KissMeData/154030/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160848	57	100.00	KOSDAQ			N	N	N	N		N	3490	25	2	0.72	126548315	36716	57.73	3465	3490	3405	4500	2430	3465	3444.86	1.34	0	2537	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	388	-64.63	1.67	09	0.33	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3155	10.62	20230726	5100	-31.57	20220801	3000	16.33	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
3	20230731	150849	57	100.00	KOSDAQ			N	N	N	N		N	3450	-15	5	-0.43	108961755	31645	49.76	3465	3490	3405	4500	2430	3465	3443.13	1.34	0	2661	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	384	-63.89	1.65	09	0.28	-54.00	2086.00	5150	20220728	-33.01	3000	20221031	15.00	4450	-22.47	20230201	3155	9.35	20230726	5100	-32.35	20220801	3000	15.00	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
4	20230731	140853	57	100.00	KOSDAQ			N	N	N	N		N	3460	-5	5	-0.14	102090005	29652	46.63	3465	3490	3405	4500	2430	3465	3442.81	1.34	0	2677	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	385	-64.07	1.66	09	0.27	-54.00	2086.00	5150	20220728	-32.82	3000	20221031	15.33	4450	-22.25	20230201	3155	9.67	20230726	5100	-32.16	20220801	3000	15.33	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
5	20230731	130852	57	100.00	KOSDAQ			N	N	N	N		N	3470	5	2	0.14	92345080	26850	42.22	3465	3490	3405	4500	2430	3465	3439.13	1.34	0	3232	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	386	-64.26	1.66	09	0.24	-54.00	2086.00	5150	20220728	-32.62	3000	20221031	15.67	4450	-22.02	20230201	3155	9.98	20230726	5100	-31.96	20220801	3000	15.67	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
6	20230731	120900	57	100.00	KOSDAQ			N	N	N	N		N	3420	-45	5	-1.30	78665190	22865	35.95	3465	3490	3405	4500	2430	3465	3440.23	1.34	0	819	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	380	-63.33	1.64	09	0.21	-54.00	2086.00	5150	20220728	-33.59	3000	20221031	14.00	4450	-23.15	20230201	3155	8.40	20230726	5100	-32.94	20220801	3000	14.00	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
7	20230731	110903	57	100.00	KOSDAQ			N	N	N	N		N	3480	15	2	0.43	68942170	20054	31.53	3465	3490	3405	4500	2430	3465	3437.59	1.34	0	1263	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	387	-64.44	1.67	09	0.18	-54.00	2086.00	5150	20220728	-32.43	3000	20221031	16.00	4450	-21.80	20230201	3155	10.30	20230726	5100	-31.76	20220801	3000	16.00	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
8	20230731	100900	57	100.00	KOSDAQ			N	N	N	N		N	3405	-60	5	-1.73	56073240	16323	25.67	3465	3465	3405	4500	2430	3465	3434.90	1.34	0	857	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	379	-63.06	1.63	09	0.15	-54.00	2086.00	5150	20220728	-33.88	3000	20221031	13.50	4450	-23.48	20230201	3155	7.92	20230726	5100	-33.24	20220801	3000	13.50	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
9	20230731	090849	57	100.00	KOSDAQ			N	N	N	N		N	3465	0	3	0.00	10415790	3006	4.73	3465	3465	3465	4500	2430	3465	3465.00	1.34	0	-382	3615	3540	3410	3335	3205	3577	3372	56	1035	500	2350	5	1	11120839	385	-64.17	1.66	09	0.03	-54.00	2086.00	5150	20220728	-32.72	3000	20221031	15.50	4450	-22.13	20230201	3155	9.83	20230726	5100	-32.06	20220801	3000	15.50	20221031	0.61	N	154030	500	55 억		149414	N	N	0	N	00	N
10	20230728	160851	57	100.00	KOSDAQ			N	N	N	N		N	3465	55	2	1.61	214208355	63445	129.71	3405	3485	3280	4430	2390	3410	3376.28	1.32	0	1325	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	385	-64.17	1.66	09	0.57	-54.00	2086.00	5150	20220728	-32.72	3000	20221031	15.50	4450	-22.13	20230201	3155	9.83	20230726	5150	-32.72	20220728	3000	15.50	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
11	20230728	150850	57	100.00	KOSDAQ			N	N	N	N		N	3470	60	2	1.76	209324570	62036	126.83	3405	3485	3280	4430	2390	3410	3374.24	1.32	0	2083	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	386	-64.26	1.66	09	0.56	-54.00	2086.00	5150	20220728	-32.62	3000	20221031	15.67	4450	-22.02	20230201	3155	9.98	20230726	5150	-32.62	20220728	3000	15.67	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
12	20230728	140848	57	100.00	KOSDAQ			N	N	N	N		N	3425	15	2	0.44	205993210	61065	124.85	3405	3485	3280	4430	2390	3410	3373.34	1.32	0	2161	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	381	-63.43	1.64	09	0.55	-54.00	2086.00	5150	20220728	-33.50	3000	20221031	14.17	4450	-23.03	20230201	3155	8.56	20230726	5150	-33.50	20220728	3000	14.17	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
13	20230728	130851	57	100.00	KOSDAQ			N	N	N	N		N	3465	55	2	1.61	190152810	56446	115.40	3405	3470	3280	4430	2390	3410	3368.76	1.32	0	1699	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	385	-64.17	1.66	09	0.51	-54.00	2086.00	5150	20220728	-32.72	3000	20221031	15.50	4450	-22.13	20230201	3155	9.83	20230726	5150	-32.72	20220728	3000	15.50	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
14	20230728	120849	57	100.00	KOSDAQ			N	N	N	N		N	3420	10	2	0.29	148950835	44472	90.92	3405	3420	3280	4430	2390	3410	3349.32	1.32	0	3317	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	380	-63.33	1.64	09	0.40	-54.00	2086.00	5150	20220728	-33.59	3000	20221031	14.00	4450	-23.15	20230201	3155	8.40	20230726	5150	-33.59	20220728	3000	14.00	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
15	20230728	110856	57	100.00	KOSDAQ			N	N	N	N		N	3390	-20	5	-0.59	117265930	35169	71.90	3405	3405	3280	4430	2390	3410	3334.35	1.32	0	-498	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	377	-62.78	1.63	09	0.32	-54.00	2086.00	5150	20220728	-34.17	3000	20221031	13.00	4450	-23.82	20230201	3155	7.45	20230726	5150	-34.17	20220728	3000	13.00	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
16	20230728	100845	57	100.00	KOSDAQ			N	N	N	N		N	3360	-50	5	-1.47	104354610	31311	64.01	3405	3405	3280	4430	2390	3410	3332.84	1.32	0	-710	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	374	-62.22	1.61	09	0.28	-54.00	2086.00	5150	20220728	-34.76	3000	20221031	12.00	4450	-24.49	20230201	3155	6.50	20230726	5150	-34.76	20220728	3000	12.00	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
17	20230728	090854	57	100.00	KOSDAQ			N	N	N	N		N	3305	-105	5	-3.08	26462865	7938	16.23	3405	3405	3280	4430	2390	3410	3333.69	1.32	0	1360	3553	3481	3398	3326	3243	3517	3362	56	1020	500	2310	5	1	11120839	368	-61.20	1.58	09	0.07	-54.00	2086.00	5150	20220728	-35.83	3000	20221031	10.17	4450	-25.73	20230201	3155	4.75	20230726	5150	-35.83	20220728	3000	10.17	20221031	0.59	N	154030	500	55 억		146358	N	N	0	N	00	N
18	20230727	160848	57	100.00	KOSDAQ			N	N	N	N		N	3410	90	2	2.71	162304850	47926	27.71	3320	3470	3315	4315	2325	3320	3386.61	1.29	17725	2467	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	379	-63.15	1.63	09	0.43	-54.00	2086.00	5150	20220728	-33.79	3000	20221031	13.67	4450	-23.37	20230201	3155	8.08	20230726	5150	-33.79	20220728	3000	13.67	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
19	20230727	150847	57	100.00	KOSDAQ			N	N	N	N		N	3385	65	2	1.96	158897780	46924	27.13	3320	3470	3315	4315	2325	3320	3386.32	1.29	17725	2547	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	376	-62.69	1.62	09	0.42	-54.00	2086.00	5150	20220728	-34.27	3000	20221031	12.83	4450	-23.93	20230201	3155	7.29	20230726	5150	-34.27	20220728	3000	12.83	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
20	20230727	140843	57	100.00	KOSDAQ			N	N	N	N		N	3395	75	2	2.26	122811865	36292	20.98	3320	3470	3315	4315	2325	3320	3384.04	1.29	17725	2448	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	378	-62.87	1.63	09	0.33	-54.00	2086.00	5150	20220728	-34.08	3000	20221031	13.17	4450	-23.71	20230201	3155	7.61	20230726	5150	-34.08	20220728	3000	13.17	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
21	20230727	130844	57	100.00	KOSDAQ			N	N	N	N		N	3395	75	2	2.26	114702900	33897	19.60	3320	3470	3315	4315	2325	3320	3383.92	1.29	17725	1712	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	378	-62.87	1.63	09	0.30	-54.00	2086.00	5150	20220728	-34.08	3000	20221031	13.17	4450	-23.71	20230201	3155	7.61	20230726	5150	-34.08	20220728	3000	13.17	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
22	20230727	120845	57	100.00	KOSDAQ			N	N	N	N		N	3370	50	2	1.51	99132370	29259	16.92	3320	3470	3320	4315	2325	3320	3388.17	1.29	17725	2601	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	375	-62.41	1.62	09	0.26	-54.00	2086.00	5150	20220728	-34.56	3000	20221031	12.33	4450	-24.27	20230201	3155	6.81	20230726	5150	-34.56	20220728	3000	12.33	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
23	20230727	110847	57	100.00	KOSDAQ			N	N	N	N		N	3380	60	2	1.81	93268235	27523	15.91	3320	3470	3320	4315	2325	3320	3388.81	1.29	17725	3684	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	376	-62.59	1.62	09	0.25	-54.00	2086.00	5150	20220728	-34.37	3000	20221031	12.67	4450	-24.04	20230201	3155	7.13	20230726	5150	-34.37	20220728	3000	12.67	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
24	20230727	100844	57	100.00	KOSDAQ			N	N	N	N		N	3385	65	2	1.96	64270780	18948	10.96	3320	3470	3320	4315	2325	3320	3392.07	1.29	17725	-1242	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	376	-62.69	1.62	09	0.17	-54.00	2086.00	5150	20220728	-34.27	3000	20221031	12.83	4450	-23.93	20230201	3155	7.29	20230726	5150	-34.27	20220728	3000	12.83	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
25	20230727	090841	57	100.00	KOSDAQ			N	N	N	N		N	3460	140	2	4.22	31093000	9192	5.31	3320	3470	3320	4315	2325	3320	3382.81	1.29	17725	2875	3716	3517	3336	3137	2956	3427	3047	56	995	500	2250	5	1	11120839	385	-64.07	1.66	09	0.08	-54.00	2086.00	5150	20220728	-32.82	3000	20221031	15.33	4450	-22.25	20230201	3155	9.67	20230726	5150	-32.82	20220728	3000	15.33	20221031	0.60	N	154030	500	55 억		143921	N	N	0	N	00	N
26	20230726	160841	57	100.00	KOSDAQ			N	N	N	N		N	3320	-180	5	-5.14	572208530	171210	244.38	3500	3535	3155	4550	2450	3500	3342.09	1.13	0	18213	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	369	-61.48	1.59	09	1.54	-54.00	2086.00	5150	20220728	-35.53	3000	20221031	10.67	4450	-25.39	20230201	3155	5.23	20230726	5150	-35.53	20220728	3000	10.67	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
27	20230726	150847	57	100.00	KOSDAQ			N	N	N	N		N	3345	-155	5	-4.43	541053535	161857	231.03	3500	3535	3155	4550	2450	3500	3342.63	1.13	0	16038	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	372	-61.94	1.60	09	1.46	-54.00	2086.00	5150	20220728	-35.05	3000	20221031	11.50	4450	-24.83	20230201	3155	6.02	20230726	5150	-35.05	20220728	3000	11.50	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
28	20230726	140840	57	100.00	KOSDAQ			N	N	N	N		N	3420	-80	5	-2.29	487888305	146363	208.91	3500	3535	3155	4550	2450	3500	3333.23	1.13	0	16794	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	380	-63.33	1.64	09	1.32	-54.00	2086.00	5150	20220728	-33.59	3000	20221031	14.00	4450	-23.15	20230201	3155	8.40	20230726	5150	-33.59	20220728	3000	14.00	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
29	20230726	130838	57	100.00	KOSDAQ			N	N	N	N		N	3250	-250	5	-7.14	418297725	125496	179.13	3500	3535	3155	4550	2450	3500	3332.94	1.13	0	16901	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	361	-60.19	1.56	09	1.13	-54.00	2086.00	5150	20220728	-36.89	3000	20221031	8.33	4450	-26.97	20230201	3155	3.01	20230726	5150	-36.89	20220728	3000	8.33	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
30	20230726	120840	57	100.00	KOSDAQ			N	N	N	N		N	3335	-165	5	-4.71	364118770	108997	155.58	3500	3535	3155	4550	2450	3500	3340.39	1.13	0	12036	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	371	-61.76	1.60	09	0.98	-54.00	2086.00	5150	20220728	-35.24	3000	20221031	11.17	4450	-25.06	20230201	3155	5.71	20230726	5150	-35.24	20220728	3000	11.17	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
31	20230726	110836	57	100.00	KOSDAQ			N	N	N	N		N	3305	-195	5	-5.57	319384085	95388	136.15	3500	3535	3155	4550	2450	3500	3348.00	1.13	0	9779	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	368	-61.20	1.58	09	0.86	-54.00	2086.00	5150	20220728	-35.83	3000	20221031	10.17	4450	-25.73	20230201	3155	4.75	20230726	5150	-35.83	20220728	3000	10.17	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
32	20230726	100843	57	100.00	KOSDAQ			N	N	N	N		N	3340	-160	5	-4.57	181443380	53707	76.66	3500	3535	3320	4550	2450	3500	3378.03	1.13	0	9469	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	371	-61.85	1.60	09	0.48	-54.00	2086.00	5150	20220728	-35.15	3000	20221031	11.33	4450	-24.94	20230201	3185	4.87	20230103	5150	-35.15	20220728	3000	11.33	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
33	20230726	090837	57	100.00	KOSDAQ			N	N	N	N		N	3335	-165	5	-4.71	64656530	19084	27.24	3500	3535	3320	4550	2450	3500	3387.04	1.13	0	-401	3673	3586	3543	3456	3413	3565	3435	56	1050	500	2380	5	1	11120839	371	-61.76	1.60	09	0.17	-54.00	2086.00	5150	20220728	-35.24	3000	20221031	11.17	4450	-25.06	20230201	3185	4.71	20230103	5150	-35.24	20220728	3000	11.17	20221031	0.58	N	154030	500	55 억		126196	N	N	0	N	00	N
34	20230725	160834	57	100.00	KOSDAQ			N	N	N	N		N	3500	-95	5	-2.64	246385060	69533	53.94	3550	3630	3500	4670	2520	3595	3543.42	1.22	0	-10090	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	389	-64.81	1.68	09	0.63	-54.00	2086.00	5150	20220728	-32.04	3000	20221031	16.67	4450	-21.35	20230201	3185	9.89	20230103	5150	-32.04	20220728	3000	16.67	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
35	20230725	150824	57	100.00	KOSDAQ			N	N	N	N		N	3500	-95	5	-2.64	225567300	63587	49.33	3550	3630	3500	4670	2520	3595	3547.35	1.22	0	-9995	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	389	-64.81	1.68	09	0.57	-54.00	2086.00	5150	20220728	-32.04	3000	20221031	16.67	4450	-21.35	20230201	3185	9.89	20230103	5150	-32.04	20220728	3000	16.67	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
36	20230725	140825	57	100.00	KOSDAQ			N	N	N	N		N	3510	-85	5	-2.36	189520660	53319	41.37	3550	3630	3500	4670	2520	3595	3554.44	1.22	0	-8310	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	390	-65.00	1.68	09	0.48	-54.00	2086.00	5150	20220728	-31.84	3000	20221031	17.00	4450	-21.12	20230201	3185	10.20	20230103	5150	-31.84	20220728	3000	17.00	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
37	20230725	130833	57	100.00	KOSDAQ			N	N	N	N		N	3530	-65	5	-1.81	150559900	42220	32.75	3550	3630	3525	4670	2520	3595	3566.05	1.22	0	-6684	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	393	-65.37	1.69	09	0.38	-54.00	2086.00	5150	20220728	-31.46	3000	20221031	17.67	4450	-20.67	20230201	3185	10.83	20230103	5150	-31.46	20220728	3000	17.67	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
38	20230725	120832	57	100.00	KOSDAQ			N	N	N	N		N	3555	-40	5	-1.11	127495035	35715	27.71	3550	3630	3550	4670	2520	3595	3569.76	1.22	0	-2634	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	395	-65.83	1.70	09	0.32	-54.00	2086.00	5150	20220728	-30.97	3000	20221031	18.50	4450	-20.11	20230201	3185	11.62	20230103	5150	-30.97	20220728	3000	18.50	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
39	20230725	110830	57	100.00	KOSDAQ			N	N	N	N		N	3565	-30	5	-0.83	105724485	29595	22.96	3550	3630	3550	4670	2520	3595	3572.35	1.22	0	-1935	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	396	-66.02	1.71	09	0.27	-54.00	2086.00	5150	20220728	-30.78	3000	20221031	18.83	4450	-19.89	20230201	3185	11.93	20230103	5150	-30.78	20220728	3000	18.83	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
40	20230725	100830	57	100.00	KOSDAQ			N	N	N	N		N	3575	-20	5	-0.56	75949090	21244	16.48	3550	3630	3550	4670	2520	3595	3575.05	1.22	0	-2294	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	398	-66.20	1.71	09	0.19	-54.00	2086.00	5150	20220728	-30.58	3000	20221031	19.17	4450	-19.66	20230201	3185	12.24	20230103	5150	-30.58	20220728	3000	19.17	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
41	20230725	090830	57	100.00	KOSDAQ			N	N	N	N		N	3560	-35	5	-0.97	23431490	6527	5.06	3550	3630	3550	4670	2520	3595	3589.90	1.22	0	-2475	3851	3722	3641	3512	3431	3682	3472	56	1075	500	2440	5	1	11120839	396	-65.93	1.71	09	0.06	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.56	N	154030	500	55 억		135856	N	N	0	N	00	N
42	20230724	160832	57	100.00	KOSDAQ			N	N	N	N		N	3595	-185	5	-4.89	461296850	127805	130.51	3770	3770	3560	4910	2650	3780	3608.99	1.24	0	-1765	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	400	-66.57	1.72	09	1.15	-54.00	2086.00	5150	20220728	-30.19	3000	20221031	19.83	4450	-19.21	20230201	3185	12.87	20230103	5150	-30.19	20220728	3000	19.83	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
43	20230724	150829	57	100.00	KOSDAQ			N	N	N	N		N	3575	-205	5	-5.42	453257465	125564	128.22	3770	3770	3560	4910	2650	3780	3609.38	1.24	0	-1789	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	398	-66.20	1.71	09	1.13	-54.00	2086.00	5150	20220728	-30.58	3000	20221031	19.17	4450	-19.66	20230201	3185	12.24	20230103	5150	-30.58	20220728	3000	19.17	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
44	20230724	140826	57	100.00	KOSDAQ			N	N	N	N		N	3585	-195	5	-5.16	388315305	107436	109.71	3770	3770	3560	4910	2650	3780	3613.94	1.24	0	-2123	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	399	-66.39	1.72	09	0.97	-54.00	2086.00	5150	20220728	-30.39	3000	20221031	19.50	4450	-19.44	20230201	3185	12.56	20230103	5150	-30.39	20220728	3000	19.50	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
45	20230724	130827	57	100.00	KOSDAQ			N	N	N	N		N	3590	-190	5	-5.03	324470630	89645	91.54	3770	3770	3560	4910	2650	3780	3618.98	1.24	0	-2096	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	399	-66.48	1.72	09	0.81	-54.00	2086.00	5150	20220728	-30.29	3000	20221031	19.67	4450	-19.33	20230201	3185	12.72	20230103	5150	-30.29	20220728	3000	19.67	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
46	20230724	120828	57	100.00	KOSDAQ			N	N	N	N		N	3600	-180	5	-4.76	286635140	79080	80.75	3770	3770	3560	4910	2650	3780	3624.05	1.24	0	-1645	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	400	-66.67	1.73	09	0.71	-54.00	2086.00	5150	20220728	-30.10	3000	20221031	20.00	4450	-19.10	20230201	3185	13.03	20230103	5150	-30.10	20220728	3000	20.00	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
47	20230724	110831	57	100.00	KOSDAQ			N	N	N	N		N	3660	-120	5	-3.17	188379840	51703	52.80	3770	3770	3615	4910	2650	3780	3642.72	1.24	0	-1559	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	407	-67.78	1.75	09	0.46	-54.00	2086.00	5150	20220728	-28.93	3000	20221031	22.00	4450	-17.75	20230201	3185	14.91	20230103	5150	-28.93	20220728	3000	22.00	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
48	20230724	100822	57	100.00	KOSDAQ			N	N	N	N		N	3645	-135	5	-3.57	160849755	44149	45.08	3770	3770	3615	4910	2650	3780	3642.43	1.24	0	576	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	405	-67.50	1.75	09	0.40	-54.00	2086.00	5150	20220728	-29.22	3000	20221031	21.50	4450	-18.09	20230201	3185	14.44	20230103	5150	-29.22	20220728	3000	21.50	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
49	20230724	090828	57	100.00	KOSDAQ			N	N	N	N		N	3635	-145	5	-3.84	61292595	16723	17.08	3770	3770	3635	4910	2650	3780	3663.13	1.24	0	377	3916	3847	3811	3742	3706	3830	3725	56	1130	500	2570	5	1	11120839	404	-67.31	1.74	09	0.15	-54.00	2086.00	5150	20220728	-29.42	3000	20221031	21.17	4450	-18.31	20230201	3185	14.13	20230103	5150	-29.42	20220728	3000	21.17	20221031	0.55	N	154030	500	55 억		137621	N	N	0	N	00	N
50	20230721	160819	57	100.00	KOSDAQ			N	N	N	N		N	3780	-100	5	-2.58	367473450	95989	92.78	3880	3880	3775	5040	2720	3880	3828.33	1.45	0	-23419	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	420	-70.00	1.81	09	0.86	-54.00	2086.00	5150	20220728	-26.60	3000	20221031	26.00	4450	-15.06	20230201	3185	18.68	20230103	5150	-26.60	20220728	3000	26.00	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
51	20230721	150822	57	100.00	KOSDAQ			N	N	N	N		N	3780	-100	5	-2.58	344803355	90004	87.00	3880	3880	3780	5040	2720	3880	3830.92	1.45	0	-22898	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	420	-70.00	1.81	09	0.81	-54.00	2086.00	5150	20220728	-26.60	3000	20221031	26.00	4450	-15.06	20230201	3185	18.68	20230103	5150	-26.60	20220728	3000	26.00	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
52	20230721	140819	57	100.00	KOSDAQ			N	N	N	N		N	3815	-65	5	-1.68	284522915	74147	71.67	3880	3880	3805	5040	2720	3880	3837.22	1.45	0	-18318	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	424	-70.65	1.83	09	0.67	-54.00	2086.00	5150	20220728	-25.92	3000	20221031	27.17	4450	-14.27	20230201	3185	19.78	20230103	5150	-25.92	20220728	3000	27.17	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
53	20230721	130821	57	100.00	KOSDAQ			N	N	N	N		N	3810	-70	5	-1.80	265675440	69204	66.89	3880	3880	3805	5040	2720	3880	3838.96	1.45	0	-17854	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	424	-70.56	1.83	09	0.62	-54.00	2086.00	5150	20220728	-26.02	3000	20221031	27.00	4450	-14.38	20230201	3185	19.62	20230103	5150	-26.02	20220728	3000	27.00	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
54	20230721	120832	57	100.00	KOSDAQ			N	N	N	N		N	3830	-50	5	-1.29	170161980	44247	42.77	3880	3880	3815	5040	2720	3880	3845.65	1.45	0	-4786	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	426	-70.93	1.84	09	0.40	-54.00	2086.00	5150	20220728	-25.63	3000	20221031	27.67	4450	-13.93	20230201	3185	20.25	20230103	5150	-25.63	20220728	3000	27.67	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
55	20230721	110828	57	100.00	KOSDAQ			N	N	N	N		N	3845	-35	5	-0.90	148870360	38701	37.41	3880	3880	3815	5040	2720	3880	3846.59	1.45	0	-4357	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	428	-71.20	1.84	09	0.35	-54.00	2086.00	5150	20220728	-25.34	3000	20221031	28.17	4450	-13.60	20230201	3185	20.72	20230103	5150	-25.34	20220728	3000	28.17	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
56	20230721	100827	57	100.00	KOSDAQ			N	N	N	N		N	3850	-30	5	-0.77	94552065	24578	23.76	3880	3880	3815	5040	2720	3880	3846.89	1.45	0	-4035	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	428	-71.30	1.85	09	0.22	-54.00	2086.00	5150	20220728	-25.24	3000	20221031	28.33	4450	-13.48	20230201	3185	20.88	20230103	5150	-25.24	20220728	3000	28.33	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
57	20230721	090826	57	100.00	KOSDAQ			N	N	N	N		N	3825	-55	5	-1.42	31545550	8211	7.94	3880	3880	3820	5040	2720	3880	3841.39	1.45	0	-2299	4040	3960	3910	3830	3780	3935	3805	56	1160	500	2630	5	1	11120839	425	-70.83	1.83	09	0.07	-54.00	2086.00	5150	20220728	-25.73	3000	20221031	27.50	4450	-14.04	20230201	3185	20.09	20230103	5150	-25.73	20220728	3000	27.50	20221031	0.55	N	154030	500	55 억		161032	N	N	0	N	00	N
58	20230720	160818	57	100.00	KOSDAQ			N	N	N	N		N	3880	-35	5	-0.89	392587715	100505	73.70	3955	3990	3860	5080	2745	3915	3906.19	1.58	0	-14966	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	431	-71.85	1.86	09	0.90	-54.00	2086.00	5150	20220728	-24.66	3000	20221031	29.33	4450	-12.81	20230201	3185	21.82	20230103	5150	-24.66	20220728	3000	29.33	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
59	20230720	150818	57	100.00	KOSDAQ			N	N	N	N		N	3880	-35	5	-0.89	363107620	92907	68.13	3955	3990	3860	5080	2745	3915	3908.26	1.58	0	-14966	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	431	-71.85	1.86	09	0.84	-54.00	2086.00	5150	20220728	-24.66	3000	20221031	29.33	4450	-12.81	20230201	3185	21.82	20230103	5150	-24.66	20220728	3000	29.33	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
60	20230720	140817	57	100.00	KOSDAQ			N	N	N	N		N	3870	-45	5	-1.15	322825135	82517	60.51	3955	3990	3860	5080	2745	3915	3912.21	1.58	0	-12704	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	430	-71.67	1.86	09	0.74	-54.00	2086.00	5150	20220728	-24.85	3000	20221031	29.00	4450	-13.03	20230201	3185	21.51	20230103	5150	-24.85	20220728	3000	29.00	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
61	20230720	130817	57	100.00	KOSDAQ			N	N	N	N		N	3885	-30	5	-0.77	309932170	79191	58.07	3955	3990	3860	5080	2745	3915	3913.72	1.58	0	-11871	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	432	-71.94	1.86	09	0.71	-54.00	2086.00	5150	20220728	-24.56	3000	20221031	29.50	4450	-12.70	20230201	3185	21.98	20230103	5150	-24.56	20220728	3000	29.50	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
62	20230720	120823	57	100.00	KOSDAQ			N	N	N	N		N	3880	-35	5	-0.89	290224525	74106	54.35	3955	3990	3860	5080	2745	3915	3916.35	1.58	0	-12784	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	431	-71.85	1.86	09	0.67	-54.00	2086.00	5150	20220728	-24.66	3000	20221031	29.33	4450	-12.81	20230201	3185	21.82	20230103	5150	-24.66	20220728	3000	29.33	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
63	20230720	110821	57	100.00	KOSDAQ			N	N	N	N		N	3905	-10	5	-0.26	264216835	67409	49.43	3955	3990	3860	5080	2745	3915	3919.64	1.58	0	-12244	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	434	-72.31	1.87	09	0.61	-54.00	2086.00	5150	20220728	-24.17	3000	20221031	30.17	4450	-12.25	20230201	3185	22.61	20230103	5150	-24.17	20220728	3000	30.17	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
64	20230720	100812	57	100.00	KOSDAQ			N	N	N	N		N	3890	-25	5	-0.64	219967060	56043	41.10	3955	3990	3860	5080	2745	3915	3925.06	1.58	0	-11265	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	433	-72.04	1.86	09	0.50	-54.00	2086.00	5150	20220728	-24.47	3000	20221031	29.67	4450	-12.58	20230201	3185	22.14	20230103	5150	-24.47	20220728	3000	29.67	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
65	20230720	090813	57	100.00	KOSDAQ			N	N	N	N		N	3935	20	2	0.51	63295095	16017	11.75	3955	3990	3935	5080	2745	3915	3952.90	1.58	0	-1253	3998	3956	3888	3846	3778	3977	3867	56	1167	500	2660	5	1	11120839	438	-72.87	1.89	09	0.14	-54.00	2086.00	5150	20220728	-23.59	3000	20221031	31.17	4450	-11.57	20230201	3185	23.55	20230103	5150	-23.59	20220728	3000	31.17	20221031	0.46	N	154030	500	55 억		176249	N	N	0	N	00	N
66	20230719	160828	57	100.00	KOSDAQ			N	N	N	N		N	3915	45	2	1.16	521302885	134779	49.78	3870	3930	3820	5030	2710	3870	3867.19	1.64	0	-6510	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	435	-72.50	1.88	09	1.21	-54.00	2086.00	5150	20220728	-23.98	3000	20221031	30.50	4450	-12.02	20230201	3185	22.92	20230103	5150	-23.98	20220728	3000	30.50	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
67	20230719	150829	57	100.00	KOSDAQ			N	N	N	N		N	3885	15	2	0.39	394617310	102288	37.78	3870	3930	3820	5030	2710	3870	3857.85	1.64	0	-3405	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	432	-71.94	1.86	09	0.92	-54.00	2086.00	5150	20220728	-24.56	3000	20221031	29.50	4450	-12.70	20230201	3185	21.98	20230103	5150	-24.56	20220728	3000	29.50	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
68	20230719	140830	57	100.00	KOSDAQ			N	N	N	N		N	3855	-15	5	-0.39	338961590	87842	32.44	3870	3930	3820	5030	2710	3870	3858.70	1.64	0	-3834	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	429	-71.39	1.85	09	0.79	-54.00	2086.00	5150	20220728	-25.15	3000	20221031	28.50	4450	-13.37	20230201	3185	21.04	20230103	5150	-25.15	20220728	3000	28.50	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
69	20230719	130820	57	100.00	KOSDAQ			N	N	N	N		N	3845	-25	5	-0.65	265003905	68567	25.32	3870	3930	3820	5030	2710	3870	3864.85	1.64	0	-2547	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	428	-71.20	1.84	09	0.62	-54.00	2086.00	5150	20220728	-25.34	3000	20221031	28.17	4450	-13.60	20230201	3185	20.72	20230103	5150	-25.34	20220728	3000	28.17	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
70	20230719	120832	57	100.00	KOSDAQ			N	N	N	N		N	3835	-35	5	-0.90	244398855	63200	23.34	3870	3930	3820	5030	2710	3870	3867.05	1.64	0	-2805	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	426	-71.02	1.84	09	0.57	-54.00	2086.00	5150	20220728	-25.53	3000	20221031	27.83	4450	-13.82	20230201	3185	20.41	20230103	5150	-25.53	20220728	3000	27.83	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
71	20230719	110830	57	100.00	KOSDAQ			N	N	N	N		N	3845	-25	5	-0.65	204546705	52795	19.50	3870	3930	3820	5030	2710	3870	3874.40	1.64	0	-6089	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	428	-71.20	1.84	09	0.47	-54.00	2086.00	5150	20220728	-25.34	3000	20221031	28.17	4450	-13.60	20230201	3185	20.72	20230103	5150	-25.34	20220728	3000	28.17	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
72	20230719	100823	57	100.00	KOSDAQ			N	N	N	N		N	3880	10	2	0.26	181951265	46924	17.33	3870	3930	3820	5030	2710	3870	3877.65	1.64	0	-4728	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	431	-71.85	1.86	09	0.42	-54.00	2086.00	5150	20220728	-24.66	3000	20221031	29.33	4450	-12.81	20230201	3185	21.82	20230103	5150	-24.66	20220728	3000	29.33	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
73	20230719	090824	57	100.00	KOSDAQ			N	N	N	N		N	3850	-20	5	-0.52	44996080	11580	4.28	3870	3925	3850	5030	2710	3870	3886.36	1.64	0	-4668	4063	3966	3888	3791	3713	3927	3752	56	1160	500	2630	5	1	11120839	428	-71.30	1.85	09	0.10	-54.00	2086.00	5150	20220728	-25.24	3000	20221031	28.33	4450	-13.48	20230201	3185	20.88	20230103	5150	-25.24	20220728	3000	28.33	20221031	0.48	N	154030	500	55 억		182759	N	N	0	N	00	N
74	20230718	160822	57	100.00	KOSDAQ			N	N	N	N		N	3870	65	2	1.71	1049918420	269485	34.59	3905	3985	3810	4945	2665	3805	3896.19	1.75	0	-10380	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	430	-71.67	1.86	09	2.42	-54.00	2086.00	5150	20220728	-24.85	3000	20221031	29.00	4450	-13.03	20230201	3185	21.51	20230103	5150	-24.85	20220728	3000	29.00	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
75	20230718	150821	57	100.00	KOSDAQ			N	N	N	N		N	3930	125	2	3.29	1012012250	259708	33.33	3905	3985	3810	4945	2665	3805	3896.90	1.75	0	-8158	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	437	-72.78	1.88	09	2.34	-54.00	2086.00	5150	20220728	-23.69	3000	20221031	31.00	4450	-11.69	20230201	3185	23.39	20230103	5150	-23.69	20220728	3000	31.00	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
76	20230718	140817	57	100.00	KOSDAQ			N	N	N	N		N	3865	60	2	1.58	942389950	241688	31.02	3905	3985	3810	4945	2665	3805	3899.39	1.75	0	-7805	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	430	-71.57	1.85	09	2.17	-54.00	2086.00	5150	20220728	-24.95	3000	20221031	28.83	4450	-13.15	20230201	3185	21.35	20230103	5150	-24.95	20220728	3000	28.83	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
77	20230718	130818	57	100.00	KOSDAQ			N	N	N	N		N	3910	105	2	2.76	882392755	226260	29.04	3905	3985	3810	4945	2665	3805	3900.11	1.75	0	-6237	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	435	-72.41	1.87	09	2.03	-54.00	2086.00	5150	20220728	-24.08	3000	20221031	30.33	4450	-12.13	20230201	3185	22.76	20230103	5150	-24.08	20220728	3000	30.33	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
78	20230718	120825	57	100.00	KOSDAQ			N	N	N	N		N	3920	115	2	3.02	808870585	207415	26.62	3905	3985	3810	4945	2665	3805	3899.99	1.75	0	-911	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	436	-72.59	1.88	09	1.87	-54.00	2086.00	5150	20220728	-23.88	3000	20221031	30.67	4450	-11.91	20230201	3185	23.08	20230103	5150	-23.88	20220728	3000	30.67	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
79	20230718	110826	57	100.00	KOSDAQ			N	N	N	N		N	3815	10	2	0.26	710361400	182057	23.37	3905	3985	3810	4945	2665	3805	3902.12	1.75	0	1837	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	424	-70.65	1.83	09	1.64	-54.00	2086.00	5150	20220728	-25.92	3000	20221031	27.17	4450	-14.27	20230201	3185	19.78	20230103	5150	-25.92	20220728	3000	27.17	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
80	20230718	100818	57	100.00	KOSDAQ			N	N	N	N		N	3830	25	2	0.66	616282160	157486	20.21	3905	3985	3825	4945	2665	3805	3913.59	1.75	0	1086	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	426	-70.93	1.84	09	1.42	-54.00	2086.00	5150	20220728	-25.63	3000	20221031	27.67	4450	-13.93	20230201	3185	20.25	20230103	5150	-25.63	20220728	3000	27.67	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
81	20230718	090817	57	100.00	KOSDAQ			N	N	N	N		N	3915	110	2	2.89	235583040	59831	7.68	3905	3985	3850	4945	2665	3805	3938.56	1.75	0	-857	4198	4001	3868	3671	3538	4100	3770	56	1140	500	2580	5	1	11120839	435	-72.50	1.88	09	0.54	-54.00	2086.00	5150	20220728	-23.98	3000	20221031	30.50	4450	-12.02	20230201	3185	22.92	20230103	5150	-23.98	20220728	3000	30.50	20221031	0.48	N	154030	500	55 억		194318	N	N	0	N	00	N
82	20230717	160818	57	100.00	KOSDAQ			N	N	N	N		N	3805	70	2	1.87	3046344440	777505	1019.65	3745	4065	3735	4855	2615	3735	3918.23	1.58	0	19347	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	423	-70.46	1.82	09	6.99	-54.00	2086.00	5150	20220728	-26.12	3000	20221031	26.83	4450	-14.49	20230201	3185	19.47	20230103	5150	-26.12	20220728	3000	26.83	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
83	20230717	150814	57	100.00	KOSDAQ			N	N	N	N		N	3795	60	2	1.61	2987488105	762010	999.33	3745	4065	3735	4855	2615	3735	3920.66	1.58	0	18658	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	422	-70.28	1.82	09	6.85	-54.00	2086.00	5150	20220728	-26.31	3000	20221031	26.50	4450	-14.72	20230201	3185	19.15	20230103	5150	-26.31	20220728	3000	26.50	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
84	20230717	140817	57	100.00	KOSDAQ			N	N	N	N		N	3810	75	2	2.01	2863208445	729226	956.34	3745	4065	3735	4855	2615	3735	3926.50	1.58	0	18260	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	424	-70.56	1.83	09	6.56	-54.00	2086.00	5150	20220728	-26.02	3000	20221031	27.00	4450	-14.38	20230201	3185	19.62	20230103	5150	-26.02	20220728	3000	27.00	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
85	20230717	130810	57	100.00	KOSDAQ			N	N	N	N		N	3850	115	2	3.08	2748853130	699240	917.01	3745	4065	3735	4855	2615	3735	3931.34	1.58	0	17309	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	428	-71.30	1.85	09	6.29	-54.00	2086.00	5150	20220728	-25.24	3000	20221031	28.33	4450	-13.48	20230201	3185	20.88	20230103	5150	-25.24	20220728	3000	28.33	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
86	20230717	120820	57	100.00	KOSDAQ			N	N	N	N		N	3845	110	2	2.95	2689706155	683959	896.97	3745	4065	3735	4855	2615	3735	3932.70	1.58	0	20405	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	428	-71.20	1.84	09	6.15	-54.00	2086.00	5150	20220728	-25.34	3000	20221031	28.17	4450	-13.60	20230201	3185	20.72	20230103	5150	-25.34	20220728	3000	28.17	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
87	20230717	110811	57	100.00	KOSDAQ			N	N	N	N		N	3835	100	2	2.68	2591502040	658542	863.64	3745	4065	3735	4855	2615	3735	3935.37	1.58	0	17485	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	426	-71.02	1.84	09	5.92	-54.00	2086.00	5150	20220728	-25.53	3000	20221031	27.83	4450	-13.82	20230201	3185	20.41	20230103	5150	-25.53	20220728	3000	27.83	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
88	20230717	100811	57	100.00	KOSDAQ			N	N	N	N		N	3840	105	2	2.81	2399325895	608399	797.88	3745	4065	3735	4855	2615	3735	3943.85	1.58	0	16404	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	427	-71.11	1.84	09	5.47	-54.00	2086.00	5150	20220728	-25.44	3000	20221031	28.00	4450	-13.71	20230201	3185	20.57	20230103	5150	-25.44	20220728	3000	28.00	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
89	20230717	090811	57	100.00	KOSDAQ			N	N	N	N		N	3860	125	2	3.35	119704485	31406	41.19	3745	3875	3735	4855	2615	3735	3812.78	1.58	0	-2418	3868	3801	3728	3661	3588	3835	3695	56	1120	500	2530	5	1	11120839	429	-71.48	1.85	09	0.28	-54.00	2086.00	5150	20220728	-25.05	3000	20221031	28.67	4450	-13.26	20230201	3185	21.19	20230103	5150	-25.05	20220728	3000	28.67	20221031	0.52	N	154030	500	55 억		175384	N	N	0	N	00	N
90	20230714	160810	57	100.00	KOSDAQ			N	N	N	N		N	3735	5	2	0.13	280388350	75717	111.49	3730	3795	3655	4845	2615	3730	3703.11	1.61	0	-4388	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	415	-69.17	1.79	09	0.68	-54.00	2086.00	5150	20220728	-27.48	3000	20221031	24.50	4450	-16.07	20230201	3185	17.27	20230103	5150	-27.48	20220728	3000	24.50	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
91	20230714	150813	57	100.00	KOSDAQ			N	N	N	N		N	3720	-10	5	-0.27	263151765	71088	104.68	3730	3795	3655	4845	2615	3730	3701.77	1.61	0	-3933	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	414	-68.89	1.78	09	0.64	-54.00	2086.00	5150	20220728	-27.77	3000	20221031	24.00	4450	-16.40	20230201	3185	16.80	20230103	5150	-27.77	20220728	3000	24.00	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
92	20230714	140818	57	100.00	KOSDAQ			N	N	N	N		N	3725	-5	5	-0.13	196077160	53157	78.27	3730	3740	3655	4845	2615	3730	3688.64	1.61	0	-2853	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	414	-68.98	1.79	09	0.48	-54.00	2086.00	5150	20220728	-27.67	3000	20221031	24.17	4450	-16.29	20230201	3185	16.95	20230103	5150	-27.67	20220728	3000	24.17	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
93	20230714	130806	57	100.00	KOSDAQ			N	N	N	N		N	3690	-40	5	-1.07	185491920	50300	74.07	3730	3740	3655	4845	2615	3730	3687.71	1.61	0	-2814	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	410	-68.33	1.77	09	0.45	-54.00	2086.00	5150	20220728	-28.35	3000	20221031	23.00	4450	-17.08	20230201	3185	15.86	20230103	5150	-28.35	20220728	3000	23.00	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
94	20230714	120807	57	100.00	KOSDAQ			N	N	N	N		N	3700	-30	5	-0.80	180697940	48998	72.15	3730	3740	3655	4845	2615	3730	3687.86	1.61	0	-2814	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	411	-68.52	1.77	09	0.44	-54.00	2086.00	5150	20220728	-28.16	3000	20221031	23.33	4450	-16.85	20230201	3185	16.17	20230103	5150	-28.16	20220728	3000	23.33	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
95	20230714	110815	57	100.00	KOSDAQ			N	N	N	N		N	3690	-40	5	-1.07	167583495	45441	66.91	3730	3740	3655	4845	2615	3730	3687.94	1.61	0	-2893	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	410	-68.33	1.77	09	0.41	-54.00	2086.00	5150	20220728	-28.35	3000	20221031	23.00	4450	-17.08	20230201	3185	15.86	20230103	5150	-28.35	20220728	3000	23.00	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
96	20230714	100817	57	100.00	KOSDAQ			N	N	N	N		N	3685	-45	5	-1.21	141944005	38457	56.63	3730	3740	3655	4845	2615	3730	3690.98	1.61	0	-2893	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	410	-68.24	1.77	09	0.35	-54.00	2086.00	5150	20220728	-28.45	3000	20221031	22.83	4450	-17.19	20230201	3185	15.70	20230103	5150	-28.45	20220728	3000	22.83	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
97	20230714	090813	57	100.00	KOSDAQ			N	N	N	N		N	3730	0	3	0.00	17137195	4603	6.78	3730	3730	3720	4845	2615	3730	3723.05	1.61	0	-1269	3856	3792	3746	3682	3636	3770	3660	56	1115	500	2530	5	1	11120839	415	-69.07	1.79	09	0.04	-54.00	2086.00	5150	20220728	-27.57	3000	20221031	24.33	4450	-16.18	20230201	3185	17.11	20230103	5150	-27.57	20220728	3000	24.33	20221031	0.51	N	154030	500	55 억		179272	N	N	0	N	00	N
98	20230713	160809	57	100.00	KOSDAQ			N	N	N	N		N	3730	-15	5	-0.40	252026970	67474	62.25	3745	3810	3700	4865	2625	3745	3735.17	1.57	0	4755	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	415	-69.07	1.79	09	0.61	-54.00	2086.00	5150	20220728	-27.57	3000	20221031	24.33	4450	-16.18	20230201	3185	17.11	20230103	5150	-27.57	20220728	3000	24.33	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
99	20230713	150804	57	100.00	KOSDAQ			N	N	N	N		N	3730	-15	5	-0.40	236249725	63235	58.34	3745	3810	3700	4865	2625	3745	3736.06	1.57	0	4281	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	415	-69.07	1.79	09	0.57	-54.00	2086.00	5150	20220728	-27.57	3000	20221031	24.33	4450	-16.18	20230201	3185	17.11	20230103	5150	-27.57	20220728	3000	24.33	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
100	20230713	140803	57	100.00	KOSDAQ			N	N	N	N		N	3730	-15	5	-0.40	195278190	52241	48.20	3745	3810	3700	4865	2625	3745	3738.03	1.57	0	4080	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	415	-69.07	1.79	09	0.47	-54.00	2086.00	5150	20220728	-27.57	3000	20221031	24.33	4450	-16.18	20230201	3185	17.11	20230103	5150	-27.57	20220728	3000	24.33	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
101	20230713	130807	57	100.00	KOSDAQ			N	N	N	N		N	3730	-15	5	-0.40	171001625	45751	42.21	3745	3810	3700	4865	2625	3745	3737.66	1.57	0	4051	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	415	-69.07	1.79	09	0.41	-54.00	2086.00	5150	20220728	-27.57	3000	20221031	24.33	4450	-16.18	20230201	3185	17.11	20230103	5150	-27.57	20220728	3000	24.33	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
102	20230713	120803	57	100.00	KOSDAQ			N	N	N	N		N	3760	15	2	0.40	153891125	41184	38.00	3745	3810	3700	4865	2625	3745	3736.67	1.57	0	3060	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	418	-69.63	1.80	09	0.37	-54.00	2086.00	5150	20220728	-26.99	3000	20221031	25.33	4450	-15.51	20230201	3185	18.05	20230103	5150	-26.99	20220728	3000	25.33	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
103	20230713	110806	57	100.00	KOSDAQ			N	N	N	N		N	3765	20	2	0.53	119166630	31888	29.42	3745	3810	3700	4865	2625	3745	3737.04	1.57	0	3523	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	419	-69.72	1.80	09	0.29	-54.00	2086.00	5150	20220728	-26.89	3000	20221031	25.50	4450	-15.39	20230201	3185	18.21	20230103	5150	-26.89	20220728	3000	25.50	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
104	20230713	100802	57	100.00	KOSDAQ			N	N	N	N		N	3755	10	2	0.27	79321510	21316	19.67	3745	3765	3700	4865	2625	3745	3721.22	1.57	0	3353	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	418	-69.54	1.80	09	0.19	-54.00	2086.00	5150	20220728	-27.09	3000	20221031	25.17	4450	-15.62	20230201	3185	17.90	20230103	5150	-27.09	20220728	3000	25.17	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
105	20230713	090752	57	100.00	KOSDAQ			N	N	N	N		N	3740	-5	5	-0.13	15594050	4184	3.86	3745	3745	3710	4865	2625	3745	3727.07	1.57	0	637	3878	3811	3763	3696	3648	3845	3730	56	1120	500	2540	5	1	11120839	416	-69.26	1.79	09	0.04	-54.00	2086.00	5150	20220728	-27.38	3000	20221031	24.67	4450	-15.96	20230201	3185	17.43	20230103	5150	-27.38	20220728	3000	24.67	20221031	0.51	N	154030	500	55 억		174517	N	N	0	N	00	N
106	20230712	160800	57	100.00	KOSDAQ			N	N	N	N		N	3745	20	2	0.54	407378400	107875	69.63	3725	3830	3715	4840	2610	3725	3776.41	1.61	0	-4653	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	416	-69.35	1.80	09	0.97	-54.00	2086.00	5150	20220728	-27.28	3000	20221031	24.83	4450	-15.84	20230201	3185	17.58	20230103	5150	-27.28	20220728	3000	24.83	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
107	20230712	150755	57	100.00	KOSDAQ			N	N	N	N		N	3735	10	2	0.27	395291345	104645	67.54	3725	3830	3715	4840	2610	3725	3777.46	1.61	0	-4752	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	415	-69.17	1.79	09	0.94	-54.00	2086.00	5150	20220728	-27.48	3000	20221031	24.50	4450	-16.07	20230201	3185	17.27	20230103	5150	-27.48	20220728	3000	24.50	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
108	20230712	140753	57	100.00	KOSDAQ			N	N	N	N		N	3760	35	2	0.94	336560445	88946	57.41	3725	3830	3715	4840	2610	3725	3783.89	1.61	0	-3397	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	418	-69.63	1.80	09	0.80	-54.00	2086.00	5150	20220728	-26.99	3000	20221031	25.33	4450	-15.51	20230201	3185	18.05	20230103	5150	-26.99	20220728	3000	25.33	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
109	20230712	130755	57	100.00	KOSDAQ			N	N	N	N		N	3790	65	2	1.74	265228725	70048	45.21	3725	3830	3715	4840	2610	3725	3786.40	1.61	0	4731	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	421	-70.19	1.82	09	0.63	-54.00	2086.00	5150	20220728	-26.41	3000	20221031	26.33	4450	-14.83	20230201	3185	19.00	20230103	5150	-26.41	20220728	3000	26.33	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
110	20230712	120758	57	100.00	KOSDAQ			N	N	N	N		N	3790	65	2	1.74	238930665	63106	40.73	3725	3830	3715	4840	2610	3725	3786.20	1.61	0	4731	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	421	-70.19	1.82	09	0.57	-54.00	2086.00	5150	20220728	-26.41	3000	20221031	26.33	4450	-14.83	20230201	3185	19.00	20230103	5150	-26.41	20220728	3000	26.33	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
111	20230712	110757	57	100.00	KOSDAQ			N	N	N	N		N	3780	55	2	1.48	217624055	57481	37.10	3725	3830	3715	4840	2610	3725	3786.04	1.61	0	4771	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	420	-70.00	1.81	09	0.52	-54.00	2086.00	5150	20220728	-26.60	3000	20221031	26.00	4450	-15.06	20230201	3185	18.68	20230103	5150	-26.60	20220728	3000	26.00	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
112	20230712	100757	57	100.00	KOSDAQ			N	N	N	N		N	3810	85	2	2.28	99025115	26296	16.97	3725	3830	3715	4840	2610	3725	3765.82	1.61	0	127	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	424	-70.56	1.83	09	0.24	-54.00	2086.00	5150	20220728	-26.02	3000	20221031	27.00	4450	-14.38	20230201	3185	19.62	20230103	5150	-26.02	20220728	3000	27.00	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
113	20230712	090758	57	100.00	KOSDAQ			N	N	N	N		N	3745	20	2	0.54	27332820	7331	4.73	3725	3745	3715	4840	2610	3725	3728.40	1.61	0	2350	3838	3781	3728	3671	3618	3755	3645	56	1115	500	2530	5	1	11120839	416	-69.35	1.80	09	0.07	-54.00	2086.00	5150	20220728	-27.28	3000	20221031	24.83	4450	-15.84	20230201	3185	17.58	20230103	5150	-27.28	20220728	3000	24.83	20221031	0.44	N	154030	500	55 억		179170	N	N	0	N	00	N
114	20230711	160747	57	100.00	KOSDAQ			N	N	N	N		N	3725	-95	5	-2.49	571872805	154062	13.52	3785	3785	3675	4965	2675	3820	3711.22	1.56	0	4360	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	414	-68.98	1.79	09	1.39	-54.00	2086.00	5150	20220728	-27.67	3000	20221031	24.17	4450	-16.29	20230201	3185	16.95	20230103	5150	-27.67	20220728	3000	24.17	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
115	20230711	150744	57	100.00	KOSDAQ			N	N	N	N		N	3700	-120	5	-3.14	549117235	147944	12.98	3785	3785	3675	4965	2675	3820	3710.92	1.56	0	4444	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	411	-68.52	1.77	09	1.33	-54.00	2086.00	5150	20220728	-28.16	3000	20221031	23.33	4450	-16.85	20230201	3185	16.17	20230103	5150	-28.16	20220728	3000	23.33	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
116	20230711	140740	57	100.00	KOSDAQ			N	N	N	N		N	3715	-105	5	-2.75	493958060	133037	11.68	3785	3785	3675	4965	2675	3820	3712.13	1.56	0	1588	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	413	-68.80	1.78	09	1.20	-54.00	2086.00	5150	20220728	-27.86	3000	20221031	23.83	4450	-16.52	20230201	3185	16.64	20230103	5150	-27.86	20220728	3000	23.83	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
117	20230711	130732	57	100.00	KOSDAQ			N	N	N	N		N	3710	-110	5	-2.88	411395950	110732	9.72	3785	3785	3675	4965	2675	3820	3714.28	1.56	0	2534	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	413	-68.70	1.78	09	1.00	-54.00	2086.00	5150	20220728	-27.96	3000	20221031	23.67	4450	-16.63	20230201	3185	16.48	20230103	5150	-27.96	20220728	3000	23.67	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
118	20230711	120750	57	100.00	KOSDAQ			N	N	N	N		N	3720	-100	5	-2.62	373674240	100623	8.83	3785	3785	3675	4965	2675	3820	3712.54	1.56	0	5082	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	414	-68.89	1.78	09	0.90	-54.00	2086.00	5150	20220728	-27.77	3000	20221031	24.00	4450	-16.40	20230201	3185	16.80	20230103	5150	-27.77	20220728	3000	24.00	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
119	20230711	110754	57	100.00	KOSDAQ			N	N	N	N		N	3690	-130	5	-3.40	339832430	91512	8.03	3785	3785	3675	4965	2675	3820	3712.35	1.56	0	4523	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	410	-68.33	1.77	09	0.82	-54.00	2086.00	5150	20220728	-28.35	3000	20221031	23.00	4450	-17.08	20230201	3185	15.86	20230103	5150	-28.35	20220728	3000	23.00	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
120	20230711	100751	57	100.00	KOSDAQ			N	N	N	N		N	3710	-110	5	-2.88	279988005	75343	6.61	3785	3785	3675	4965	2675	3820	3714.78	1.56	0	5052	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	413	-68.70	1.78	09	0.68	-54.00	2086.00	5150	20220728	-27.96	3000	20221031	23.67	4450	-16.63	20230201	3185	16.48	20230103	5150	-27.96	20220728	3000	23.67	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
121	20230711	090749	57	100.00	KOSDAQ			N	N	N	N		N	3725	-95	5	-2.49	97092945	25961	2.28	3785	3785	3710	4965	2675	3820	3736.74	1.56	0	1228	4310	4065	3915	3670	3520	4187	3792	56	1145	500	2590	5	1	11120839	414	-68.98	1.79	09	0.23	-54.00	2086.00	5150	20220728	-27.67	3000	20221031	24.17	4450	-16.29	20230201	3185	16.95	20230103	5150	-27.67	20220728	3000	24.17	20221031	0.46	N	154030	500	55 억		173808	N	N	0	N	00	N
122	20230710	160743	57	100.00	KOSDAQ			N	N	N	N		N	3820	45	2	1.19	4480640260	1137681	577.61	3795	4160	3765	4905	2645	3775	3938.75	1.81	0	-32007	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	425	-70.74	1.83	09	10.23	-54.00	2086.00	5150	20220728	-25.83	3000	20221031	27.33	4450	-14.16	20230201	3185	19.94	20230103	5150	-25.83	20220728	3000	27.33	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
123	20230710	150744	57	100.00	KOSDAQ			N	N	N	N		N	3845	70	2	1.85	4325317060	1097098	557.00	3795	4160	3765	4905	2645	3775	3942.51	1.81	0	-32893	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	428	-71.20	1.84	09	9.87	-54.00	2086.00	5150	20220728	-25.34	3000	20221031	28.17	4450	-13.60	20230201	3185	20.72	20230103	5150	-25.34	20220728	3000	28.17	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
124	20230710	140737	57	100.00	KOSDAQ			N	N	N	N		N	3860	85	2	2.25	4120470820	1043841	529.96	3795	4160	3765	4905	2645	3775	3947.41	1.81	0	-34244	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	429	-71.48	1.85	09	9.39	-54.00	2086.00	5150	20220728	-25.05	3000	20221031	28.67	4450	-13.26	20230201	3185	21.19	20230103	5150	-25.05	20220728	3000	28.67	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
125	20230710	130729	57	100.00	KOSDAQ			N	N	N	N		N	3805	30	2	0.79	783253285	204572	103.86	3795	3925	3765	4905	2645	3775	3828.74	1.81	0	-7173	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	423	-70.46	1.82	09	1.84	-54.00	2086.00	5150	20220728	-26.12	3000	20221031	26.83	4450	-14.49	20230201	3185	19.47	20230103	5150	-26.12	20220728	3000	26.83	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
126	20230710	120748	57	100.00	KOSDAQ			N	N	N	N		N	3785	10	2	0.26	741865745	193640	98.31	3795	3925	3765	4905	2645	3775	3831.16	1.81	0	-7855	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	421	-70.09	1.81	09	1.74	-54.00	2086.00	5150	20220728	-26.50	3000	20221031	26.17	4450	-14.94	20230201	3185	18.84	20230103	5150	-26.50	20220728	3000	26.17	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
127	20230710	110745	57	100.00	KOSDAQ			N	N	N	N		N	3790	15	2	0.40	703617340	183519	93.17	3795	3925	3765	4905	2645	3775	3834.03	1.81	0	-8318	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	421	-70.19	1.82	09	1.65	-54.00	2086.00	5150	20220728	-26.41	3000	20221031	26.33	4450	-14.83	20230201	3185	19.00	20230103	5150	-26.41	20220728	3000	26.33	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
128	20230710	100746	57	100.00	KOSDAQ			N	N	N	N		N	3810	35	2	0.93	582041715	151389	76.86	3795	3925	3790	4905	2645	3775	3844.68	1.81	0	-7186	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	424	-70.56	1.83	09	1.36	-54.00	2086.00	5150	20220728	-26.02	3000	20221031	27.00	4450	-14.38	20230201	3185	19.62	20230103	5150	-26.02	20220728	3000	27.00	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
129	20230710	090738	57	100.00	KOSDAQ			N	N	N	N		N	3875	100	2	2.65	342299225	88764	45.07	3795	3925	3790	4905	2645	3775	3856.28	1.81	0	3813	3898	3836	3718	3656	3538	3867	3687	56	1130	500	2560	5	1	11120839	431	-71.76	1.86	09	0.80	-54.00	2086.00	5150	20220728	-24.76	3000	20221031	29.17	4450	-12.92	20230201	3185	21.66	20230103	5150	-24.76	20220728	3000	29.17	20221031	0.46	N	154030	500	55 억		201790	N	N	0	N	00	N
130	20230707	160736	57	100.00	KOSDAQ			N	N	N	N		N	3775	125	2	3.42	721742510	193325	77.25	3600	3780	3600	4745	2555	3650	3733.08	1.77	0	4826	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	420	-69.91	1.81	09	1.74	-54.00	2086.00	5150	20220728	-26.70	3000	20221031	25.83	4450	-15.17	20230201	3185	18.52	20230103	5150	-26.70	20220728	3000	25.83	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
131	20230707	150736	57	100.00	KOSDAQ			N	N	N	N		N	3755	105	2	2.88	671251395	179929	71.90	3600	3780	3600	4745	2555	3650	3730.65	1.77	0	4900	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	418	-69.54	1.80	09	1.62	-54.00	2086.00	5150	20220728	-27.09	3000	20221031	25.17	4450	-15.62	20230201	3185	17.90	20230103	5150	-27.09	20220728	3000	25.17	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
132	20230707	140750	57	100.00	KOSDAQ			N	N	N	N		N	3750	100	2	2.74	578087525	155119	61.98	3600	3780	3600	4745	2555	3650	3726.74	1.77	0	3298	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	417	-69.44	1.80	09	1.39	-54.00	2086.00	5150	20220728	-27.18	3000	20221031	25.00	4450	-15.73	20230201	3185	17.74	20230103	5150	-27.18	20220728	3000	25.00	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
133	20230707	130741	57	100.00	KOSDAQ			N	N	N	N		N	3750	100	2	2.74	543487960	145897	58.30	3600	3780	3600	4745	2555	3650	3725.15	1.77	0	3248	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	417	-69.44	1.80	09	1.31	-54.00	2086.00	5150	20220728	-27.18	3000	20221031	25.00	4450	-15.73	20230201	3185	17.74	20230103	5150	-27.18	20220728	3000	25.00	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
134	20230707	120745	57	100.00	KOSDAQ			N	N	N	N		N	3740	90	2	2.47	405620900	108636	43.41	3600	3780	3600	4745	2555	3650	3733.76	1.77	0	2997	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	416	-69.26	1.79	09	0.98	-54.00	2086.00	5150	20220728	-27.38	3000	20221031	24.67	4450	-15.96	20230201	3185	17.43	20230103	5150	-27.38	20220728	3000	24.67	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
135	20230707	110747	57	100.00	KOSDAQ			N	N	N	N		N	3745	95	2	2.60	385936275	103371	41.31	3600	3780	3600	4745	2555	3650	3733.51	1.77	0	2743	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	416	-69.35	1.80	09	0.93	-54.00	2086.00	5150	20220728	-27.28	3000	20221031	24.83	4450	-15.84	20230201	3185	17.58	20230103	5150	-27.28	20220728	3000	24.83	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
136	20230707	100737	57	100.00	KOSDAQ			N	N	N	N		N	3735	85	2	2.33	257523025	69196	27.65	3600	3780	3600	4745	2555	3650	3721.65	1.77	0	842	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	415	-69.17	1.79	09	0.62	-54.00	2086.00	5150	20220728	-27.48	3000	20221031	24.50	4450	-16.07	20230201	3185	17.27	20230103	5150	-27.48	20220728	3000	24.50	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
137	20230707	090738	57	100.00	KOSDAQ			N	N	N	N		N	3685	35	2	0.96	41538180	11384	4.55	3600	3685	3600	4745	2555	3650	3648.82	1.77	0	3902	4003	3826	3698	3521	3393	3762	3457	56	1095	500	2480	5	1	11120839	410	-68.24	1.77	09	0.10	-54.00	2086.00	5150	20220728	-28.45	3000	20221031	22.83	4450	-17.19	20230201	3185	15.70	20230103	5150	-28.45	20220728	3000	22.83	20221031	0.47	N	154030	500	55 억		197393	N	N	0	N	00	N
138	20230706	160738	57	100.00	KOSDAQ			N	N	N	N		N	3650	5	2	0.14	921928815	249906	297.72	3685	3875	3570	4735	2555	3645	3689.24	1.86	0	-5874	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	406	-67.59	1.75	09	2.25	-54.00	2086.00	5150	20220728	-29.13	3000	20221031	21.67	4450	-17.98	20230201	3185	14.60	20230103	5150	-29.13	20220728	3000	21.67	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
139	20230706	150738	57	100.00	KOSDAQ			N	N	N	N		N	3610	-35	5	-0.96	874691615	236950	282.28	3685	3875	3570	4735	2555	3645	3691.46	1.86	0	-8762	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	401	-66.85	1.73	09	2.13	-54.00	2086.00	5150	20220728	-29.90	3000	20221031	20.33	4450	-18.88	20230201	3185	13.34	20230103	5150	-29.90	20220728	3000	20.33	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
140	20230706	140739	57	100.00	KOSDAQ			N	N	N	N		N	3605	-40	5	-1.10	848700755	229735	273.69	3685	3875	3570	4735	2555	3645	3694.26	1.86	0	-8001	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	401	-66.76	1.73	09	2.07	-54.00	2086.00	5150	20220728	-30.00	3000	20221031	20.17	4450	-18.99	20230201	3185	13.19	20230103	5150	-30.00	20220728	3000	20.17	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
141	20230706	130738	57	100.00	KOSDAQ			N	N	N	N		N	3610	-35	5	-0.96	786807145	212569	253.24	3685	3875	3570	4735	2555	3645	3701.42	1.86	0	-9248	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	401	-66.85	1.73	09	1.91	-54.00	2086.00	5150	20220728	-29.90	3000	20221031	20.33	4450	-18.88	20230201	3185	13.34	20230103	5150	-29.90	20220728	3000	20.33	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
142	20230706	120732	57	100.00	KOSDAQ			N	N	N	N		N	3655	10	2	0.27	207922505	57457	68.45	3685	3685	3570	4735	2555	3645	3618.75	1.86	0	-1507	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	406	-67.69	1.75	09	0.52	-54.00	2086.00	5150	20220728	-29.03	3000	20221031	21.83	4450	-17.87	20230201	3185	14.76	20230103	5150	-29.03	20220728	3000	21.83	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
143	20230706	110742	57	100.00	KOSDAQ			N	N	N	N		N	3630	-15	5	-0.41	139729230	38696	46.10	3685	3685	3570	4735	2555	3645	3610.95	1.86	0	-5423	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	404	-67.22	1.74	09	0.35	-54.00	2086.00	5150	20220728	-29.51	3000	20221031	21.00	4450	-18.43	20230201	3185	13.97	20230103	5150	-29.51	20220728	3000	21.00	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
144	20230706	100738	57	100.00	KOSDAQ			N	N	N	N		N	3600	-45	5	-1.23	108164340	29931	35.66	3685	3685	3570	4735	2555	3645	3613.79	1.86	0	-8001	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	400	-66.67	1.73	09	0.27	-54.00	2086.00	5150	20220728	-30.10	3000	20221031	20.00	4450	-19.10	20230201	3185	13.03	20230103	5150	-30.10	20220728	3000	20.00	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
145	20230706	090737	57	100.00	KOSDAQ			N	N	N	N		N	3660	15	2	0.41	16818625	4579	5.46	3685	3685	3650	4735	2555	3645	3672.99	1.86	0	-1153	3778	3711	3678	3611	3578	3695	3595	56	1090	500	2470	5	1	11120839	407	-67.78	1.75	09	0.04	-54.00	2086.00	5150	20220728	-28.93	3000	20221031	22.00	4450	-17.75	20230201	3185	14.91	20230103	5150	-28.93	20220728	3000	22.00	20221031	0.67	N	154030	500	55 억		206873	N	N	0	N	00	N
146	20230705	160734	57	100.00	KOSDAQ			N	N	N	N		N	3645	-25	5	-0.68	306849650	83354	78.55	3670	3745	3645	4770	2570	3670	3681.28	1.89	0	-1893	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	405	-67.50	1.75	09	0.75	-54.00	2086.00	5150	20220728	-29.22	3000	20221031	21.50	4450	-18.09	20230201	3185	14.44	20230103	5150	-29.22	20220728	3000	21.50	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
147	20230705	150731	57	100.00	KOSDAQ			N	N	N	N		N	3655	-15	5	-0.41	284032045	77107	72.66	3670	3745	3645	4770	2570	3670	3683.61	1.89	0	-1807	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	406	-67.69	1.75	09	0.69	-54.00	2086.00	5150	20220728	-29.03	3000	20221031	21.83	4450	-17.87	20230201	3185	14.76	20230103	5150	-29.03	20220728	3000	21.83	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
148	20230705	140723	57	100.00	KOSDAQ			N	N	N	N		N	3665	-5	5	-0.14	259662525	70433	66.37	3670	3745	3650	4770	2570	3670	3686.66	1.89	0	-1552	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	408	-67.87	1.76	09	0.63	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
149	20230705	130725	57	100.00	KOSDAQ			N	N	N	N		N	3665	-5	5	-0.14	237418240	64389	60.68	3670	3745	3650	4770	2570	3670	3687.25	1.89	0	1142	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	408	-67.87	1.76	09	0.58	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
150	20230705	120725	57	100.00	KOSDAQ			N	N	N	N		N	3675	5	2	0.14	207645260	56271	53.03	3670	3745	3670	4770	2570	3670	3690.09	1.89	0	1022	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	409	-68.06	1.76	09	0.51	-54.00	2086.00	5150	20220728	-28.64	3000	20221031	22.50	4450	-17.42	20230201	3185	15.38	20230103	5150	-28.64	20220728	3000	22.50	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
151	20230705	110732	57	100.00	KOSDAQ			N	N	N	N		N	3685	15	2	0.41	178839835	48436	45.64	3670	3745	3670	4770	2570	3670	3692.29	1.89	0	2243	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	410	-68.24	1.77	09	0.44	-54.00	2086.00	5150	20220728	-28.45	3000	20221031	22.83	4450	-17.19	20230201	3185	15.70	20230103	5150	-28.45	20220728	3000	22.83	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
152	20230705	100727	57	100.00	KOSDAQ			N	N	N	N		N	3690	20	2	0.54	154997460	41980	39.56	3670	3745	3670	4770	2570	3670	3692.17	1.89	0	2326	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	410	-68.33	1.77	09	0.38	-54.00	2086.00	5150	20220728	-28.35	3000	20221031	23.00	4450	-17.08	20230201	3185	15.86	20230103	5150	-28.35	20220728	3000	23.00	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
153	20230705	090725	57	100.00	KOSDAQ			N	N	N	N		N	3725	55	2	1.50	57343725	15473	14.58	3670	3745	3670	4770	2570	3670	3706.05	1.89	0	-14	3766	3717	3676	3627	3586	3697	3607	56	1100	500	2490	5	1	11120839	414	-68.98	1.79	09	0.14	-54.00	2086.00	5150	20220728	-27.67	3000	20221031	24.17	4450	-16.29	20230201	3185	16.95	20230103	5150	-27.67	20220728	3000	24.17	20221031	0.68	N	154030	500	55 억		209713	N	N	0	N	00	N
154	20230704	160722	57	100.00	KOSDAQ			N	N	N	N		N	3670	-55	5	-1.48	386911250	105563	56.64	3725	3725	3635	4840	2610	3725	3665.22	1.82	0	7825	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	408	-67.96	1.76	09	0.95	-54.00	2086.00	5150	20220728	-28.74	3000	20221031	22.33	4450	-17.53	20230201	3185	15.23	20230103	5150	-28.74	20220728	3000	22.33	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
155	20230704	150714	57	100.00	KOSDAQ			N	N	N	N		N	3660	-65	5	-1.74	380902350	103925	55.76	3725	3725	3635	4840	2610	3725	3665.17	1.82	0	8041	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	407	-67.78	1.75	09	0.93	-54.00	2086.00	5150	20220728	-28.93	3000	20221031	22.00	4450	-17.75	20230201	3185	14.91	20230103	5150	-28.93	20220728	3000	22.00	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
156	20230704	140719	57	100.00	KOSDAQ			N	N	N	N		N	3670	-55	5	-1.48	333592525	91015	48.83	3725	3725	3635	4840	2610	3725	3665.25	1.82	0	6572	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	408	-67.96	1.76	09	0.82	-54.00	2086.00	5150	20220728	-28.74	3000	20221031	22.33	4450	-17.53	20230201	3185	15.23	20230103	5150	-28.74	20220728	3000	22.33	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
157	20230704	130708	57	100.00	KOSDAQ			N	N	N	N		N	3675	-50	5	-1.34	313118230	85447	45.85	3725	3725	3635	4840	2610	3725	3664.47	1.82	0	5963	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	409	-68.06	1.76	09	0.77	-54.00	2086.00	5150	20220728	-28.64	3000	20221031	22.50	4450	-17.42	20230201	3185	15.38	20230103	5150	-28.64	20220728	3000	22.50	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
158	20230704	120716	57	100.00	KOSDAQ			N	N	N	N		N	3670	-55	5	-1.48	292620950	79862	42.85	3725	3725	3635	4840	2610	3725	3664.08	1.82	0	6115	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	408	-67.96	1.76	09	0.72	-54.00	2086.00	5150	20220728	-28.74	3000	20221031	22.33	4450	-17.53	20230201	3185	15.23	20230103	5150	-28.74	20220728	3000	22.33	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
159	20230704	110712	57	100.00	KOSDAQ			N	N	N	N		N	3650	-75	5	-2.01	235076610	64176	34.43	3725	3725	3635	4840	2610	3725	3663.00	1.82	0	3401	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	406	-67.59	1.75	09	0.58	-54.00	2086.00	5150	20220728	-29.13	3000	20221031	21.67	4450	-17.98	20230201	3185	14.60	20230103	5150	-29.13	20220728	3000	21.67	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
160	20230704	100709	57	100.00	KOSDAQ			N	N	N	N		N	3665	-60	5	-1.61	135584710	36902	19.80	3725	3725	3650	4840	2610	3725	3674.18	1.82	0	-1148	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	408	-67.87	1.76	09	0.33	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
161	20230704	090707	57	100.00	KOSDAQ			N	N	N	N		N	3675	-50	5	-1.34	30958240	8354	4.48	3725	3725	3665	4840	2610	3725	3705.80	1.82	0	-634	3815	3770	3710	3665	3605	3792	3687	56	1115	500	2530	5	1	11120839	409	-68.06	1.76	09	0.08	-54.00	2086.00	5150	20220728	-28.64	3000	20221031	22.50	4450	-17.42	20230201	3185	15.38	20230103	5150	-28.64	20220728	3000	22.50	20221031	0.73	N	154030	500	55 억		202129	N	N	0	N	00	N
162	20230703	160700	57	100.00	KOSDAQ			N	N	N	N		N	3725	85	2	2.34	684396115	184769	65.48	3685	3755	3650	4730	2550	3640	3704.76	1.67	0	16265	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	414	-68.98	1.79	09	1.66	-54.00	2086.00	5150	20220728	-27.67	3000	20221031	24.17	4450	-16.29	20230201	3185	16.95	20230103	5150	-27.67	20220728	3000	24.17	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
163	20230703	150710	57	100.00	KOSDAQ			N	N	N	N		N	3700	60	2	1.65	634458850	171298	60.70	3685	3755	3650	4730	2550	3640	3704.59	1.67	0	15508	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	411	-68.52	1.77	09	1.54	-54.00	2086.00	5150	20220728	-28.16	3000	20221031	23.33	4450	-16.85	20230201	3185	16.17	20230103	5150	-28.16	20220728	3000	23.33	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
164	20230703	140707	57	100.00	KOSDAQ			N	N	N	N		N	3700	60	2	1.65	579990725	156557	55.48	3685	3755	3650	4730	2550	3640	3705.50	1.67	0	15079	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	411	-68.52	1.77	09	1.41	-54.00	2086.00	5150	20220728	-28.16	3000	20221031	23.33	4450	-16.85	20230201	3185	16.17	20230103	5150	-28.16	20220728	3000	23.33	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
165	20230703	130703	57	100.00	KOSDAQ			N	N	N	N		N	3710	70	2	1.92	545664675	147263	52.19	3685	3755	3650	4730	2550	3640	3706.28	1.67	0	14679	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	413	-68.70	1.78	09	1.32	-54.00	2086.00	5150	20220728	-27.96	3000	20221031	23.67	4450	-16.63	20230201	3185	16.48	20230103	5150	-27.96	20220728	3000	23.67	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
166	20230703	120710	57	100.00	KOSDAQ			N	N	N	N		N	3725	85	2	2.34	419479400	113364	40.17	3685	3750	3650	4730	2550	3640	3701.38	1.67	0	11035	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	414	-68.98	1.79	09	1.02	-54.00	2086.00	5150	20220728	-27.67	3000	20221031	24.17	4450	-16.29	20230201	3185	16.95	20230103	5150	-27.67	20220728	3000	24.17	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
167	20230703	110704	57	100.00	KOSDAQ			N	N	N	N		N	3700	60	2	1.65	366681825	99151	35.14	3685	3750	3650	4730	2550	3640	3699.42	1.67	0	10432	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	411	-68.52	1.77	09	0.89	-54.00	2086.00	5150	20220728	-28.16	3000	20221031	23.33	4450	-16.85	20230201	3185	16.17	20230103	5150	-28.16	20220728	3000	23.33	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
168	20230703	100654	57	100.00	KOSDAQ			N	N	N	N		N	3705	65	2	1.79	294539760	79641	28.22	3685	3750	3650	4730	2550	3640	3699.86	1.67	0	11320	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	412	-68.61	1.78	09	0.72	-54.00	2086.00	5150	20220728	-28.06	3000	20221031	23.50	4450	-16.74	20230201	3185	16.33	20230103	5150	-28.06	20220728	3000	23.50	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N
169	20230703	090701	57	100.00	KOSDAQ			N	N	N	N		N	3685	45	2	1.24	90133490	24449	8.66	3685	3730	3655	4730	2550	3640	3690.77	1.67	0	-366	3763	3701	3638	3576	3513	3702	3577	56	1090	500	2470	5	1	11120839	410	-68.24	1.77	09	0.22	-54.00	2086.00	5150	20220728	-28.45	3000	20221031	22.83	4450	-17.19	20230201	3185	15.70	20230103	5150	-28.45	20220728	3000	22.83	20221031	0.66	N	154030	500	55 억		185750	N	N	0	N	00	N