KissMeData/031330/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	45	2	1.61	429420030	151670	98.82	2805	2860	2805	3640	1960	2800	2831.28	4.33	0	-12273	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2845	4.92	0.77	12	0.15	578.00	3685.00	3785	20220729	-24.83	2475	20221013	14.95	3270	-13.00	20230530	2500	13.80	20230103	3780	-24.74	20220801	2475	14.95	20221013	1.18	N	031330	500	499 억	4332782	N	N	40	N	N
3	20230731	150404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	35	2	1.25	410420620	144989	94.47	2805	2860	2805	3640	1960	2800	2830.70	4.33	0	-10268	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2835	4.90	0.77	12	0.14	578.00	3685.00	3785	20220729	-25.10	2475	20221013	14.55	3270	-13.30	20230530	2500	13.40	20230103	3780	-25.00	20220801	2475	14.55	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
4	20230731	140403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	45	2	1.61	353747065	125017	81.46	2805	2860	2805	3640	1960	2800	2829.59	4.33	0	-7926	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2845	4.92	0.77	12	0.13	578.00	3685.00	3785	20220729	-24.83	2475	20221013	14.95	3270	-13.00	20230530	2500	13.80	20230103	3780	-24.74	20220801	2475	14.95	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
5	20230731	130406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	35	2	1.25	329900070	116607	75.98	2805	2860	2805	3640	1960	2800	2829.16	4.33	0	-6387	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2835	4.90	0.77	12	0.12	578.00	3685.00	3785	20220729	-25.10	2475	20221013	14.55	3270	-13.30	20230530	2500	13.40	20230103	3780	-25.00	20220801	2475	14.55	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
6	20230731	120408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	35	2	1.25	301012700	106410	69.33	2805	2860	2805	3640	1960	2800	2828.80	4.33	0	-5282	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2835	4.90	0.77	12	0.11	578.00	3685.00	3785	20220729	-25.10	2475	20221013	14.55	3270	-13.30	20230530	2500	13.40	20230103	3780	-25.00	20220801	2475	14.55	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
7	20230731	110410	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	40	2	1.43	247219230	87436	56.97	2805	2860	2805	3640	1960	2800	2827.43	4.33	0	-8730	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2840	4.91	0.77	12	0.09	578.00	3685.00	3785	20220729	-24.97	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3780	-24.87	20220801	2475	14.75	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
8	20230731	100409	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	20	2	0.71	109546550	38908	25.35	2805	2840	2805	3640	1960	2800	2815.53	4.33	0	-5739	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2820	4.88	0.77	12	0.04	578.00	3685.00	3785	20220729	-25.50	2475	20221013	13.94	3270	-13.76	20230530	2500	12.80	20230103	3780	-25.40	20220801	2475	13.94	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
9	20230731	090405	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	35	2	1.25	17306750	6164	4.02	2805	2835	2805	3640	1960	2800	2807.71	4.33	0	-1620	2873	2836	2793	2756	2713	2855	2775	500	840	500	2010	5	1	99995067	2835	4.90	0.77	12	0.01	578.00	3685.00	3785	20220729	-25.10	2475	20221013	14.55	3270	-13.30	20230530	2500	13.40	20230103	3780	-25.00	20220801	2475	14.55	20221013	1.18	N	031330	500	499 억	4332782	N	N	0	N	N
10	20230728	160406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	40	2	1.45	424292665	152167	37.71	2760	2830	2750	3585	1935	2760	2788.34	4.34	0	-8999	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2800	4.84	0.76	12	0.15	578.00	3685.00	3785	20220729	-26.02	2475	20221013	13.13	3270	-14.37	20230530	2500	12.00	20230103	3785	-26.02	20220729	2475	13.13	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
11	20230728	150404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	35	2	1.27	396768565	142326	35.27	2760	2830	2750	3585	1935	2760	2787.74	4.34	0	-9289	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2795	4.84	0.76	12	0.14	578.00	3685.00	3785	20220729	-26.16	2475	20221013	12.93	3270	-14.53	20230530	2500	11.80	20230103	3785	-26.16	20220729	2475	12.93	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
12	20230728	140404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	30	2	1.09	354284845	127109	31.50	2760	2830	2750	3585	1935	2760	2787.25	4.34	0	-6355	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2790	4.83	0.76	12	0.13	578.00	3685.00	3785	20220729	-26.29	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3785	-26.29	20220729	2475	12.73	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
13	20230728	130405	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	25	2	0.91	316272410	113482	28.12	2760	2830	2750	3585	1935	2760	2786.98	4.34	0	-7235	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2785	4.82	0.76	12	0.11	578.00	3685.00	3785	20220729	-26.42	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3785	-26.42	20220729	2475	12.53	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
14	20230728	120402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	30	2	1.09	268864485	96493	23.91	2760	2830	2750	3585	1935	2760	2786.36	4.34	0	-6717	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2790	4.83	0.76	12	0.10	578.00	3685.00	3785	20220729	-26.29	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3785	-26.29	20220729	2475	12.73	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
15	20230728	110406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	35	2	1.27	222053655	79740	19.76	2760	2830	2750	3585	1935	2760	2784.72	4.34	0	-3145	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2795	4.84	0.76	12	0.08	578.00	3685.00	3785	20220729	-26.16	2475	20221013	12.93	3270	-14.53	20230530	2500	11.80	20230103	3785	-26.16	20220729	2475	12.93	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
16	20230728	100403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	-5	5	-0.18	146310280	52728	13.07	2760	2795	2750	3585	1935	2760	2774.81	4.34	0	2207	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.05	578.00	3685.00	3785	20220729	-27.21	2475	20221013	11.31	3270	-15.75	20230530	2500	10.20	20230103	3785	-27.21	20220729	2475	11.31	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
17	20230728	090406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	-5	5	-0.18	30251920	10973	2.72	2760	2765	2750	3585	1935	2760	2756.94	4.34	0	3911	2853	2806	2753	2706	2653	2830	2730	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.01	578.00	3685.00	3785	20220729	-27.21	2475	20221013	11.31	3270	-15.75	20230530	2500	10.20	20230103	3785	-27.21	20220729	2475	11.31	20221013	1.18	N	031330	500	499 억	4341784	N	N	1	N	N
18	20230727	160403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	65	2	2.41	1104072185	400736	65.67	2705	2800	2700	3500	1890	2695	2755.11	4.32	27869	12455	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2760	4.78	0.75	12	0.40	578.00	3685.00	3785	20220729	-27.08	2475	20221013	11.52	3270	-15.60	20230530	2500	10.40	20230103	3785	-27.08	20220729	2475	11.52	20221013	1.21	N	031330	500	499 억	4322299	N	N	1	N	N
19	20230727	150403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	70	2	2.60	1080218245	392108	64.26	2705	2800	2700	3500	1890	2695	2754.90	4.32	27869	15967	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2765	4.78	0.75	12	0.39	578.00	3685.00	3785	20220729	-26.95	2475	20221013	11.72	3270	-15.44	20230530	2500	10.60	20230103	3785	-26.95	20220729	2475	11.72	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
20	20230727	140400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	80	2	2.97	712819410	259145	42.47	2705	2800	2700	3500	1890	2695	2750.66	4.32	27869	-34980	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2775	4.80	0.75	12	0.26	578.00	3685.00	3785	20220729	-26.68	2475	20221013	12.12	3270	-15.14	20230530	2500	11.00	20230103	3785	-26.68	20220729	2475	12.12	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
21	20230727	130402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	55	2	2.04	419641075	153495	25.15	2705	2785	2700	3500	1890	2695	2733.91	4.32	27869	-8747	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2750	4.76	0.75	12	0.15	578.00	3685.00	3785	20220729	-27.34	2475	20221013	11.11	3270	-15.90	20230530	2500	10.00	20230103	3785	-27.34	20220729	2475	11.11	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
22	20230727	120404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	60	2	2.23	376218430	137726	22.57	2705	2785	2700	3500	1890	2695	2731.64	4.32	27869	-894	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2755	4.77	0.75	12	0.14	578.00	3685.00	3785	20220729	-27.21	2475	20221013	11.31	3270	-15.75	20230530	2500	10.20	20230103	3785	-27.21	20220729	2475	11.31	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
23	20230727	110402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	55	2	2.04	252202435	92800	15.21	2705	2750	2700	3500	1890	2695	2717.70	4.32	27869	13123	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2750	4.76	0.75	12	0.09	578.00	3685.00	3785	20220729	-27.34	2475	20221013	11.11	3270	-15.90	20230530	2500	10.00	20230103	3785	-27.34	20220729	2475	11.11	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
24	20230727	100402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2710	15	2	0.56	169059410	62339	10.22	2705	2730	2700	3500	1890	2695	2711.94	4.32	27869	21	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2710	4.69	0.74	12	0.06	578.00	3685.00	3785	20220729	-28.40	2475	20221013	9.49	3270	-17.13	20230530	2500	8.40	20230103	3785	-28.40	20220729	2475	9.49	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
25	20230727	090402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2720	25	2	0.93	17854500	6581	1.08	2705	2730	2705	3500	1890	2695	2713.04	4.32	27869	645	2855	2775	2715	2635	2575	2745	2605	500	805	500	1940	5	1	99995067	2720	4.71	0.74	12	0.01	578.00	3685.00	3785	20220729	-28.14	2475	20221013	9.90	3270	-16.82	20230530	2500	8.80	20230103	3785	-28.14	20220729	2475	9.90	20221013	1.21	N	031330	500	499 억	4322299	N	N	856	N	N
26	20230726	160401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	-90	5	-3.23	1642823540	609576	99.78	2775	2795	2655	3620	1950	2785	2695.03	4.29	0	-7147	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2695	4.66	0.73	12	0.61	578.00	3685.00	3785	20220729	-28.80	2475	20221013	8.89	3270	-17.58	20230530	2500	7.80	20230103	3785	-28.80	20220729	2475	8.89	20221013	1.32	N	031330	500	499 억	4294430	N	N	856	N	N
27	20230726	150403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2700	-85	5	-3.05	1562823545	579825	94.91	2775	2795	2655	3620	1950	2785	2695.34	4.29	0	-3199	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2700	4.67	0.73	12	0.58	578.00	3685.00	3785	20220729	-28.67	2475	20221013	9.09	3270	-17.43	20230530	2500	8.00	20230103	3785	-28.67	20220729	2475	9.09	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
28	20230726	140404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2680	-105	5	-3.77	1262492730	467862	76.58	2775	2795	2655	3620	1950	2785	2698.43	4.29	0	3609	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2680	4.64	0.73	12	0.47	578.00	3685.00	3785	20220729	-29.19	2475	20221013	8.28	3270	-18.04	20230530	2500	7.20	20230103	3785	-29.19	20220729	2475	8.28	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
29	20230726	130359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	-110	5	-3.95	1107352180	409973	67.11	2775	2795	2655	3620	1950	2785	2701.04	4.29	0	11600	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2675	4.63	0.73	12	0.41	578.00	3685.00	3785	20220729	-29.33	2475	20221013	8.08	3270	-18.20	20230530	2500	7.00	20230103	3785	-29.33	20220729	2475	8.08	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
30	20230726	120402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	-115	5	-4.13	912117300	336723	55.12	2775	2795	2665	3620	1950	2785	2708.81	4.29	0	36563	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2670	4.62	0.72	12	0.34	578.00	3685.00	3785	20220729	-29.46	2475	20221013	7.88	3270	-18.35	20230530	2500	6.80	20230103	3785	-29.46	20220729	2475	7.88	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
31	20230726	110359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	-90	5	-3.23	798823580	294432	48.19	2775	2795	2665	3620	1950	2785	2713.10	4.29	0	35261	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2695	4.66	0.73	12	0.29	578.00	3685.00	3785	20220729	-28.80	2475	20221013	8.89	3270	-17.58	20230530	2500	7.80	20230103	3785	-28.80	20220729	2475	8.89	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
32	20230726	100403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2710	-75	5	-2.69	446066185	163266	26.72	2775	2795	2700	3620	1950	2785	2732.14	4.29	0	23007	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2710	4.69	0.74	12	0.16	578.00	3685.00	3785	20220729	-28.40	2475	20221013	9.49	3270	-17.13	20230530	2500	8.40	20230103	3785	-28.40	20220729	2475	9.49	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
33	20230726	090358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	-5	5	-0.18	16817755	6047	0.99	2775	2795	2775	3620	1950	2785	2781.17	4.29	0	-1044	2875	2830	2805	2760	2735	2817	2747	500	835	500	2000	5	1	99995067	2780	4.81	0.75	12	0.01	578.00	3685.00	3785	20220729	-26.55	2475	20221013	12.32	3270	-14.98	20230530	2500	11.20	20230103	3785	-26.55	20220729	2475	12.32	20221013	1.32	N	031330	500	499 억	4294430	N	N	39	N	N
34	20230725	160358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-55	5	-1.94	1684845575	603463	138.39	2820	2850	2780	3690	1990	2840	2791.97	4.18	0	106614	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2785	4.82	0.76	12	0.60	578.00	3685.00	3785	20220729	-26.42	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3785	-26.42	20220729	2475	12.53	20221013	1.33	N	031330	500	499 억	4184276	N	N	39	N	N
35	20230725	150355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-55	5	-1.94	1590756890	569658	130.64	2820	2850	2780	3690	1990	2840	2792.48	4.18	0	108552	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2785	4.82	0.76	12	0.57	578.00	3685.00	3785	20220729	-26.42	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3785	-26.42	20220729	2475	12.53	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
36	20230725	140356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-55	5	-1.94	1275812120	456418	104.67	2820	2850	2780	3690	1990	2840	2795.27	4.18	0	81191	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2785	4.82	0.76	12	0.46	578.00	3685.00	3785	20220729	-26.42	2475	20221013	12.53	3270	-14.83	20230530	2500	11.40	20230103	3785	-26.42	20220729	2475	12.53	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
37	20230725	130359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-50	5	-1.76	914811420	327039	75.00	2820	2850	2780	3690	1990	2840	2797.25	4.18	0	19997	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2790	4.83	0.76	12	0.33	578.00	3685.00	3785	20220729	-26.29	2475	20221013	12.73	3270	-14.68	20230530	2500	11.60	20230103	3785	-26.29	20220729	2475	12.73	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
38	20230725	120358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	-45	5	-1.58	658090895	235078	53.91	2820	2850	2780	3690	1990	2840	2799.46	4.18	0	-23605	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2795	4.84	0.76	12	0.24	578.00	3685.00	3785	20220729	-26.16	2475	20221013	12.93	3270	-14.53	20230530	2500	11.80	20230103	3785	-26.16	20220729	2475	12.93	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
39	20230725	110358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-40	5	-1.41	552849850	197385	45.27	2820	2850	2780	3690	1990	2840	2800.87	4.18	0	-23023	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2800	4.84	0.76	12	0.20	578.00	3685.00	3785	20220729	-26.02	2475	20221013	13.13	3270	-14.37	20230530	2500	12.00	20230103	3785	-26.02	20220729	2475	13.13	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
40	20230725	100356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-40	5	-1.41	347218365	123742	28.38	2820	2850	2790	3690	1990	2840	2805.99	4.18	0	-556	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2800	4.84	0.76	12	0.12	578.00	3685.00	3785	20220729	-26.02	2475	20221013	13.13	3270	-14.37	20230530	2500	12.00	20230103	3785	-26.02	20220729	2475	13.13	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
41	20230725	090357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	-15	5	-0.53	21172950	7502	1.72	2820	2850	2820	3690	1990	2840	2822.31	4.18	0	-473	2920	2880	2855	2815	2790	2867	2802	500	850	500	2040	5	1	99995067	2825	4.89	0.77	12	0.01	578.00	3685.00	3785	20220729	-25.36	2475	20221013	14.14	3270	-13.61	20230530	2500	13.00	20230103	3785	-25.36	20220729	2475	14.14	20221013	1.33	N	031330	500	499 억	4184276	N	N	4	N	N
42	20230724	160357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	-55	5	-1.90	1237249190	435359	142.17	2895	2895	2830	3760	2030	2895	2841.91	4.01	0	83329	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2840	4.91	0.77	12	0.44	578.00	3685.00	3785	20220729	-24.97	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3785	-24.97	20220729	2475	14.75	20221013	1.33	N	031330	500	499 억	4014727	N	N	4	N	N
43	20230724	150355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	-50	5	-1.73	1156545555	406962	132.89	2895	2895	2830	3760	2030	2895	2841.90	4.01	0	75544	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2845	4.92	0.77	12	0.41	578.00	3685.00	3785	20220729	-24.83	2475	20221013	14.95	3270	-13.00	20230530	2500	13.80	20230103	3785	-24.83	20220729	2475	14.95	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
44	20230724	140354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2850	-45	5	-1.55	1026121810	361084	117.91	2895	2895	2830	3760	2030	2895	2841.78	4.01	0	57732	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2850	4.93	0.77	12	0.36	578.00	3685.00	3785	20220729	-24.70	2475	20221013	15.15	3270	-12.84	20230530	2500	14.00	20230103	3785	-24.70	20220729	2475	15.15	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
45	20230724	130356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	-50	5	-1.73	933601295	328580	107.30	2895	2895	2830	3760	2030	2895	2841.32	4.01	0	36855	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2845	4.92	0.77	12	0.33	578.00	3685.00	3785	20220729	-24.83	2475	20221013	14.95	3270	-13.00	20230530	2500	13.80	20230103	3785	-24.83	20220729	2475	14.95	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
46	20230724	120355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	-55	5	-1.90	785762365	276516	90.30	2895	2895	2830	3760	2030	2895	2841.65	4.01	0	30748	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2840	4.91	0.77	12	0.28	578.00	3685.00	3785	20220729	-24.97	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3785	-24.97	20220729	2475	14.75	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
47	20230724	110358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	-50	5	-1.73	598227230	210530	68.75	2895	2895	2830	3760	2030	2895	2841.53	4.01	0	40264	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2845	4.92	0.77	12	0.21	578.00	3685.00	3785	20220729	-24.83	2475	20221013	14.95	3270	-13.00	20230530	2500	13.80	20230103	3785	-24.83	20220729	2475	14.95	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
48	20230724	100353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	-55	5	-1.90	322495535	113332	37.01	2895	2895	2835	3760	2030	2895	2845.58	4.01	0	9633	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2840	4.91	0.77	12	0.11	578.00	3685.00	3785	20220729	-24.97	2475	20221013	14.75	3270	-13.15	20230530	2500	13.60	20230103	3785	-24.97	20220729	2475	14.75	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
49	20230724	090355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2850	-45	5	-1.55	47881500	16737	5.47	2895	2895	2835	3760	2030	2895	2860.82	4.01	0	-5178	2938	2916	2893	2871	2848	2905	2860	500	865	500	2080	5	1	99995067	2850	4.93	0.77	12	0.02	578.00	3685.00	3785	20220729	-24.70	2475	20221013	15.15	3270	-12.84	20230530	2500	14.00	20230103	3785	-24.70	20220729	2475	15.15	20221013	1.33	N	031330	500	499 억	4014727	N	N	0	N	N
50	20230721	160352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	-35	5	-1.19	877537165	303325	178.45	2900	2915	2870	3805	2055	2930	2893.06	4.01	0	-76977	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2895	5.01	0.79	12	0.30	578.00	3685.00	3785	20220729	-23.51	2475	20221013	16.97	3270	-11.47	20230530	2500	15.80	20230103	3785	-23.51	20220729	2475	16.97	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
51	20230721	150355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	-35	5	-1.19	831475735	287423	169.10	2900	2915	2870	3805	2055	2930	2892.86	4.01	0	-73949	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2895	5.01	0.79	12	0.29	578.00	3685.00	3785	20220729	-23.51	2475	20221013	16.97	3270	-11.47	20230530	2500	15.80	20230103	3785	-23.51	20220729	2475	16.97	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
52	20230721	140353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	-30	5	-1.02	744183895	257240	151.34	2900	2915	2870	3805	2055	2930	2892.96	4.01	0	-66749	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2900	5.02	0.79	12	0.26	578.00	3685.00	3785	20220729	-23.38	2475	20221013	17.17	3270	-11.31	20230530	2500	16.00	20230103	3785	-23.38	20220729	2475	17.17	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
53	20230721	130353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2890	-40	5	-1.37	598691290	206941	121.75	2900	2915	2870	3805	2055	2930	2893.05	4.01	0	-53237	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2890	5.00	0.78	12	0.21	578.00	3685.00	3785	20220729	-23.65	2475	20221013	16.77	3270	-11.62	20230530	2500	15.60	20230103	3785	-23.65	20220729	2475	16.77	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
54	20230721	120357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	-30	5	-1.02	407258720	140762	82.81	2900	2915	2870	3805	2055	2930	2893.24	4.01	0	-27790	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2900	5.02	0.79	12	0.14	578.00	3685.00	3785	20220729	-23.38	2475	20221013	17.17	3270	-11.31	20230530	2500	16.00	20230103	3785	-23.38	20220729	2475	17.17	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
55	20230721	110355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	-35	5	-1.19	297625020	102966	60.58	2900	2910	2870	3805	2055	2930	2890.52	4.01	0	-23428	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2895	5.01	0.79	12	0.10	578.00	3685.00	3785	20220729	-23.51	2475	20221013	16.97	3270	-11.47	20230530	2500	15.80	20230103	3785	-23.51	20220729	2475	16.97	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
56	20230721	100355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	-30	5	-1.02	223248800	77286	45.47	2900	2910	2870	3805	2055	2930	2888.61	4.01	0	-14746	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2900	5.02	0.79	12	0.08	578.00	3685.00	3785	20220729	-23.38	2475	20221013	17.17	3270	-11.31	20230530	2500	16.00	20230103	3785	-23.38	20220729	2475	17.17	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
57	20230721	090356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2880	-50	5	-1.71	84478140	29242	17.20	2900	2900	2870	3805	2055	2930	2888.93	4.01	0	-2135	2990	2960	2935	2905	2880	2947	2892	500	875	500	2100	5	1	99995067	2880	4.98	0.78	12	0.03	578.00	3685.00	3785	20220729	-23.91	2475	20221013	16.36	3270	-11.93	20230530	2500	15.20	20230103	3785	-23.91	20220729	2475	16.36	20221013	1.35	N	031330	500	499 억	4012161	N	N	2	N	N
58	20230720	160354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	-40	5	-1.35	494926925	168654	61.39	2965	2965	2910	3860	2080	2970	2934.57	4.05	0	-35527	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2930	5.07	0.80	12	0.17	578.00	3685.00	3785	20220729	-22.59	2475	20221013	18.38	3270	-10.40	20230530	2500	17.20	20230103	3785	-22.59	20220729	2475	18.38	20221013	1.36	N	031330	500	499 억	4045353	N	N	2	N	N
59	20230720	150351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	-40	5	-1.35	447580930	152477	55.50	2965	2965	2910	3860	2080	2970	2935.40	4.05	0	-28410	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2930	5.07	0.80	12	0.15	578.00	3685.00	3785	20220729	-22.59	2475	20221013	18.38	3270	-10.40	20230530	2500	17.20	20230103	3785	-22.59	20220729	2475	18.38	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
60	20230720	140351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	-35	5	-1.18	371077160	126350	45.99	2965	2965	2910	3860	2080	2970	2936.90	4.05	0	-26359	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2935	5.08	0.80	12	0.13	578.00	3685.00	3785	20220729	-22.46	2475	20221013	18.59	3270	-10.24	20230530	2500	17.40	20230103	3785	-22.46	20220729	2475	18.59	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
61	20230720	130351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	-40	5	-1.35	289487310	98566	35.88	2965	2965	2910	3860	2080	2970	2936.99	4.05	0	-19380	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2930	5.07	0.80	12	0.10	578.00	3685.00	3785	20220729	-22.59	2475	20221013	18.38	3270	-10.40	20230530	2500	17.20	20230103	3785	-22.59	20220729	2475	18.38	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
62	20230720	120355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	-35	5	-1.18	164613595	55976	20.37	2965	2965	2910	3860	2080	2970	2940.79	4.05	0	-1822	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2935	5.08	0.80	12	0.06	578.00	3685.00	3785	20220729	-22.46	2475	20221013	18.59	3270	-10.24	20230530	2500	17.40	20230103	3785	-22.46	20220729	2475	18.59	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
63	20230720	110353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2965	-5	5	-0.17	128081985	43562	15.86	2965	2965	2910	3860	2080	2970	2940.22	4.05	0	131	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2965	5.13	0.80	12	0.04	578.00	3685.00	3785	20220729	-21.66	2475	20221013	19.80	3270	-9.33	20230530	2500	18.60	20230103	3785	-21.66	20220729	2475	19.80	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
64	20230720	100350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	-25	5	-0.84	97827420	33301	12.12	2965	2965	2910	3860	2080	2970	2937.67	4.05	0	1520	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2945	5.10	0.80	12	0.03	578.00	3685.00	3785	20220729	-22.19	2475	20221013	18.99	3270	-9.94	20230530	2500	17.80	20230103	3785	-22.19	20220729	2475	18.99	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
65	20230720	090350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2950	-20	5	-0.67	6382910	2158	0.79	2965	2965	2950	3860	2080	2970	2957.79	4.05	0	-1166	3016	2992	2961	2937	2906	2977	2922	500	890	500	2130	5	1	99995067	2950	5.10	0.80	12	0.00	578.00	3685.00	3785	20220729	-22.06	2475	20221013	19.19	3270	-9.79	20230530	2500	18.00	20230103	3785	-22.06	20220729	2475	19.19	20221013	1.36	N	031330	500	499 억	4045353	N	N	0	N	N
66	20230719	160358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	-5	5	-0.17	809386165	274585	102.03	2985	2985	2930	3865	2085	2975	2947.58	4.03	0	-26379	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2970	5.14	0.81	12	0.27	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
67	20230719	150356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	0	3	0.00	782068225	265391	98.61	2985	2985	2930	3865	2085	2975	2946.85	4.03	0	-25607	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2975	5.15	0.81	12	0.27	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
68	20230719	140357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	0	3	0.00	664901095	225716	83.87	2985	2985	2930	3865	2085	2975	2945.74	4.03	0	-19091	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2975	5.15	0.81	12	0.23	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
69	20230719	130353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	-30	5	-1.01	490529975	166580	61.89	2985	2985	2930	3865	2085	2975	2944.71	4.03	0	-4725	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2945	5.10	0.80	12	0.17	578.00	3685.00	3785	20220729	-22.19	2475	20221013	18.99	3270	-9.94	20230530	2500	17.80	20230103	3785	-22.19	20220729	2475	18.99	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
70	20230719	120356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	-30	5	-1.01	416453105	141386	52.53	2985	2985	2930	3865	2085	2975	2945.50	4.03	0	-4494	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2945	5.10	0.80	12	0.14	578.00	3685.00	3785	20220729	-22.19	2475	20221013	18.99	3270	-9.94	20230530	2500	17.80	20230103	3785	-22.19	20220729	2475	18.99	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
71	20230719	110356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	-30	5	-1.01	256298550	86920	32.30	2985	2985	2935	3865	2085	2975	2948.67	4.03	0	-3854	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2945	5.10	0.80	12	0.09	578.00	3685.00	3785	20220729	-22.19	2475	20221013	18.99	3270	-9.94	20230530	2500	17.80	20230103	3785	-22.19	20220729	2475	18.99	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
72	20230719	100354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	-40	5	-1.34	207051240	70222	26.09	2985	2985	2935	3865	2085	2975	2948.52	4.03	0	-3873	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2935	5.08	0.80	12	0.07	578.00	3685.00	3785	20220729	-22.46	2475	20221013	18.59	3270	-10.24	20230530	2500	17.40	20230103	3785	-22.46	20220729	2475	18.59	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
73	20230719	090355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2965	-10	5	-0.34	12122460	4068	1.51	2985	2985	2965	3865	2085	2975	2979.96	4.03	0	-2449	3068	3021	2988	2941	2908	3005	2925	500	890	500	2140	5	1	99995067	2965	5.13	0.80	12	0.00	578.00	3685.00	3785	20220729	-21.66	2475	20221013	19.80	3270	-9.33	20230530	2500	18.60	20230103	3785	-21.66	20220729	2475	19.80	20221013	1.35	N	031330	500	499 억	4031022	N	N	0	N	N
74	20230718	160353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	-40	5	-1.33	799641630	269021	130.65	3035	3035	2955	3915	2115	3015	2972.41	4.04	0	-34893	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2975	5.15	0.81	12	0.27	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
75	20230718	150353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	-55	5	-1.82	748804060	251866	122.32	3035	3035	2955	3915	2115	3015	2973.03	4.04	0	-30933	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2960	5.12	0.80	12	0.25	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
76	20230718	140351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	-55	5	-1.82	618680750	207986	101.01	3035	3035	2955	3915	2115	3015	2974.63	4.04	0	-4870	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2960	5.12	0.80	12	0.21	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
77	20230718	130352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	-55	5	-1.82	547581640	183992	89.35	3035	3035	2955	3915	2115	3015	2976.12	4.04	0	-3816	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2960	5.12	0.80	12	0.18	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
78	20230718	120353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	-45	5	-1.49	388162570	130138	63.20	3035	3035	2965	3915	2115	3015	2982.70	4.04	0	-9011	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2970	5.14	0.81	12	0.13	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
79	20230718	110355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2985	-30	5	-1.00	241147240	80676	39.18	3035	3035	2970	3915	2115	3015	2989.08	4.04	0	-4955	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2985	5.16	0.81	12	0.08	578.00	3685.00	3785	20220729	-21.14	2475	20221013	20.61	3270	-8.72	20230530	2500	19.40	20230103	3785	-21.14	20220729	2475	20.61	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
80	20230718	100351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	-40	5	-1.33	179941775	60148	29.21	3035	3035	2970	3915	2115	3015	2991.65	4.04	0	-9762	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	2975	5.15	0.81	12	0.06	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
81	20230718	090352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3035	20	2	0.66	1948180	643	0.31	3035	3035	3015	3915	2115	3015	3029.83	4.04	0	42	3098	3056	3033	2991	2968	3045	2980	500	900	500	2170	5	1	99995067	3035	5.25	0.82	12	0.00	578.00	3685.00	3785	20220729	-19.82	2475	20221013	22.63	3270	-7.19	20230530	2500	21.40	20230103	3785	-19.82	20220729	2475	22.63	20221013	1.35	N	031330	500	499 억	4042184	N	N	443	N	N
82	20230717	160353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3015	-50	5	-1.63	617398005	203882	70.53	3065	3075	3010	3980	2150	3065	3028.21	4.02	0	17388	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3015	5.22	0.82	12	0.20	578.00	3685.00	3785	20220729	-20.34	2475	20221013	21.82	3270	-7.80	20230530	2500	20.60	20230103	3785	-20.34	20220729	2475	21.82	20221013	1.37	N	031330	500	499 억	4022338	N	N	443	N	N
83	20230717	150351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3020	-45	5	-1.47	556396195	183650	63.53	3065	3075	3015	3980	2150	3065	3029.66	4.02	0	9293	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3020	5.22	0.82	12	0.18	578.00	3685.00	3785	20220729	-20.21	2475	20221013	22.02	3270	-7.65	20230530	2500	20.80	20230103	3785	-20.21	20220729	2475	22.02	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
84	20230717	140352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3025	-40	5	-1.31	462074760	152410	52.72	3065	3075	3015	3980	2150	3065	3031.79	4.02	0	-623	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3025	5.23	0.82	12	0.15	578.00	3685.00	3785	20220729	-20.08	2475	20221013	22.22	3270	-7.49	20230530	2500	21.00	20230103	3785	-20.08	20220729	2475	22.22	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
85	20230717	130349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3025	-40	5	-1.31	368718495	121527	42.04	3065	3075	3015	3980	2150	3065	3034.05	4.02	0	-1501	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3025	5.23	0.82	12	0.12	578.00	3685.00	3785	20220729	-20.08	2475	20221013	22.22	3270	-7.49	20230530	2500	21.00	20230103	3785	-20.08	20220729	2475	22.22	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
86	20230717	120353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3025	-40	5	-1.31	216378720	71142	24.61	3065	3075	3015	3980	2150	3065	3041.50	4.02	0	3072	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3025	5.23	0.82	12	0.07	578.00	3685.00	3785	20220729	-20.08	2475	20221013	22.22	3270	-7.49	20230530	2500	21.00	20230103	3785	-20.08	20220729	2475	22.22	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
87	20230717	110350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	-5	5	-0.16	146296540	48081	16.63	3065	3075	3015	3980	2150	3065	3042.71	4.02	0	1918	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3060	5.29	0.83	12	0.05	578.00	3685.00	3785	20220729	-19.15	2475	20221013	23.64	3270	-6.42	20230530	2500	22.40	20230103	3785	-19.15	20220729	2475	23.64	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
88	20230717	100350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3045	-20	5	-0.65	92285050	30399	10.52	3065	3075	3015	3980	2150	3065	3035.79	4.02	0	-696	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3045	5.27	0.83	12	0.03	578.00	3685.00	3785	20220729	-19.55	2475	20221013	23.03	3270	-6.88	20230530	2500	21.80	20230103	3785	-19.55	20220729	2475	23.03	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
89	20230717	090349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3020	-45	5	-1.47	18230050	5979	2.07	3065	3075	3020	3980	2150	3065	3049.01	4.02	0	-1681	3128	3096	3043	3011	2958	3112	3027	500	915	500	2200	5	1	99995067	3020	5.22	0.82	12	0.01	578.00	3685.00	3785	20220729	-20.21	2475	20221013	22.02	3270	-7.65	20230530	2500	20.80	20230103	3785	-20.21	20220729	2475	22.02	20221013	1.37	N	031330	500	499 억	4022338	N	N	153	N	N
90	20230714	160349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	55	2	1.83	872396950	287693	147.85	3010	3075	2990	3910	2110	3010	3032.38	4.03	0	-12126	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3065	5.30	0.83	12	0.29	578.00	3685.00	3785	20220729	-19.02	2475	20221013	23.84	3270	-6.27	20230530	2500	22.60	20230103	3785	-19.02	20220729	2475	23.84	20221013	1.37	N	031330	500	499 억	4032253	N	N	153	N	N
91	20230714	150350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3070	60	2	1.99	843186165	278128	142.94	3010	3075	2990	3910	2110	3010	3031.65	4.03	0	-11446	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3070	5.31	0.83	12	0.28	578.00	3685.00	3785	20220729	-18.89	2475	20221013	24.04	3270	-6.12	20230530	2500	22.80	20230103	3785	-18.89	20220729	2475	24.04	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
92	20230714	140351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	50	2	1.66	705396910	233063	119.78	3010	3075	2990	3910	2110	3010	3026.64	4.03	0	-528	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3060	5.29	0.83	12	0.23	578.00	3685.00	3785	20220729	-19.15	2475	20221013	23.64	3270	-6.42	20230530	2500	22.40	20230103	3785	-19.15	20220729	2475	23.64	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
93	20230714	130348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3035	25	2	0.83	463446105	153956	79.12	3010	3040	2990	3910	2110	3010	3010.25	4.03	0	18459	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3035	5.25	0.82	12	0.15	578.00	3685.00	3785	20220729	-19.82	2475	20221013	22.63	3270	-7.19	20230530	2500	21.40	20230103	3785	-19.82	20220729	2475	22.63	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
94	20230714	120348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3020	10	2	0.33	353798810	117726	60.50	3010	3030	2990	3910	2110	3010	3005.27	4.03	0	5760	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3020	5.22	0.82	12	0.12	578.00	3685.00	3785	20220729	-20.21	2475	20221013	22.02	3270	-7.65	20230530	2500	20.80	20230103	3785	-20.21	20220729	2475	22.02	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
95	20230714	110350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	-5	5	-0.17	252418535	84066	43.20	3010	3030	2990	3910	2110	3010	3002.62	4.03	0	548	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3005	5.20	0.82	12	0.08	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
96	20230714	100352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3000	-10	5	-0.33	178529775	59410	30.53	3010	3030	2990	3910	2110	3010	3005.05	4.03	0	-482	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3000	5.19	0.81	12	0.06	578.00	3685.00	3785	20220729	-20.74	2475	20221013	21.21	3270	-8.26	20230530	2500	20.00	20230103	3785	-20.74	20220729	2475	21.21	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
97	20230714	090350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3010	0	3	0.00	48854545	16249	8.35	3010	3020	2995	3910	2110	3010	3006.62	4.03	0	-328	3046	3027	3006	2987	2966	3037	2997	500	900	500	2160	5	1	99995067	3010	5.21	0.82	12	0.02	578.00	3685.00	3785	20220729	-20.48	2475	20221013	21.62	3270	-7.95	20230530	2500	20.40	20230103	3785	-20.48	20220729	2475	21.62	20221013	1.37	N	031330	500	499 억	4032253	N	N	0	N	N
98	20230713	160349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3010	40	2	1.35	581980900	193506	104.90	2985	3025	2985	3860	2080	2970	3007.56	4.02	0	13776	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3010	5.21	0.82	12	0.19	578.00	3685.00	3785	20220729	-20.48	2475	20221013	21.62	3270	-7.95	20230530	2500	20.40	20230103	3785	-20.48	20220729	2475	21.62	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
99	20230713	150345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	35	2	1.18	527762290	175433	95.10	2985	3025	2985	3860	2080	2970	3008.34	4.02	0	12505	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3005	5.20	0.82	12	0.18	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
100	20230713	140345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	35	2	1.18	461125400	153246	83.08	2985	3025	2985	3860	2080	2970	3009.05	4.02	0	12090	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3005	5.20	0.82	12	0.15	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
101	20230713	130347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3020	50	2	1.68	353483845	117453	63.67	2985	3025	2985	3860	2080	2970	3009.58	4.02	0	9081	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3020	5.22	0.82	12	0.12	578.00	3685.00	3785	20220729	-20.21	2475	20221013	22.02	3270	-7.65	20230530	2500	20.80	20230103	3785	-20.21	20220729	2475	22.02	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
102	20230713	120344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	35	2	1.18	207580955	69127	37.47	2985	3020	2985	3860	2080	2970	3002.89	4.02	0	7055	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3005	5.20	0.82	12	0.07	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
103	20230713	110348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3000	30	2	1.01	164046385	54625	29.61	2985	3020	2985	3860	2080	2970	3003.14	4.02	0	6093	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3000	5.19	0.81	12	0.05	578.00	3685.00	3785	20220729	-20.74	2475	20221013	21.21	3270	-8.26	20230530	2500	20.00	20230103	3785	-20.74	20220729	2475	21.21	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
104	20230713	100347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3010	40	2	1.35	109673850	36538	19.81	2985	3020	2985	3860	2080	2970	3001.64	4.02	0	5441	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	3010	5.21	0.82	12	0.04	578.00	3685.00	3785	20220729	-20.48	2475	20221013	21.62	3270	-7.95	20230530	2500	20.40	20230103	3785	-20.48	20220729	2475	21.62	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
105	20230713	090317	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2995	25	2	0.84	21423795	7162	3.88	2985	3005	2985	3860	2080	2970	2991.31	4.02	0	2012	3006	2987	2966	2947	2926	2977	2937	500	890	500	2130	5	1	99995067	2995	5.18	0.81	12	0.01	578.00	3685.00	3785	20220729	-20.87	2475	20221013	21.01	3270	-8.41	20230530	2500	19.80	20230103	3785	-20.87	20220729	2475	21.01	20221013	1.35	N	031330	500	499 억	4016792	N	N	139	N	N
106	20230712	160344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	-15	5	-0.50	541786150	183144	114.22	2980	2985	2945	3880	2090	2985	2958.25	4.01	0	7801	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2970	5.14	0.81	12	0.18	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.36	N	031330	500	499 억	4006710	N	N	139	N	N
107	20230712	150343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	-25	5	-0.84	495469155	167540	104.49	2980	2985	2945	3880	2090	2985	2957.32	4.01	0	6651	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2960	5.12	0.80	12	0.17	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
108	20230712	140342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2955	-30	5	-1.01	457081955	154579	96.41	2980	2985	2945	3880	2090	2985	2956.95	4.01	0	7481	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2955	5.11	0.80	12	0.15	578.00	3685.00	3785	20220729	-21.93	2475	20221013	19.39	3270	-9.63	20230530	2500	18.20	20230103	3785	-21.93	20220729	2475	19.39	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
109	20230712	130343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	-15	5	-0.50	429575145	145284	90.61	2980	2985	2945	3880	2090	2985	2956.80	4.01	0	8253	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2970	5.14	0.81	12	0.15	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
110	20230712	120344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2955	-30	5	-1.01	312769900	105752	65.96	2980	2985	2945	3880	2090	2985	2957.58	4.01	0	4440	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2955	5.11	0.80	12	0.11	578.00	3685.00	3785	20220729	-21.93	2475	20221013	19.39	3270	-9.63	20230530	2500	18.20	20230103	3785	-21.93	20220729	2475	19.39	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
111	20230712	110343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2965	-20	5	-0.67	246297740	83228	51.91	2980	2985	2945	3880	2090	2985	2959.31	4.01	0	4364	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2965	5.13	0.80	12	0.08	578.00	3685.00	3785	20220729	-21.66	2475	20221013	19.80	3270	-9.33	20230530	2500	18.60	20230103	3785	-21.66	20220729	2475	19.80	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
112	20230712	100345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2965	-20	5	-0.67	171674585	58014	36.18	2980	2985	2950	3880	2090	2985	2959.19	4.01	0	5205	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2965	5.13	0.80	12	0.06	578.00	3685.00	3785	20220729	-21.66	2475	20221013	19.80	3270	-9.33	20230530	2500	18.60	20230103	3785	-21.66	20220729	2475	19.80	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
113	20230712	090344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	-10	5	-0.34	14805930	4973	3.10	2980	2985	2975	3880	2090	2985	2977.26	4.01	0	-1752	3015	3000	2975	2960	2935	3007	2967	500	895	500	2140	5	1	99995067	2975	5.15	0.81	12	0.00	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.36	N	031330	500	499 억	4006710	N	N	0	N	N
114	20230711	160339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2985	35	2	1.19	475589365	160248	47.74	2955	2990	2950	3835	2065	2950	2967.83	4.00	0	4621	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2985	5.16	0.81	12	0.16	578.00	3685.00	3785	20220729	-21.14	2475	20221013	20.61	3270	-8.72	20230530	2500	19.40	20230103	3785	-21.14	20220729	2475	20.61	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
115	20230711	150339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2985	35	2	1.19	450332665	151786	45.22	2955	2990	2950	3835	2065	2950	2966.89	4.00	0	5465	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2985	5.16	0.81	12	0.15	578.00	3685.00	3785	20220729	-21.14	2475	20221013	20.61	3270	-8.72	20230530	2500	19.40	20230103	3785	-21.14	20220729	2475	20.61	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
116	20230711	140338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	25	2	0.85	432137020	145677	43.40	2955	2990	2950	3835	2065	2950	2966.41	4.00	0	5607	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2975	5.15	0.81	12	0.15	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
117	20230711	130334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	10	2	0.34	416996095	140572	41.88	2955	2990	2950	3835	2065	2950	2966.42	4.00	0	3644	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2960	5.12	0.80	12	0.14	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
118	20230711	120341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	20	2	0.68	297661205	100234	29.86	2955	2990	2955	3835	2065	2950	2969.66	4.00	0	-4301	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2970	5.14	0.81	12	0.10	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
119	20230711	110343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	20	2	0.68	207575825	69899	20.82	2955	2990	2955	3835	2065	2950	2969.65	4.00	0	-7848	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2970	5.14	0.81	12	0.07	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
120	20230711	100341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2975	25	2	0.85	88049455	29720	8.85	2955	2975	2955	3835	2065	2950	2962.63	4.00	0	-3236	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2975	5.15	0.81	12	0.03	578.00	3685.00	3785	20220729	-21.40	2475	20221013	20.20	3270	-9.02	20230530	2500	19.00	20230103	3785	-21.40	20220729	2475	20.20	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
121	20230711	090340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2965	15	2	0.51	8891955	3005	0.90	2955	2965	2955	3835	2065	2950	2959.05	4.00	0	-1009	3040	2995	2955	2910	2870	2975	2890	500	885	500	2120	5	1	99995067	2965	5.13	0.80	12	0.00	578.00	3685.00	3785	20220729	-21.66	2475	20221013	19.80	3270	-9.33	20230530	2500	18.60	20230103	3785	-21.66	20220729	2475	19.80	20221013	1.37	N	031330	500	499 억	3998793	N	N	10	N	N
122	20230710	160340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2950	-35	5	-1.17	984179615	334495	168.01	3000	3000	2915	3880	2090	2985	2942.28	3.96	0	33640	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2950	5.10	0.80	12	0.33	578.00	3685.00	3785	20220729	-22.06	2475	20221013	19.19	3270	-9.79	20230530	2500	18.00	20230103	3785	-22.06	20220729	2475	19.19	20221013	1.39	N	031330	500	499 억	3963512	N	N	10	N	N
123	20230710	150338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2940	-45	5	-1.51	959355330	326078	163.79	3000	3000	2915	3880	2090	2985	2942.10	3.96	0	37700	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2940	5.09	0.80	12	0.33	578.00	3685.00	3785	20220729	-22.32	2475	20221013	18.79	3270	-10.09	20230530	2500	17.60	20230103	3785	-22.32	20220729	2475	18.79	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
124	20230710	140336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	-25	5	-0.84	907917425	308622	155.02	3000	3000	2915	3880	2090	2985	2941.84	3.96	0	48214	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2960	5.12	0.80	12	0.31	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
125	20230710	130334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2950	-35	5	-1.17	887911305	301843	151.61	3000	3000	2915	3880	2090	2985	2941.63	3.96	0	47881	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2950	5.10	0.80	12	0.30	578.00	3685.00	3785	20220729	-22.06	2475	20221013	19.19	3270	-9.79	20230530	2500	18.00	20230103	3785	-22.06	20220729	2475	19.19	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
126	20230710	120340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2960	-25	5	-0.84	819825515	278808	140.04	3000	3000	2915	3880	2090	2985	2940.47	3.96	0	51607	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2960	5.12	0.80	12	0.28	578.00	3685.00	3785	20220729	-21.80	2475	20221013	19.60	3270	-9.48	20230530	2500	18.40	20230103	3785	-21.80	20220729	2475	19.60	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
127	20230710	110341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	-60	5	-2.01	736923365	250684	125.92	3000	3000	2915	3880	2090	2985	2939.65	3.96	0	41233	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2925	5.06	0.79	12	0.25	578.00	3685.00	3785	20220729	-22.72	2475	20221013	18.18	3270	-10.55	20230530	2500	17.00	20230103	3785	-22.72	20220729	2475	18.18	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
128	20230710	100339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2940	-45	5	-1.51	528257805	179562	90.19	3000	3000	2915	3880	2090	2985	2941.92	3.96	0	28848	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2940	5.09	0.80	12	0.18	578.00	3685.00	3785	20220729	-22.32	2475	20221013	18.79	3270	-10.09	20230530	2500	17.60	20230103	3785	-22.32	20220729	2475	18.79	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
129	20230710	090336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2990	5	2	0.17	10017005	3346	1.68	3000	3000	2975	3880	2090	2985	2993.73	3.96	0	-2107	3038	3011	2988	2961	2938	3000	2950	500	895	500	2140	5	1	99995067	2990	5.17	0.81	12	0.00	578.00	3685.00	3785	20220729	-21.00	2475	20221013	20.81	3270	-8.56	20230530	2500	19.60	20230103	3785	-21.00	20220729	2475	20.81	20221013	1.39	N	031330	500	499 억	3963512	N	N	1	N	N
130	20230707	160333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2985	-20	5	-0.67	592036630	198339	56.70	3000	3015	2965	3905	2105	3005	2984.97	3.96	0	-2557	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2985	5.16	0.81	12	0.20	578.00	3685.00	3785	20220729	-21.14	2475	20221013	20.61	3270	-8.72	20230530	2500	19.40	20230103	3785	-21.14	20220729	2475	20.61	20221013	1.39	N	031330	500	499 억	3963919	N	N	1	N	N
131	20230707	150336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2990	-15	5	-0.50	559716525	187514	53.60	3000	3015	2965	3905	2105	3005	2984.93	3.96	0	-3044	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2990	5.17	0.81	12	0.19	578.00	3685.00	3785	20220729	-21.00	2475	20221013	20.81	3270	-8.56	20230530	2500	19.60	20230103	3785	-21.00	20220729	2475	20.81	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
132	20230707	140341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2980	-25	5	-0.83	519726475	174114	49.77	3000	3015	2965	3905	2105	3005	2984.98	3.96	0	1817	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2980	5.16	0.81	12	0.17	578.00	3685.00	3785	20220729	-21.27	2475	20221013	20.40	3270	-8.87	20230530	2500	19.20	20230103	3785	-21.27	20220729	2475	20.40	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
133	20230707	130339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2990	-15	5	-0.50	466138460	156163	44.64	3000	3015	2965	3905	2105	3005	2984.95	3.96	0	-3540	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2990	5.17	0.81	12	0.16	578.00	3685.00	3785	20220729	-21.00	2475	20221013	20.81	3270	-8.56	20230530	2500	19.60	20230103	3785	-21.00	20220729	2475	20.81	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
134	20230707	120339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2990	-15	5	-0.50	373118715	124942	35.72	3000	3015	2965	3905	2105	3005	2986.34	3.96	0	-10468	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2990	5.17	0.81	12	0.12	578.00	3685.00	3785	20220729	-21.00	2475	20221013	20.81	3270	-8.56	20230530	2500	19.60	20230103	3785	-21.00	20220729	2475	20.81	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
135	20230707	110338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2970	-35	5	-1.16	298152355	99703	28.50	3000	3015	2965	3905	2105	3005	2990.41	3.96	0	-10315	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2970	5.14	0.81	12	0.10	578.00	3685.00	3785	20220729	-21.53	2475	20221013	20.00	3270	-9.17	20230530	2500	18.80	20230103	3785	-21.53	20220729	2475	20.00	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
136	20230707	100337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	0	3	0.00	177586870	59307	16.95	3000	3015	2980	3905	2105	3005	2994.37	3.96	0	-4256	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	3005	5.20	0.82	12	0.06	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
137	20230707	090336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2990	-15	5	-0.50	10651070	3557	1.02	3000	3000	2990	3905	2105	3005	2994.40	3.96	0	79	3081	3042	3021	2982	2961	3032	2972	500	900	500	2160	5	1	99995067	2990	5.17	0.81	12	0.00	578.00	3685.00	3785	20220729	-21.00	2475	20221013	20.81	3270	-8.56	20230530	2500	19.60	20230103	3785	-21.00	20220729	2475	20.81	20221013	1.39	N	031330	500	499 억	3963919	N	N	108	N	N
138	20230706	160336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	-55	5	-1.80	1053279395	349371	87.18	3060	3060	3000	3975	2145	3060	3014.80	3.91	0	-97173	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3005	5.20	0.82	12	0.35	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.39	N	031330	500	499 억	3912207	N	N	108	N	N
139	20230706	150337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	-55	5	-1.80	935773790	310277	77.42	3060	3060	3000	3975	2145	3060	3015.93	3.91	0	-67427	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3005	5.20	0.82	12	0.31	578.00	3685.00	3785	20220729	-20.61	2475	20221013	21.41	3270	-8.10	20230530	2500	20.20	20230103	3785	-20.61	20220729	2475	21.41	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
140	20230706	140336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3025	-35	5	-1.14	770700285	255437	63.74	3060	3060	3000	3975	2145	3060	3017.18	3.91	0	-47488	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3025	5.23	0.82	12	0.26	578.00	3685.00	3785	20220729	-20.08	2475	20221013	22.22	3270	-7.49	20230530	2500	21.00	20230103	3785	-20.08	20220729	2475	22.22	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
141	20230706	130334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3020	-40	5	-1.31	518874060	171760	42.86	3060	3060	3010	3975	2145	3060	3020.92	3.91	0	-45765	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3020	5.22	0.82	12	0.17	578.00	3685.00	3785	20220729	-20.21	2475	20221013	22.02	3270	-7.65	20230530	2500	20.80	20230103	3785	-20.21	20220729	2475	22.02	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
142	20230706	120336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3030	-30	5	-0.98	447139695	148032	36.94	3060	3060	3010	3975	2145	3060	3020.56	3.91	0	-39939	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3030	5.24	0.82	12	0.15	578.00	3685.00	3785	20220729	-19.95	2475	20221013	22.42	3270	-7.34	20230530	2500	21.20	20230103	3785	-19.95	20220729	2475	22.42	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
143	20230706	110339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3025	-35	5	-1.14	335638995	111128	27.73	3060	3060	3010	3975	2145	3060	3020.29	3.91	0	-28303	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3025	5.23	0.82	12	0.11	578.00	3685.00	3785	20220729	-20.08	2475	20221013	22.22	3270	-7.49	20230530	2500	21.00	20230103	3785	-20.08	20220729	2475	22.22	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
144	20230706	100335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3015	-45	5	-1.47	207458770	68617	17.12	3060	3060	3010	3975	2145	3060	3023.43	3.91	0	-19009	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3015	5.22	0.82	12	0.07	578.00	3685.00	3785	20220729	-20.34	2475	20221013	21.82	3270	-7.80	20230530	2500	20.60	20230103	3785	-20.34	20220729	2475	21.82	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
145	20230706	090335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3050	-10	5	-0.33	17590340	5764	1.44	3060	3060	3040	3975	2145	3060	3051.76	3.91	0	-2770	3156	3107	3076	3027	2996	3092	3012	500	915	500	2200	5	1	99995067	3050	5.28	0.83	12	0.01	578.00	3685.00	3785	20220729	-19.42	2475	20221013	23.23	3270	-6.73	20230530	2500	22.00	20230103	3785	-19.42	20220729	2475	23.23	20221013	1.39	N	031330	500	499 억	3912207	N	N	10	N	N
146	20230705	160335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	-50	5	-1.61	1221464300	398904	263.43	3110	3125	3045	4040	2180	3110	3062.06	3.79	0	134128	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3060	5.29	0.83	12	0.40	578.00	3685.00	3785	20220729	-19.15	2475	20221013	23.64	3270	-6.42	20230530	2500	22.40	20230103	3785	-19.15	20220729	2475	23.64	20221013	1.38	N	031330	500	499 억	3791866	N	N	10	N	N
147	20230705	150334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	-50	5	-1.61	1126632905	367886	242.95	3110	3125	3045	4040	2180	3110	3062.45	3.79	0	130214	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3060	5.29	0.83	12	0.37	578.00	3685.00	3785	20220729	-19.15	2475	20221013	23.64	3270	-6.42	20230530	2500	22.40	20230103	3785	-19.15	20220729	2475	23.64	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
148	20230705	140330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	-50	5	-1.61	758404325	247364	163.36	3110	3125	3045	4040	2180	3110	3065.94	3.79	0	46095	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3060	5.29	0.83	12	0.25	578.00	3685.00	3785	20220729	-19.15	2475	20221013	23.64	3270	-6.42	20230530	2500	22.40	20230103	3785	-19.15	20220729	2475	23.64	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
149	20230705	130331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3055	-55	5	-1.77	631310720	205793	135.90	3110	3125	3045	4040	2180	3110	3067.70	3.79	0	29024	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3055	5.29	0.83	12	0.21	578.00	3685.00	3785	20220729	-19.29	2475	20221013	23.43	3270	-6.57	20230530	2500	22.20	20230103	3785	-19.29	20220729	2475	23.43	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
150	20230705	120330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3055	-55	5	-1.77	365171975	118666	78.37	3110	3125	3050	4040	2180	3110	3077.31	3.79	0	-11170	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3055	5.29	0.83	12	0.12	578.00	3685.00	3785	20220729	-19.29	2475	20221013	23.43	3270	-6.57	20230530	2500	22.20	20230103	3785	-19.29	20220729	2475	23.43	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
151	20230705	110332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3070	-40	5	-1.29	219111620	70878	46.81	3110	3125	3060	4040	2180	3110	3091.39	3.79	0	-17494	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3070	5.31	0.83	12	0.07	578.00	3685.00	3785	20220729	-18.89	2475	20221013	24.04	3270	-6.12	20230530	2500	22.80	20230103	3785	-18.89	20220729	2475	24.04	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
152	20230705	100331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-25	5	-0.80	125358125	40420	26.69	3110	3125	3085	4040	2180	3110	3101.39	3.79	0	-3517	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3085	5.34	0.84	12	0.04	578.00	3685.00	3785	20220729	-18.49	2475	20221013	24.65	3270	-5.66	20230530	2500	23.40	20230103	3785	-18.49	20220729	2475	24.65	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
153	20230705	090332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3110	0	3	0.00	3704460	1192	0.79	3110	3110	3105	4040	2180	3110	3107.77	3.79	0	-278	3146	3127	3111	3092	3076	3120	3085	500	930	500	2230	5	1	99995067	3110	5.38	0.84	12	0.00	578.00	3685.00	3785	20220729	-17.83	2475	20221013	25.66	3270	-4.89	20230530	2500	24.40	20230103	3785	-17.83	20220729	2475	25.66	20221013	1.38	N	031330	500	499 억	3791866	N	N	0	N	N
154	20230704	160330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3110	-15	5	-0.48	468016965	150740	90.43	3125	3130	3095	4060	2190	3125	3104.79	3.79	0	-15695	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3110	5.38	0.84	12	0.15	578.00	3685.00	3785	20220729	-17.83	2475	20221013	25.66	3270	-4.89	20230530	2500	24.40	20230103	3785	-17.83	20220729	2475	25.66	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
155	20230704	150327	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3115	-10	5	-0.32	449358195	144749	86.83	3125	3130	3095	4060	2190	3125	3104.40	3.79	0	-16071	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3115	5.39	0.85	12	0.14	578.00	3685.00	3785	20220729	-17.70	2475	20221013	25.86	3270	-4.74	20230530	2500	24.60	20230103	3785	-17.70	20220729	2475	25.86	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
156	20230704	140330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-25	5	-0.80	397691915	128112	76.85	3125	3130	3095	4060	2190	3125	3104.25	3.79	0	-16052	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3100	5.36	0.84	12	0.13	578.00	3685.00	3785	20220729	-18.10	2475	20221013	25.25	3270	-5.20	20230530	2500	24.00	20230103	3785	-18.10	20220729	2475	25.25	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
157	20230704	130326	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3105	-20	5	-0.64	357229930	115066	69.03	3125	3130	3095	4060	2190	3125	3104.57	3.79	0	-14219	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3105	5.37	0.84	12	0.12	578.00	3685.00	3785	20220729	-17.97	2475	20221013	25.45	3270	-5.05	20230530	2500	24.20	20230103	3785	-17.97	20220729	2475	25.45	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
158	20230704	120329	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-25	5	-0.80	267371250	86107	51.65	3125	3130	3095	4060	2190	3125	3105.10	3.79	0	-9604	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3100	5.36	0.84	12	0.09	578.00	3685.00	3785	20220729	-18.10	2475	20221013	25.25	3270	-5.20	20230530	2500	24.00	20230103	3785	-18.10	20220729	2475	25.25	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
159	20230704	110325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-25	5	-0.80	208456940	67095	40.25	3125	3130	3095	4060	2190	3125	3106.89	3.79	0	-6918	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3100	5.36	0.84	12	0.07	578.00	3685.00	3785	20220729	-18.10	2475	20221013	25.25	3270	-5.20	20230530	2500	24.00	20230103	3785	-18.10	20220729	2475	25.25	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
160	20230704	100324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-25	5	-0.80	159101755	51182	30.70	3125	3130	3095	4060	2190	3125	3108.55	3.79	0	-4634	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3100	5.36	0.84	12	0.05	578.00	3685.00	3785	20220729	-18.10	2475	20221013	25.25	3270	-5.20	20230530	2500	24.00	20230103	3785	-18.10	20220729	2475	25.25	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
161	20230704	090325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3120	-5	5	-0.16	11765950	3773	2.26	3125	3125	3110	4060	2190	3125	3118.46	3.79	0	-1116	3171	3147	3116	3092	3061	3160	3105	500	935	500	2250	5	1	99995067	3120	5.40	0.85	12	0.00	578.00	3685.00	3785	20220729	-17.57	2475	20221013	26.06	3270	-4.59	20230530	2500	24.80	20230103	3785	-17.57	20220729	2475	26.06	20221013	1.38	N	031330	500	499 억	3790607	N	N	42	N	N
162	20230703	160323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3125	35	2	1.13	517733625	166177	70.26	3115	3140	3085	4015	2165	3090	3115.55	3.77	0	21909	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3125	5.41	0.85	12	0.17	578.00	3685.00	3785	20220729	-17.44	2475	20221013	26.26	3270	-4.43	20230530	2500	25.00	20230103	3785	-17.44	20220729	2475	26.26	20221013	1.39	N	031330	500	499 억	3766543	N	N	42	N	N
163	20230703	150325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3110	20	2	0.65	469176200	150630	63.69	3115	3140	3085	4015	2165	3090	3114.76	3.77	0	21622	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3110	5.38	0.84	12	0.15	578.00	3685.00	3785	20220729	-17.83	2475	20221013	25.66	3270	-4.89	20230530	2500	24.40	20230103	3785	-17.83	20220729	2475	25.66	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N
164	20230703	140324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3120	30	2	0.97	429125050	137756	58.25	3115	3140	3085	4015	2165	3090	3115.11	3.77	0	20581	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3120	5.40	0.85	12	0.14	578.00	3685.00	3785	20220729	-17.57	2475	20221013	26.06	3270	-4.59	20230530	2500	24.80	20230103	3785	-17.57	20220729	2475	26.06	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N
165	20230703	130323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3115	25	2	0.81	367924630	118131	49.95	3115	3140	3085	4015	2165	3090	3114.55	3.77	0	29090	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3115	5.39	0.85	12	0.12	578.00	3685.00	3785	20220729	-17.70	2475	20221013	25.86	3270	-4.74	20230530	2500	24.60	20230103	3785	-17.70	20220729	2475	25.86	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N
166	20230703	120323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3125	35	2	1.13	303527920	97412	41.19	3115	3140	3085	4015	2165	3090	3115.92	3.77	0	27128	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3125	5.41	0.85	12	0.10	578.00	3685.00	3785	20220729	-17.44	2475	20221013	26.26	3270	-4.43	20230530	2500	25.00	20230103	3785	-17.44	20220729	2475	26.26	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N
167	20230703	110324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3120	30	2	0.97	245768870	78875	33.35	3115	3140	3085	4015	2165	3090	3115.93	3.77	0	22149	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3120	5.40	0.85	12	0.08	578.00	3685.00	3785	20220729	-17.57	2475	20221013	26.06	3270	-4.59	20230530	2500	24.80	20230103	3785	-17.57	20220729	2475	26.06	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N
168	20230703	100319	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3135	45	2	1.46	180225935	57852	24.46	3115	3140	3085	4015	2165	3090	3115.29	3.77	0	20401	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3135	5.42	0.85	12	0.06	578.00	3685.00	3785	20220729	-17.17	2475	20221013	26.67	3270	-4.13	20230530	2500	25.40	20230103	3785	-17.17	20220729	2475	26.67	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N
169	20230703	090319	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3120	30	2	0.97	37624040	12115	5.12	3115	3120	3085	4015	2165	3090	3105.57	3.77	0	-505	3156	3122	3081	3047	3006	3102	3027	500	925	500	2220	5	1	99995067	3120	5.40	0.85	12	0.01	578.00	3685.00	3785	20220729	-17.57	2475	20221013	26.06	3270	-4.59	20230530	2500	24.80	20230103	3785	-17.57	20220729	2475	26.06	20221013	1.39	N	031330	500	499 억	3766543	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History