337	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.05	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
136	20240709	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	5	2	0.19	33086275	12450	28.23	2650	2685	2650	3460	1870	2665	2657.53	0.01	783	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1499	5.39	0.43	12	0.02	495.00	6188.00	11003	20231205	-75.73	2535	20240625	5.33	4905	-45.57	20240202	2535	5.33	20240625	12920	-79.33	20231205	2535	5.33	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
137	20240709	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	15	2	0.56	19451990	7340	16.64	2650	2680	2650	3460	1870	2665	2650.13	0.01	-207	2688	2676	2663	2651	2638	2682	2657	304	795	500	1590	5	1	56156301	1505	5.41	0.43	12	0.01	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.45	N	033290	500	303 억	3704	N	N	4	N	N
138	20240708	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	5	2	0.19	117404960	44078	39.99	2655	2675	2650	3455	1865	2660	2663.57	0.00	7586	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1497	5.38	0.43	12	0.08	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.49	N	033290	500	303 억	0	N	N	4	N	N
139	20240708	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	15	2	0.56	101496335	38111	34.57	2655	2675	2650	3455	1865	2660	2663.18	0.00	7193	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1502	5.40	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.69	2535	20240625	5.52	4905	-45.46	20240202	2535	5.52	20240625	12920	-79.30	20231205	2535	5.52	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
140	20240708	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	5	2	0.19	81655640	30677	27.83	2655	2675	2650	3455	1865	2660	2661.79	0.00	2005	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1497	5.38	0.43	12	0.05	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
141	20240708	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	15	2	0.56	72937400	27407	24.86	2655	2675	2650	3455	1865	2660	2661.27	0.00	4124	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1502	5.40	0.43	12	0.05	495.00	6188.00	11003	20231205	-75.69	2535	20240625	5.52	4905	-45.46	20240202	2535	5.52	20240625	12920	-79.30	20231205	2535	5.52	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
142	20240708	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	5	2	0.19	49088435	18464	16.75	2655	2670	2650	3455	1865	2660	2658.60	0.00	930	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1497	5.38	0.43	12	0.03	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
143	20240708	110410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	0	3	0.00	43074205	16204	14.70	2655	2670	2650	3455	1865	2660	2658.25	0.00	740	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1494	5.37	0.43	12	0.03	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
144	20240708	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	0	3	0.00	32459630	12214	11.08	2655	2670	2650	3455	1865	2660	2657.58	0.00	521	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1494	5.37	0.43	12	0.02	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
145	20240708	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	10	2	0.38	10532505	3966	3.60	2655	2670	2655	3455	1865	2660	2655.70	0.00	886	2763	2711	2668	2616	2573	2690	2595	304	795	500	1590	5	1	56156301	1499	5.39	0.43	12	0.01	495.00	6188.00	11003	20231205	-75.73	2535	20240625	5.33	4905	-45.57	20240202	2535	5.33	20240625	12920	-79.33	20231205	2535	5.33	20240625	1.49	N	033290	500	303 억	0	N	N	8	N	N
146	20240705	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-40	5	-1.48	293968990	110209	66.80	2720	2720	2625	3510	1890	2700	2667.41	0.09	-52250	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1494	5.37	0.43	12	0.20	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.48	N	033290	500	303 억	48370	N	N	8	N	N
147	20240705	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-40	5	-1.48	275289790	103172	62.54	2720	2720	2625	3510	1890	2700	2668.26	0.09	-48485	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1494	5.37	0.43	12	0.18	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
148	20240705	140410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	-55	5	-2.04	233237755	87257	52.89	2720	2720	2640	3510	1890	2700	2673.00	0.09	-37899	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1485	5.34	0.43	12	0.16	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
149	20240705	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	-35	5	-1.30	195551250	73052	44.28	2720	2720	2650	3510	1890	2700	2676.88	0.09	-27657	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1497	5.38	0.43	12	0.13	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
150	20240705	120410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-50	5	-1.85	161866800	60375	36.60	2720	2720	2650	3510	1890	2700	2681.02	0.09	-20680	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1488	5.35	0.43	12	0.11	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
151	20240705	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	-35	5	-1.30	132961310	49498	30.00	2720	2720	2665	3510	1890	2700	2686.20	0.09	-18652	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1497	5.38	0.43	12	0.09	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
152	20240705	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	5	2	0.19	47335275	17504	10.61	2720	2720	2695	3510	1890	2700	2704.25	0.09	-7791	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1519	5.46	0.44	12	0.03	495.00	6188.00	11003	20231205	-75.42	2535	20240625	6.71	4905	-44.85	20240202	2535	6.71	20240625	12920	-79.06	20231205	2535	6.71	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
153	20240705	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	5	2	0.19	29805	11	0.01	2720	2720	2700	3510	1890	2700	2709.55	0.09	0	2823	2761	2688	2626	2553	2792	2657	304	810	500	1620	5	1	56156301	1519	5.46	0.44	12	0.00	495.00	6188.00	11003	20231205	-75.42	2535	20240625	6.71	4905	-44.85	20240202	2535	6.71	20240625	12920	-79.06	20231205	2535	6.71	20240625	1.48	N	033290	500	303 억	48370	N	N	1	N	N
154	20240704	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	85	2	3.25	440192320	163652	166.72	2665	2750	2615	3395	1835	2615	2689.70	0.03	33223	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1516	5.45	0.44	12	0.29	495.00	6188.00	11003	20231205	-75.46	2535	20240625	6.51	4905	-44.95	20240202	2535	6.51	20240625	12920	-79.10	20231205	2535	6.51	20240625	1.48	N	033290	500	303 억	16749	N	N	1	N	N
155	20240704	150409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	90	2	3.44	413755135	153849	156.73	2665	2750	2615	3395	1835	2615	2689.36	0.03	30739	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1519	5.46	0.44	12	0.27	495.00	6188.00	11003	20231205	-75.42	2535	20240625	6.71	4905	-44.85	20240202	2535	6.71	20240625	12920	-79.06	20231205	2535	6.71	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
156	20240704	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	100	2	3.82	383366455	142593	145.27	2665	2750	2615	3395	1835	2615	2688.54	0.03	26429	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1525	5.48	0.44	12	0.25	495.00	6188.00	11003	20231205	-75.32	2535	20240625	7.10	4905	-44.65	20240202	2535	7.10	20240625	12920	-78.99	20231205	2535	7.10	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
157	20240704	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	125	2	4.78	319147310	119035	121.27	2665	2750	2615	3395	1835	2615	2681.12	0.03	25767	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1539	5.54	0.44	12	0.21	495.00	6188.00	11003	20231205	-75.10	2535	20240625	8.09	4905	-44.14	20240202	2535	8.09	20240625	12920	-78.79	20231205	2535	8.09	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
158	20240704	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	75	2	2.87	231748135	86948	88.58	2665	2720	2615	3395	1835	2615	2665.36	0.03	12793	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1511	5.43	0.43	12	0.15	495.00	6188.00	11003	20231205	-75.55	2535	20240625	6.11	4905	-45.16	20240202	2535	6.11	20240625	12920	-79.18	20231205	2535	6.11	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
159	20240704	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	70	2	2.68	123844870	46874	47.75	2665	2690	2615	3395	1835	2615	2642.08	0.03	6115	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1508	5.42	0.43	12	0.08	495.00	6188.00	11003	20231205	-75.60	2535	20240625	5.92	4905	-45.26	20240202	2535	5.92	20240625	12920	-79.22	20231205	2535	5.92	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
160	20240704	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	30	2	1.15	53144670	20244	20.62	2665	2665	2615	3395	1835	2615	2625.21	0.03	3375	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1485	5.34	0.43	12	0.04	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
161	20240704	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	10	2	0.38	5902300	2243	2.29	2665	2665	2620	3395	1835	2615	2631.43	0.03	-984	2715	2665	2640	2590	2565	2652	2577	304	780	500	1560	5	1	56156301	1474	5.30	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.48	N	033290	500	303 억	16749	N	N	3	N	N
162	20240703	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-55	5	-2.06	257228165	97293	79.04	2665	2690	2615	3470	1870	2670	2644.03	0.10	-37416	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1468	5.28	0.42	12	0.17	495.00	6188.00	11003	20231205	-76.23	2535	20240625	3.16	4905	-46.69	20240202	2535	3.16	20240625	12920	-79.76	20231205	2535	3.16	20240625	1.53	N	033290	500	303 억	54030	N	N	3	N	N
163	20240703	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-35	5	-1.31	228608300	86364	70.16	2665	2690	2615	3470	1870	2670	2647.03	0.10	-35004	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1480	5.32	0.43	12	0.15	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
164	20240703	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	-25	5	-0.94	191552440	72328	58.76	2665	2690	2615	3470	1870	2670	2648.39	0.10	-27950	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1485	5.34	0.43	12	0.13	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
165	20240703	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-40	5	-1.50	173121455	65350	53.09	2665	2690	2615	3470	1870	2670	2649.14	0.10	-23477	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1477	5.31	0.43	12	0.12	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
166	20240703	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	-45	5	-1.69	161192420	60813	49.41	2665	2690	2615	3470	1870	2670	2650.62	0.10	-20175	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1474	5.30	0.42	12	0.11	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
167	20240703	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-20	5	-0.75	103658505	39006	31.69	2665	2690	2650	3470	1870	2670	2657.50	0.10	-17662	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1488	5.35	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
168	20240703	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-10	5	-0.37	66468140	25003	20.31	2665	2690	2650	3470	1870	2670	2658.41	0.10	-10236	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1494	5.37	0.43	12	0.04	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
169	20240703	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	10	2	0.37	6799820	2549	2.07	2665	2680	2665	3470	1870	2670	2667.64	0.10	689	2840	2755	2710	2625	2580	2732	2602	304	800	500	1600	5	1	56156301	1505	5.41	0.43	12	0.00	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.53	N	033290	500	303 억	54030	N	N	4	N	N
170	20240702	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-80	5	-2.91	331165360	123065	34.97	2750	2795	2665	3575	1925	2750	2691.07	0.18	-44791	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1499	5.39	0.43	12	0.22	495.00	6188.00	11003	20231205	-75.73	2535	20240625	5.33	4905	-45.57	20240202	2535	5.33	20240625	12920	-79.33	20231205	2535	5.33	20240625	1.49	N	033290	500	303 억	99870	N	N	4	N	N
171	20240702	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	-70	5	-2.55	305184680	113341	32.21	2750	2795	2665	3575	1925	2750	2692.62	0.18	-43652	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1505	5.41	0.43	12	0.20	495.00	6188.00	11003	20231205	-75.64	2535	20240625	5.72	4905	-45.36	20240202	2535	5.72	20240625	12920	-79.26	20231205	2535	5.72	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
172	20240702	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	-65	5	-2.36	290994170	108042	30.70	2750	2795	2665	3575	1925	2750	2693.34	0.18	-42777	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1508	5.42	0.43	12	0.19	495.00	6188.00	11003	20231205	-75.60	2535	20240625	5.92	4905	-45.26	20240202	2535	5.92	20240625	12920	-79.22	20231205	2535	5.92	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
173	20240702	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	-65	5	-2.36	248523850	92150	26.19	2750	2795	2665	3575	1925	2750	2696.95	0.18	-36497	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1508	5.42	0.43	12	0.16	495.00	6188.00	11003	20231205	-75.60	2535	20240625	5.92	4905	-45.26	20240202	2535	5.92	20240625	12920	-79.22	20231205	2535	5.92	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
174	20240702	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	-50	5	-1.82	204335005	75678	21.50	2750	2795	2665	3575	1925	2750	2700.06	0.18	-27766	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1516	5.45	0.44	12	0.13	495.00	6188.00	11003	20231205	-75.46	2535	20240625	6.51	4905	-44.95	20240202	2535	6.51	20240625	12920	-79.10	20231205	2535	6.51	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
175	20240702	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	-50	5	-1.82	171886650	63664	18.09	2750	2795	2665	3575	1925	2750	2699.90	0.18	-18697	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1516	5.45	0.44	12	0.11	495.00	6188.00	11003	20231205	-75.46	2535	20240625	6.51	4905	-44.95	20240202	2535	6.51	20240625	12920	-79.10	20231205	2535	6.51	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
176	20240702	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	-60	5	-2.18	127632420	47240	13.42	2750	2795	2665	3575	1925	2750	2701.79	0.18	-18901	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1511	5.43	0.43	12	0.08	495.00	6188.00	11003	20231205	-75.55	2535	20240625	6.11	4905	-45.16	20240202	2535	6.11	20240625	12920	-79.18	20231205	2535	6.11	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
177	20240702	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	5	2	0.18	10195275	3690	1.05	2750	2795	2750	3575	1925	2750	2762.95	0.18	-2085	2890	2820	2740	2670	2590	2855	2705	304	825	500	1650	5	1	56156301	1547	5.57	0.45	12	0.01	495.00	6188.00	11003	20231205	-74.96	2535	20240625	8.68	4905	-43.83	20240202	2535	8.68	20240625	12920	-78.68	20231205	2535	8.68	20240625	1.49	N	033290	500	303 억	99870	N	N	0	N	N
178	20240701	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	85	2	3.19	958952865	348652	50.15	2700	2810	2660	3460	1870	2665	2750.46	0.09	46505	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1544	5.56	0.44	12	0.62	495.00	6188.00	11003	20231205	-75.01	2535	20240625	8.48	4905	-43.93	20240202	2535	8.48	20240625	12920	-78.72	20231205	2535	8.48	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
179	20240701	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	90	2	3.38	913074620	331963	47.75	2700	2810	2660	3460	1870	2665	2750.53	0.09	47022	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1547	5.57	0.45	12	0.59	495.00	6188.00	11003	20231205	-74.96	2535	20240625	8.68	4905	-43.83	20240202	2535	8.68	20240625	12920	-78.68	20231205	2535	8.68	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
180	20240701	140405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2765	100	2	3.75	862460725	313628	45.11	2700	2810	2660	3460	1870	2665	2749.95	0.09	47048	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1553	5.59	0.45	12	0.56	495.00	6188.00	11003	20231205	-74.87	2535	20240625	9.07	4905	-43.63	20240202	2535	9.07	20240625	12920	-78.60	20231205	2535	9.07	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
181	20240701	130406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2765	100	2	3.75	839820525	305443	43.93	2700	2810	2660	3460	1870	2665	2749.52	0.09	49025	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1553	5.59	0.45	12	0.54	495.00	6188.00	11003	20231205	-74.87	2535	20240625	9.07	4905	-43.63	20240202	2535	9.07	20240625	12920	-78.60	20231205	2535	9.07	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
182	20240701	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2765	100	2	3.75	805153255	292908	42.13	2700	2810	2660	3460	1870	2665	2748.83	0.09	47693	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1553	5.59	0.45	12	0.52	495.00	6188.00	11003	20231205	-74.87	2535	20240625	9.07	4905	-43.63	20240202	2535	9.07	20240625	12920	-78.60	20231205	2535	9.07	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
183	20240701	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2760	95	2	3.56	765005455	278377	40.04	2700	2810	2660	3460	1870	2665	2748.09	0.09	47497	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1550	5.58	0.45	12	0.50	495.00	6188.00	11003	20231205	-74.92	2535	20240625	8.88	4905	-43.73	20240202	2535	8.88	20240625	12920	-78.64	20231205	2535	8.88	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
184	20240701	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2785	120	2	4.50	565871335	206555	29.71	2700	2800	2660	3460	1870	2665	2739.57	0.09	39006	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1564	5.63	0.45	12	0.37	495.00	6188.00	11003	20231205	-74.69	2535	20240625	9.86	4905	-43.22	20240202	2535	9.86	20240625	12920	-78.44	20231205	2535	9.86	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N
185	20240701	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	0	3	0.00	64406370	24045	3.46	2700	2700	2660	3460	1870	2665	2678.58	0.09	-166	2921	2792	2666	2537	2411	2857	2602	304	795	500	1590	5	1	56156301	1497	5.38	0.43	12	0.04	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.52	N	033290	500	303 억	51467	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History