KissMeData/254490/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	161025	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	-50	5	-0.20	4399601400	177351	54.55	25200	25300	24400	31950	17250	24600	24807.89	0.37	0	2268	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3545	17.55	4.85	12	1.23	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	3.87	N	254490	100	14 억		52952	N	N	7	N	00	N
3	20230731	151024	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	50	2	0.20	4207872950	169549	52.15	25200	25300	24400	31950	17250	24600	24818.03	0.37	0	3110	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3559	17.62	4.87	12	1.17	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
4	20230731	141031	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	50	2	0.20	3858713150	155372	47.79	25200	25300	24400	31950	17250	24600	24835.32	0.37	0	4044	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3559	17.62	4.87	12	1.08	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
5	20230731	131030	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24800	200	2	0.81	3328726000	133917	41.19	25200	25300	24400	31950	17250	24600	24856.64	0.37	0	4000	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3581	17.73	4.90	12	0.93	1399.00	5065.00	37900	20230407	-34.56	12000	20230127	106.67	37900	-34.56	20230407	12000	106.67	20230127	37900	-34.56	20230407	12000	106.67	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
6	20230731	121040	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24900	300	2	1.22	3150024550	126707	38.97	25200	25300	24400	31950	17250	24600	24860.70	0.37	0	4975	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3595	17.80	4.92	12	0.88	1399.00	5065.00	37900	20230407	-34.30	12000	20230127	107.50	37900	-34.30	20230407	12000	107.50	20230127	37900	-34.30	20230407	12000	107.50	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
7	20230731	111041	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25000	400	2	1.63	2684302650	108063	33.24	25200	25300	24400	31950	17250	24600	24840.16	0.37	0	-2622	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3610	17.87	4.94	12	0.75	1399.00	5065.00	37900	20230407	-34.04	12000	20230127	108.33	37900	-34.04	20230407	12000	108.33	20230127	37900	-34.04	20230407	12000	108.33	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
8	20230731	101037	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24850	250	2	1.02	1960497450	78944	24.28	25200	25300	24400	31950	17250	24600	24834.03	0.37	0	-11174	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3588	17.76	4.91	12	0.55	1399.00	5065.00	37900	20230407	-34.43	12000	20230127	107.08	37900	-34.43	20230407	12000	107.08	20230127	37900	-34.43	20230407	12000	107.08	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
9	20230731	091026	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25250	650	2	2.64	119836150	4753	1.46	25200	25300	25200	31950	17250	24600	25212.74	0.37	0	-1405	26333	25466	24783	23916	23233	25125	23575	14	7350	100	17220	50	1	14438000	3646	18.05	4.99	12	0.03	1399.00	5065.00	37900	20230407	-33.38	12000	20230127	110.42	37900	-33.38	20230407	12000	110.42	20230127	37900	-33.38	20230407	12000	110.42	20230127	3.87	N	254490	100	14 억		52952	N	N	0	N	00	N
10	20230728	161028	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24600	500	2	2.07	7945238800	321471	97.57	24800	25650	24100	31300	16900	24100	24715.40	0.56	0	-29779	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3552	17.58	4.86	12	2.23	1399.00	5065.00	37900	20230407	-35.09	12000	20230127	105.00	37900	-35.09	20230407	12000	105.00	20230127	37900	-35.09	20230407	12000	105.00	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
11	20230728	151027	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	400	2	1.66	7641032750	309092	93.81	24800	25650	24100	31300	16900	24100	24720.90	0.56	0	-33879	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3537	17.51	4.84	12	2.14	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
12	20230728	141024	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	300	2	1.24	6984855650	282185	85.64	24800	25650	24100	31300	16900	24100	24752.75	0.56	0	-40514	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3523	17.44	4.82	12	1.95	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
13	20230728	131028	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24450	350	2	1.45	6541019300	264031	80.13	24800	25650	24100	31300	16900	24100	24773.68	0.56	0	-45064	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3530	17.48	4.83	12	1.83	1399.00	5065.00	37900	20230407	-35.49	12000	20230127	103.75	37900	-35.49	20230407	12000	103.75	20230127	37900	-35.49	20230407	12000	103.75	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
14	20230728	121025	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	550	2	2.28	6275529850	253207	76.85	24800	25650	24100	31300	16900	24100	24784.19	0.56	0	-44903	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3559	17.62	4.87	12	1.75	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
15	20230728	111033	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24300	200	2	0.83	5858066450	236110	71.66	24800	25650	24100	31300	16900	24100	24810.75	0.56	0	-47209	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3508	17.37	4.80	12	1.64	1399.00	5065.00	37900	20230407	-35.88	12000	20230127	102.50	37900	-35.88	20230407	12000	102.50	20230127	37900	-35.88	20230407	12000	102.50	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
16	20230728	101022	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24350	250	2	1.04	5239375500	210588	63.91	24800	25650	24200	31300	16900	24100	24879.74	0.56	0	-46513	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3516	17.41	4.81	12	1.46	1399.00	5065.00	37900	20230407	-35.75	12000	20230127	102.92	37900	-35.75	20230407	12000	102.92	20230127	37900	-35.75	20230407	12000	102.92	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
17	20230728	091031	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24800	700	2	2.90	3005393800	119183	36.17	24800	25650	24600	31300	16900	24100	25216.63	0.56	0	-26238	25633	24866	23933	23166	22233	25250	23550	14	7200	100	16870	50	1	14438000	3581	17.73	4.90	12	0.83	1399.00	5065.00	37900	20230407	-34.56	12000	20230127	106.67	37900	-34.56	20230407	12000	106.67	20230127	37900	-34.56	20230407	12000	106.67	20230127	4.01	N	254490	100	14 억		81212	N	N	5	N	00	N
18	20230727	161023	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24100	700	2	2.99	7805174950	323355	75.62	23000	24700	23000	30400	16400	23400	24138.48	0.32	17029	35039	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3480	17.23	4.76	12	2.24	1399.00	5065.00	37900	20230407	-36.41	12000	20230127	100.83	37900	-36.41	20230407	12000	100.83	20230127	37900	-36.41	20230407	12000	100.83	20230127	4.01	N	254490	100	14 억		45962	N	N	5	N	00	N
19	20230727	151023	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24200	800	2	3.42	7345073500	304279	71.16	23000	24700	23000	30400	16400	23400	24139.56	0.32	17029	31357	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3494	17.30	4.78	12	2.11	1399.00	5065.00	37900	20230407	-36.15	12000	20230127	101.67	37900	-36.15	20230407	12000	101.67	20230127	37900	-36.15	20230407	12000	101.67	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
20	20230727	141018	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	1100	2	4.70	6155617600	255735	59.81	23000	24650	23000	30400	16400	23400	24070.61	0.32	17029	24566	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3537	17.51	4.84	12	1.77	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
21	20230727	131017	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	1000	2	4.27	5486450300	228392	53.42	23000	24650	23000	30400	16400	23400	24022.40	0.32	17029	18772	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3523	17.44	4.82	12	1.58	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
22	20230727	121020	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24200	800	2	3.42	4605551650	192121	44.93	23000	24650	23000	30400	16400	23400	23972.50	0.32	17029	12016	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3494	17.30	4.78	12	1.33	1399.00	5065.00	37900	20230407	-36.15	12000	20230127	101.67	37900	-36.15	20230407	12000	101.67	20230127	37900	-36.15	20230407	12000	101.67	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
23	20230727	111023	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	1150	2	4.91	3403462650	142722	33.38	23000	24650	23000	30400	16400	23400	23847.17	0.32	17029	19163	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3545	17.55	4.85	12	0.99	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
24	20230727	101020	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23550	150	2	0.64	2139089650	90156	21.09	23000	24200	23000	30400	16400	23400	23726.97	0.32	17029	12390	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3400	16.83	4.65	12	0.62	1399.00	5065.00	37900	20230407	-37.86	12000	20230127	96.25	37900	-37.86	20230407	12000	96.25	20230127	37900	-37.86	20230407	12000	96.25	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
25	20230727	091018	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23600	200	2	0.85	491614800	20963	4.90	23000	23850	23000	30400	16400	23400	23451.84	0.32	17029	-3077	26666	25032	23716	22082	20766	24375	21425	14	7000	100	16380	50	1	14438000	3407	16.87	4.66	12	0.15	1399.00	5065.00	37900	20230407	-37.73	12000	20230127	96.67	37900	-37.73	20230407	12000	96.67	20230127	37900	-37.73	20230407	12000	96.67	20230127	4.01	N	254490	100	14 억		45962	N	N	0	N	00	N
26	20230726	161016	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23400	-1500	5	-6.02	10086835600	424446	121.21	24850	25350	22400	32350	17450	24900	23765.07	0.20	0	18318	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3378	16.73	4.62	12	2.94	1399.00	5065.00	37900	20230407	-38.26	12000	20230127	95.00	37900	-38.26	20230407	12000	95.00	20230127	37900	-38.26	20230407	12000	95.00	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
27	20230726	151022	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23050	-1850	5	-7.43	9798827600	412027	117.66	24850	25350	22400	32350	17450	24900	23781.87	0.20	0	14173	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3328	16.48	4.55	12	2.85	1399.00	5065.00	37900	20230407	-39.18	12000	20230127	92.08	37900	-39.18	20230407	12000	92.08	20230127	37900	-39.18	20230407	12000	92.08	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
28	20230726	141015	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	-1700	5	-6.83	8569271850	358918	102.49	24850	25350	22400	32350	17450	24900	23875.15	0.20	0	7813	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3350	16.58	4.58	12	2.49	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
29	20230726	131011	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	-1550	5	-6.22	6388273250	265285	75.76	24850	25350	23250	32350	17450	24900	24080.64	0.20	0	4841	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3371	16.69	4.61	12	1.84	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
30	20230726	121015	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23850	-1050	5	-4.22	5461637650	225897	64.51	24850	25350	23250	32350	17450	24900	24177.40	0.20	0	9260	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3443	17.05	4.71	12	1.56	1399.00	5065.00	37900	20230407	-37.07	12000	20230127	98.75	37900	-37.07	20230407	12000	98.75	20230127	37900	-37.07	20230407	12000	98.75	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
31	20230726	111009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23800	-1100	5	-4.42	4804015700	198283	56.62	24850	25350	23250	32350	17450	24900	24227.91	0.20	0	5882	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3436	17.01	4.70	12	1.37	1399.00	5065.00	37900	20230407	-37.20	12000	20230127	98.33	37900	-37.20	20230407	12000	98.33	20230127	37900	-37.20	20230407	12000	98.33	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
32	20230726	101017	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24000	-900	5	-3.61	2980831350	121352	34.65	24850	25350	24000	32350	17450	24900	24563.37	0.20	0	1835	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3465	17.16	4.74	12	0.84	1399.00	5065.00	37900	20230407	-36.68	12000	20230127	100.00	37900	-36.68	20230407	12000	100.00	20230127	37900	-36.68	20230407	12000	100.00	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
33	20230726	091012	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24850	-50	5	-0.20	807836850	32577	9.30	24850	25350	24300	32350	17450	24900	24797.61	0.20	0	8398	27900	26400	25650	24150	23400	26025	23775	14	7450	100	17430	50	1	14438000	3588	17.76	4.91	12	0.23	1399.00	5065.00	37900	20230407	-34.43	12000	20230127	107.08	37900	-34.43	20230407	12000	107.08	20230127	37900	-34.43	20230407	12000	107.08	20230127	4.01	N	254490	100	14 억		28933	N	N	0	N	00	N
34	20230725	161009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24900	-1350	5	-5.14	8920097700	345128	98.47	26000	27150	24900	34100	18400	26250	25849.45	0.25	0	-6590	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3595	17.80	4.92	12	2.39	1399.00	5065.00	37900	20230407	-34.30	12000	20230127	107.50	37900	-34.30	20230407	12000	107.50	20230127	37900	-34.30	20230407	12000	107.50	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
35	20230725	150957	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25000	-1250	5	-4.76	8309081050	320632	91.48	26000	27150	25000	34100	18400	26250	25914.24	0.25	0	-8366	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3610	17.87	4.94	12	2.22	1399.00	5065.00	37900	20230407	-34.04	12000	20230127	108.33	37900	-34.04	20230407	12000	108.33	20230127	37900	-34.04	20230407	12000	108.33	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
36	20230725	140955	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25150	-1100	5	-4.19	7286129650	279890	79.85	26000	27150	25100	34100	18400	26250	26031.78	0.25	0	-8273	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3631	17.98	4.97	12	1.94	1399.00	5065.00	37900	20230407	-33.64	12000	20230127	109.58	37900	-33.64	20230407	12000	109.58	20230127	37900	-33.64	20230407	12000	109.58	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
37	20230725	131006	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25350	-900	5	-3.43	6533720650	250127	71.36	26000	27150	25250	34100	18400	26250	26121.39	0.25	0	-9709	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3660	18.12	5.00	12	1.73	1399.00	5065.00	37900	20230407	-33.11	12000	20230127	111.25	37900	-33.11	20230407	12000	111.25	20230127	37900	-33.11	20230407	12000	111.25	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
38	20230725	121006	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25350	-900	5	-3.43	6139917800	234635	66.94	26000	27150	25250	34100	18400	26250	26167.80	0.25	0	-8012	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3660	18.12	5.00	12	1.63	1399.00	5065.00	37900	20230407	-33.11	12000	20230127	111.25	37900	-33.11	20230407	12000	111.25	20230127	37900	-33.11	20230407	12000	111.25	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
39	20230725	111004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25500	-750	5	-2.86	5392873350	205232	58.55	26000	27150	25400	34100	18400	26250	26277.02	0.25	0	-8140	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3682	18.23	5.03	12	1.42	1399.00	5065.00	37900	20230407	-32.72	12000	20230127	112.50	37900	-32.72	20230407	12000	112.50	20230127	37900	-32.72	20230407	12000	112.50	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
40	20230725	101004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26200	-50	5	-0.19	4103002500	155114	44.25	26000	27150	25500	34100	18400	26250	26452.10	0.25	0	-6600	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3783	18.73	5.17	12	1.07	1399.00	5065.00	37900	20230407	-30.87	12000	20230127	118.33	37900	-30.87	20230407	12000	118.33	20230127	37900	-30.87	20230407	12000	118.33	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
41	20230725	091003	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25900	-350	5	-1.33	809700650	31385	8.95	26000	26000	25500	34100	18400	26250	25792.59	0.25	0	1281	27616	26932	25916	25232	24216	27275	25575	14	7850	100	18370	50	1	14438000	3739	18.51	5.11	12	0.22	1399.00	5065.00	37900	20230407	-31.66	12000	20230127	115.83	37900	-31.66	20230407	12000	115.83	20230127	37900	-31.66	20230407	12000	115.83	20230127	4.02	N	254490	100	14 억		35829	N	N	0	N	00	N
42	20230724	161004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26250	50	2	0.19	8861320800	345124	157.19	25700	26600	24900	34050	18350	26200	25674.06	0.18	0	7549	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3790	18.76	5.18	12	2.39	1399.00	5065.00	37900	20230407	-30.74	12000	20230127	118.75	37900	-30.74	20230407	12000	118.75	20230127	37900	-30.74	20230407	12000	118.75	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
43	20230724	151000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26300	100	2	0.38	8494230750	331149	150.82	25700	26600	24900	34050	18350	26200	25650.22	0.18	0	7040	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3797	18.80	5.19	12	2.29	1399.00	5065.00	37900	20230407	-30.61	12000	20230127	119.17	37900	-30.61	20230407	12000	119.17	20230127	37900	-30.61	20230407	12000	119.17	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
44	20230724	140959	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25950	-250	5	-0.95	7590679100	296631	135.10	25700	26600	24900	34050	18350	26200	25588.94	0.18	0	10885	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3747	18.55	5.12	12	2.05	1399.00	5065.00	37900	20230407	-31.53	12000	20230127	116.25	37900	-31.53	20230407	12000	116.25	20230127	37900	-31.53	20230407	12000	116.25	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
45	20230724	130959	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25600	-600	5	-2.29	5013682400	197755	90.07	25700	26000	24900	34050	18350	26200	25351.56	0.18	0	23994	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3696	18.30	5.05	12	1.37	1399.00	5065.00	37900	20230407	-32.45	12000	20230127	113.33	37900	-32.45	20230407	12000	113.33	20230127	37900	-32.45	20230407	12000	113.33	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
46	20230724	121000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25250	-950	5	-3.63	4470226550	176337	80.31	25700	26000	24900	34050	18350	26200	25348.85	0.18	0	19856	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3646	18.05	4.99	12	1.22	1399.00	5065.00	37900	20230407	-33.38	12000	20230127	110.42	37900	-33.38	20230407	12000	110.42	20230127	37900	-33.38	20230407	12000	110.42	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
47	20230724	111005	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25100	-1100	5	-4.20	3519567750	138395	63.03	25700	26000	25000	34050	18350	26200	25429.45	0.18	0	14214	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3624	17.94	4.96	12	0.96	1399.00	5065.00	37900	20230407	-33.77	12000	20230127	109.17	37900	-33.77	20230407	12000	109.17	20230127	37900	-33.77	20230407	12000	109.17	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
48	20230724	100955	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25750	-450	5	-1.72	2307639400	90479	41.21	25700	26000	25200	34050	18350	26200	25502.10	0.18	0	21395	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3718	18.41	5.08	12	0.63	1399.00	5065.00	37900	20230407	-32.06	12000	20230127	114.58	37900	-32.06	20230407	12000	114.58	20230127	37900	-32.06	20230407	12000	114.58	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
49	20230724	091000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25250	-950	5	-3.63	852029500	33404	15.21	25700	26000	25200	34050	18350	26200	25499.77	0.18	0	10761	27333	26766	26433	25866	25533	26600	25700	14	7850	100	18340	50	1	14438000	3646	18.05	4.99	12	0.23	1399.00	5065.00	37900	20230407	-33.38	12000	20230127	110.42	37900	-33.38	20230407	12000	110.42	20230127	37900	-33.38	20230407	12000	110.42	20230127	4.00	N	254490	100	14 억		26549	N	N	50	N	00	N
50	20230721	160950	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26200	-1200	5	-4.38	5699737300	215847	86.18	26650	27000	26100	35600	19200	27400	26407.23	0.20	0	-676	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3783	18.73	5.17	12	1.49	1399.00	5065.00	37900	20230407	-30.87	12000	20230127	118.33	37900	-30.87	20230407	12000	118.33	20230127	37900	-30.87	20230407	12000	118.33	20230127	4.11	N	254490	100	14 억		28250	N	N	50	N	00	N
51	20230721	150953	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26300	-1100	5	-4.01	5160744300	195258	77.96	26650	27000	26200	35600	19200	27400	26430.36	0.20	0	-2286	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3797	18.80	5.19	12	1.35	1399.00	5065.00	37900	20230407	-30.61	12000	20230127	119.17	37900	-30.61	20230407	12000	119.17	20230127	37900	-30.61	20230407	12000	119.17	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
52	20230721	140949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26250	-1150	5	-4.20	4312555100	162935	65.06	26650	27000	26200	35600	19200	27400	26467.91	0.20	0	-5464	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3790	18.76	5.18	12	1.13	1399.00	5065.00	37900	20230407	-30.74	12000	20230127	118.75	37900	-30.74	20230407	12000	118.75	20230127	37900	-30.74	20230407	12000	118.75	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
53	20230721	130952	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26450	-950	5	-3.47	3421566750	129058	51.53	26650	27000	26200	35600	19200	27400	26511.81	0.20	0	-3172	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3819	18.91	5.22	12	0.89	1399.00	5065.00	37900	20230407	-30.21	12000	20230127	120.42	37900	-30.21	20230407	12000	120.42	20230127	37900	-30.21	20230407	12000	120.42	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
54	20230721	121004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26400	-1000	5	-3.65	2917591350	109962	43.91	26650	27000	26200	35600	19200	27400	26532.68	0.20	0	-1715	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3812	18.87	5.21	12	0.76	1399.00	5065.00	37900	20230407	-30.34	12000	20230127	120.00	37900	-30.34	20230407	12000	120.00	20230127	37900	-30.34	20230407	12000	120.00	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
55	20230721	111000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26450	-950	5	-3.47	2363619250	89023	35.55	26650	27000	26200	35600	19200	27400	26550.60	0.20	0	-123	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3819	18.91	5.22	12	0.62	1399.00	5065.00	37900	20230407	-30.21	12000	20230127	120.42	37900	-30.21	20230407	12000	120.42	20230127	37900	-30.21	20230407	12000	120.42	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
56	20230721	100959	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26750	-650	5	-2.37	1739198800	65425	26.12	26650	27000	26200	35600	19200	27400	26583.02	0.20	0	65	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3862	19.12	5.28	12	0.45	1399.00	5065.00	37900	20230407	-29.42	12000	20230127	122.92	37900	-29.42	20230407	12000	122.92	20230127	37900	-29.42	20230407	12000	122.92	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
57	20230721	090956	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26650	-750	5	-2.74	714119300	27003	10.78	26650	26700	26200	35600	19200	27400	26445.71	0.20	0	-137	28366	27882	27566	27082	26766	28125	27325	14	8200	100	19180	50	1	14438000	3848	19.05	5.26	12	0.19	1399.00	5065.00	37900	20230407	-29.68	12000	20230127	122.08	37900	-29.68	20230407	12000	122.08	20230127	37900	-29.68	20230407	12000	122.08	20230127	4.11	N	254490	100	14 억		28250	N	N	4	N	00	N
58	20230720	160947	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27400	-400	5	-1.44	6748692550	244673	53.57	27250	28050	27250	36100	19500	27800	27582.26	0.25	0	-7940	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	3956	19.59	5.41	12	1.69	1399.00	5065.00	37900	20230407	-27.70	12000	20230127	128.33	37900	-27.70	20230407	12000	128.33	20230127	37900	-27.70	20230407	12000	128.33	20230127	3.95	N	254490	100	14 억		36190	N	N	4	N	00	N
59	20230720	150948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27550	-250	5	-0.90	6306159500	228537	50.03	27250	28050	27250	36100	19500	27800	27592.87	0.25	0	-10394	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	3978	19.69	5.44	12	1.58	1399.00	5065.00	37900	20230407	-27.31	12000	20230127	129.58	37900	-27.31	20230407	12000	129.58	20230127	37900	-27.31	20230407	12000	129.58	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
60	20230720	140946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27850	50	2	0.18	4804393050	174342	38.17	27250	28050	27250	36100	19500	27800	27556.16	0.25	0	-9466	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	4021	19.91	5.50	12	1.21	1399.00	5065.00	37900	20230407	-26.52	12000	20230127	132.08	37900	-26.52	20230407	12000	132.08	20230127	37900	-26.52	20230407	12000	132.08	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
61	20230720	130947	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27550	-250	5	-0.90	3818152200	138696	30.37	27250	28050	27250	36100	19500	27800	27527.35	0.25	0	-9007	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	3978	19.69	5.44	12	0.96	1399.00	5065.00	37900	20230407	-27.31	12000	20230127	129.58	37900	-27.31	20230407	12000	129.58	20230127	37900	-27.31	20230407	12000	129.58	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
62	20230720	120956	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27400	-400	5	-1.44	3226800650	117133	25.64	27250	28050	27250	36100	19500	27800	27546.43	0.25	0	-11907	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	3956	19.59	5.41	12	0.81	1399.00	5065.00	37900	20230407	-27.70	12000	20230127	128.33	37900	-27.70	20230407	12000	128.33	20230127	37900	-27.70	20230407	12000	128.33	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
63	20230720	110951	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27500	-300	5	-1.08	2687384950	97440	21.33	27250	28050	27250	36100	19500	27800	27578.06	0.25	0	-10313	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	3970	19.66	5.43	12	0.67	1399.00	5065.00	37900	20230407	-27.44	12000	20230127	129.17	37900	-27.44	20230407	12000	129.17	20230127	37900	-27.44	20230407	12000	129.17	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
64	20230720	100940	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27600	-200	5	-0.72	2034419750	73601	16.11	27250	28050	27250	36100	19500	27800	27639.44	0.25	0	-3016	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	3985	19.73	5.45	12	0.51	1399.00	5065.00	37900	20230407	-27.18	12000	20230127	130.00	37900	-27.18	20230407	12000	130.00	20230127	37900	-27.18	20230407	12000	130.00	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
65	20230720	090943	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27750	-50	5	-0.18	735789050	26624	5.83	27250	28050	27250	36100	19500	27800	27631.20	0.25	0	4670	29600	28700	27500	26600	25400	28100	26000	14	8300	100	19460	50	1	14438000	4007	19.84	5.48	12	0.18	1399.00	5065.00	37900	20230407	-26.78	12000	20230127	131.25	37900	-26.78	20230407	12000	131.25	20230127	37900	-26.78	20230407	12000	131.25	20230127	3.95	N	254490	100	14 억		36190	N	N	13	N	00	N
66	20230719	161001	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27800	-50	5	-0.18	12286220650	451520	110.95	28400	28400	26300	36200	19500	27850	27209.08	0.28	0	-3885	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	4014	19.87	5.49	12	3.13	1399.00	5065.00	37900	20230407	-26.65	12000	20230127	131.67	37900	-26.65	20230407	12000	131.67	20230127	37900	-26.65	20230407	12000	131.67	20230127	3.74	N	254490	100	14 억		40039	N	N	13	N	00	N
67	20230719	151000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27700	-150	5	-0.54	11535161450	424495	104.31	28400	28400	26300	36200	19500	27850	27173.47	0.28	0	-3225	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	3999	19.80	5.47	12	2.94	1399.00	5065.00	37900	20230407	-26.91	12000	20230127	130.83	37900	-26.91	20230407	12000	130.83	20230127	37900	-26.91	20230407	12000	130.83	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
68	20230719	141003	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26850	-1000	5	-3.59	9473071500	349099	85.78	28400	28400	26300	36200	19500	27850	27135.29	0.28	0	2770	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	3877	19.19	5.30	12	2.42	1399.00	5065.00	37900	20230407	-29.16	12000	20230127	123.75	37900	-29.16	20230407	12000	123.75	20230127	37900	-29.16	20230407	12000	123.75	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
69	20230719	130949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26500	-1350	5	-4.85	8531696050	313662	77.07	28400	28400	26400	36200	19500	27850	27199.79	0.28	0	6532	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	3826	18.94	5.23	12	2.17	1399.00	5065.00	37900	20230407	-30.08	12000	20230127	120.83	37900	-30.08	20230407	12000	120.83	20230127	37900	-30.08	20230407	12000	120.83	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
70	20230719	121006	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26600	-1250	5	-4.49	7849534350	287914	70.75	28400	28400	26450	36200	19500	27850	27262.98	0.28	0	11159	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	3841	19.01	5.25	12	1.99	1399.00	5065.00	37900	20230407	-29.82	12000	20230127	121.67	37900	-29.82	20230407	12000	121.67	20230127	37900	-29.82	20230407	12000	121.67	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
71	20230719	111003	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26650	-1200	5	-4.31	6415995200	233956	57.49	28400	28400	26600	36200	19500	27850	27423.51	0.28	0	2618	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	3848	19.05	5.26	12	1.62	1399.00	5065.00	37900	20230407	-29.68	12000	20230127	122.08	37900	-29.68	20230407	12000	122.08	20230127	37900	-29.68	20230407	12000	122.08	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
72	20230719	100954	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26950	-900	5	-3.23	4972943650	180308	44.30	28400	28400	26800	36200	19500	27850	27579.92	0.28	0	7634	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	3891	19.26	5.32	12	1.25	1399.00	5065.00	37900	20230407	-28.89	12000	20230127	124.58	37900	-28.89	20230407	12000	124.58	20230127	37900	-28.89	20230407	12000	124.58	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
73	20230719	090955	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28100	250	2	0.90	1262679150	44664	10.97	28400	28400	28100	36200	19500	27850	28272.88	0.28	0	2637	29450	28650	28150	27350	26850	28400	27100	14	8350	100	19490	50	1	14438000	4057	20.09	5.55	12	0.31	1399.00	5065.00	37900	20230407	-25.86	12000	20230127	134.17	37900	-25.86	20230407	12000	134.17	20230127	37900	-25.86	20230407	12000	134.17	20230127	3.74	N	254490	100	14 억		40039	N	N	165	N	00	N
74	20230718	160953	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27850	-650	5	-2.28	11236318650	399159	75.06	28850	28950	27650	37050	19950	28500	28147.63	0.39	0	-16252	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4021	19.91	5.50	12	2.76	1399.00	5065.00	37900	20230407	-26.52	12000	20230127	132.08	37900	-26.52	20230407	12000	132.08	20230127	37900	-26.52	20230407	12000	132.08	20230127	3.28	N	254490	100	14 억		56291	N	N	165	N	00	N
75	20230718	150951	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28050	-450	5	-1.58	10527855550	373763	70.28	28850	28950	27650	37050	19950	28500	28163.70	0.39	0	-21910	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4050	20.05	5.54	12	2.59	1399.00	5065.00	37900	20230407	-25.99	12000	20230127	133.75	37900	-25.99	20230407	12000	133.75	20230127	37900	-25.99	20230407	12000	133.75	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
76	20230718	140948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27950	-550	5	-1.93	9762459600	346444	65.15	28850	28950	27650	37050	19950	28500	28175.41	0.39	0	-23945	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4035	19.98	5.52	12	2.40	1399.00	5065.00	37900	20230407	-26.25	12000	20230127	132.92	37900	-26.25	20230407	12000	132.92	20230127	37900	-26.25	20230407	12000	132.92	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
77	20230718	130949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27950	-550	5	-1.93	9262467250	328547	61.78	28850	28950	27650	37050	19950	28500	28188.54	0.39	0	-22434	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4035	19.98	5.52	12	2.28	1399.00	5065.00	37900	20230407	-26.25	12000	20230127	132.92	37900	-26.25	20230407	12000	132.92	20230127	37900	-26.25	20230407	12000	132.92	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
78	20230718	120958	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28000	-500	5	-1.75	8592117050	304547	57.27	28850	28950	27650	37050	19950	28500	28209.07	0.39	0	-23684	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4043	20.01	5.53	12	2.11	1399.00	5065.00	37900	20230407	-26.12	12000	20230127	133.33	37900	-26.12	20230407	12000	133.33	20230127	37900	-26.12	20230407	12000	133.33	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
79	20230718	110956	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28150	-350	5	-1.23	7895601950	279735	52.60	28850	28950	27650	37050	19950	28500	28221.43	0.39	0	-20559	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4064	20.12	5.56	12	1.94	1399.00	5065.00	37900	20230407	-25.73	12000	20230127	134.58	37900	-25.73	20230407	12000	134.58	20230127	37900	-25.73	20230407	12000	134.58	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
80	20230718	100949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28350	-150	5	-0.53	5722363900	203074	38.19	28850	28950	27650	37050	19950	28500	28172.45	0.39	0	-17910	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4093	20.26	5.60	12	1.41	1399.00	5065.00	37900	20230407	-25.20	12000	20230127	136.25	37900	-25.20	20230407	12000	136.25	20230127	37900	-25.20	20230407	12000	136.25	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
81	20230718	090946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27900	-600	5	-2.11	2539934850	89105	16.76	28850	28950	27900	37050	19950	28500	28505.19	0.39	0	-17378	29700	29100	28050	27450	26400	29400	27750	14	8550	100	19950	50	1	14438000	4028	19.94	5.51	12	0.62	1399.00	5065.00	37900	20230407	-26.39	12000	20230127	132.50	37900	-26.39	20230407	12000	132.50	20230127	37900	-26.39	20230407	12000	132.50	20230127	3.28	N	254490	100	14 억		56291	N	N	257	N	00	N
82	20230717	160949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28500	700	2	2.52	14648579300	519945	20.02	27400	28650	27000	36100	19500	27800	28171.59	0.31	0	6611	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4115	20.37	5.63	12	3.60	1399.00	5065.00	37900	20230407	-24.80	12000	20230127	137.50	37900	-24.80	20230407	12000	137.50	20230127	37900	-24.80	20230407	12000	137.50	20230127	2.98	N	254490	100	14 억		44876	N	N	257	N	00	N
83	20230717	150944	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28400	600	2	2.16	13318054100	473091	18.22	27400	28650	27000	36100	19500	27800	28151.39	0.31	0	7119	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4100	20.30	5.61	12	3.28	1399.00	5065.00	37900	20230407	-25.07	12000	20230127	136.67	37900	-25.07	20230407	12000	136.67	20230127	37900	-25.07	20230407	12000	136.67	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
84	20230717	140948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28300	500	2	1.80	12238948750	434918	16.75	27400	28650	27000	36100	19500	27800	28141.08	0.31	0	5105	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4086	20.23	5.59	12	3.01	1399.00	5065.00	37900	20230407	-25.33	12000	20230127	135.83	37900	-25.33	20230407	12000	135.83	20230127	37900	-25.33	20230407	12000	135.83	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
85	20230717	130937	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28150	350	2	1.26	10736840900	381869	14.71	27400	28650	27000	36100	19500	27800	28116.83	0.31	0	-6612	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4064	20.12	5.56	12	2.64	1399.00	5065.00	37900	20230407	-25.73	12000	20230127	134.58	37900	-25.73	20230407	12000	134.58	20230127	37900	-25.73	20230407	12000	134.58	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
86	20230717	120948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28100	300	2	1.08	10108605450	359557	13.85	27400	28650	27000	36100	19500	27800	28114.35	0.31	0	-11400	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4057	20.09	5.55	12	2.49	1399.00	5065.00	37900	20230407	-25.86	12000	20230127	134.17	37900	-25.86	20230407	12000	134.17	20230127	37900	-25.86	20230407	12000	134.17	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
87	20230717	110939	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28300	500	2	1.80	9075853100	322946	12.44	27400	28650	27000	36100	19500	27800	28103.63	0.31	0	-14508	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4086	20.23	5.59	12	2.24	1399.00	5065.00	37900	20230407	-25.33	12000	20230127	135.83	37900	-25.33	20230407	12000	135.83	20230127	37900	-25.33	20230407	12000	135.83	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
88	20230717	100940	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28300	500	2	1.80	7047235850	251082	9.67	27400	28650	27000	36100	19500	27800	28067.82	0.31	0	1623	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	4086	20.23	5.59	12	1.74	1399.00	5065.00	37900	20230407	-25.33	12000	20230127	135.83	37900	-25.33	20230407	12000	135.83	20230127	37900	-25.33	20230407	12000	135.83	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
89	20230717	090940	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27600	-200	5	-0.72	1517676600	55469	2.14	27400	27750	27000	36100	19500	27800	27358.15	0.31	0	11385	31133	29466	28633	26966	26133	29050	26550	14	8300	100	19460	50	1	14438000	3985	19.73	5.45	12	0.38	1399.00	5065.00	37900	20230407	-27.18	12000	20230127	130.00	37900	-27.18	20230407	12000	130.00	20230127	37900	-27.18	20230407	12000	130.00	20230127	2.98	N	254490	100	14 억		44876	N	N	455	N	00	N
90	20230714	160939	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	27800	-450	5	-1.59	75428971850	2572581	35.33	29750	30300	27800	36700	19800	28250	29321.62	0.48	0	-37256	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4014	19.87	5.49	12	17.82	1399.00	5065.00	37900	20230407	-26.65	12000	20230127	131.67	37900	-26.65	20230407	12000	131.67	20230127	37900	-26.65	20230407	12000	131.67	20230127	3.00	N	254490	100	14 억		69224	N	N	455	N	00	N
91	20230714	150942	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28150	-100	5	-0.35	73702207750	2510733	34.48	29750	30300	27950	36700	19800	28250	29354.86	0.48	0	-48175	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4064	20.12	5.56	12	17.39	1399.00	5065.00	37900	20230407	-25.73	12000	20230127	134.58	37900	-25.73	20230407	12000	134.58	20230127	37900	-25.73	20230407	12000	134.58	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
92	20230714	140948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28100	-150	5	-0.53	70227296300	2387061	32.78	29750	30300	27950	36700	19800	28250	29419.98	0.48	0	-62165	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4057	20.09	5.55	12	16.53	1399.00	5065.00	37900	20230407	-25.86	12000	20230127	134.17	37900	-25.86	20230407	12000	134.17	20230127	37900	-25.86	20230407	12000	134.17	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
93	20230714	130934	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28300	50	2	0.18	66829739800	2266674	31.13	29750	30300	28300	36700	19800	28250	29483.61	0.48	0	-72247	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4086	20.23	5.59	12	15.70	1399.00	5065.00	37900	20230407	-25.33	12000	20230127	135.83	37900	-25.33	20230407	12000	135.83	20230127	37900	-25.33	20230407	12000	135.83	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
94	20230714	120934	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28900	650	2	2.30	62615982300	2119656	29.11	29750	30300	28750	36700	19800	28250	29540.63	0.48	0	-66549	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4173	20.66	5.71	12	14.68	1399.00	5065.00	37900	20230407	-23.75	12000	20230127	140.83	37900	-23.75	20230407	12000	140.83	20230127	37900	-23.75	20230407	12000	140.83	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
95	20230714	110946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28900	650	2	2.30	52727616150	1781698	24.47	29750	30300	28900	36700	19800	28250	29594.03	0.48	0	-69615	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4173	20.66	5.71	12	12.34	1399.00	5065.00	37900	20230407	-23.75	12000	20230127	140.83	37900	-23.75	20230407	12000	140.83	20230127	37900	-23.75	20230407	12000	140.83	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
96	20230714	100946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	29350	1100	2	3.89	46754980450	1576748	21.66	29750	30300	28950	36700	19800	28250	29652.79	0.48	0	-66774	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4238	20.98	5.79	12	10.92	1399.00	5065.00	37900	20230407	-22.56	12000	20230127	144.58	37900	-22.56	20230407	12000	144.58	20230127	37900	-22.56	20230407	12000	144.58	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
97	20230714	090941	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	29700	1450	2	5.13	20900758000	701159	9.63	29750	30300	29200	36700	19800	28250	29808.87	0.48	0	-55929	33616	30932	28066	25382	22516	32275	26725	14	8450	100	19770	50	1	14438000	4288	21.23	5.86	12	4.86	1399.00	5065.00	37900	20230407	-21.64	12000	20230127	147.50	37900	-21.64	20230407	12000	147.50	20230127	37900	-21.64	20230407	12000	147.50	20230127	3.00	N	254490	100	14 억		69224	N	N	5	N	00	N
98	20230713	160937	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28250	3300	2	13.23	204094766150	7036834	4959.50	25350	30750	25200	32400	17500	24950	29005.03	0.54	0	6085	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4079	20.19	5.58	12	48.74	1399.00	5065.00	37900	20230407	-25.46	12000	20230127	135.42	37900	-25.46	20230407	12000	135.42	20230127	37900	-25.46	20230407	12000	135.42	20230127	3.04	N	254490	100	14 억		77753	N	N	5	N	00	N
99	20230713	150932	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28250	3300	2	13.23	200369137250	6905203	4866.73	25350	30750	25200	32400	17500	24950	29017.12	0.54	0	-1896	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4079	20.19	5.58	12	47.83	1399.00	5065.00	37900	20230407	-25.46	12000	20230127	135.42	37900	-25.46	20230407	12000	135.42	20230127	37900	-25.46	20230407	12000	135.42	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
100	20230713	140931	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28900	3950	2	15.83	189425237300	6518620	4594.27	25350	30750	25200	32400	17500	24950	29059.10	0.54	0	-27953	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4173	20.66	5.71	12	45.15	1399.00	5065.00	37900	20230407	-23.75	12000	20230127	140.83	37900	-23.75	20230407	12000	140.83	20230127	37900	-23.75	20230407	12000	140.83	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
101	20230713	130935	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	29850	4900	2	19.64	161155738350	5559342	3918.18	25350	30750	25200	32400	17500	24950	28988.28	0.54	0	-46804	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4310	21.34	5.89	12	38.50	1399.00	5065.00	37900	20230407	-21.24	12000	20230127	148.75	37900	-21.24	20230407	12000	148.75	20230127	37900	-21.24	20230407	12000	148.75	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
102	20230713	120931	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	30700	5750	2	23.05	131470122050	4566910	3218.72	25350	30700	25200	32400	17500	24950	28787.54	0.54	0	-21064	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4432	21.94	6.06	12	31.63	1399.00	5065.00	37900	20230407	-19.00	12000	20230127	155.83	37900	-19.00	20230407	12000	155.83	20230127	37900	-19.00	20230407	12000	155.83	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
103	20230713	110934	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28550	3600	2	14.43	73499329950	2619208	1845.99	25350	29200	25200	32400	17500	24950	28061.66	0.54	0	-27351	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4122	20.41	5.64	12	18.14	1399.00	5065.00	37900	20230407	-24.67	12000	20230127	137.92	37900	-24.67	20230407	12000	137.92	20230127	37900	-24.67	20230407	12000	137.92	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
104	20230713	100928	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	28850	3900	2	15.63	40608714150	1471720	1037.26	25350	29100	25200	32400	17500	24950	27592.69	0.54	0	-44458	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	4165	20.62	5.70	12	10.19	1399.00	5065.00	37900	20230407	-23.88	12000	20230127	140.42	37900	-23.88	20230407	12000	140.42	20230127	37900	-23.88	20230407	12000	140.42	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
105	20230713	090930	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26200	1250	2	5.01	1363875000	53373	37.62	25350	26200	25200	32400	17500	24950	25553.65	0.54	0	8884	25516	25232	24766	24482	24016	25375	24625	14	7450	100	17460	50	1	14438000	3783	18.73	5.17	12	0.37	1399.00	5065.00	37900	20230407	-30.87	12000	20230127	118.33	37900	-30.87	20230407	12000	118.33	20230127	37900	-30.87	20230407	12000	118.33	20230127	3.04	N	254490	100	14 억		77753	N	N	0	N	00	N
106	20230712	160927	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24950	300	2	1.22	3436880800	139194	84.09	24900	25050	24300	32000	17300	24650	24690.21	0.55	0	-592	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3602	17.83	4.93	12	0.96	1399.00	5065.00	37900	20230407	-34.17	12000	20230127	107.92	37900	-34.17	20230407	12000	107.92	20230127	37900	-34.17	20230407	12000	107.92	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
107	20230712	150920	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24800	150	2	0.61	3232800300	131001	79.14	24900	25050	24300	32000	17300	24650	24677.68	0.55	0	-708	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3581	17.73	4.90	12	0.91	1399.00	5065.00	37900	20230407	-34.56	12000	20230127	106.67	37900	-34.56	20230407	12000	106.67	20230127	37900	-34.56	20230407	12000	106.67	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
108	20230712	140918	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24800	150	2	0.61	2671734450	108351	65.46	24900	25050	24300	32000	17300	24650	24658.14	0.55	0	-21	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3581	17.73	4.90	12	0.75	1399.00	5065.00	37900	20230407	-34.56	12000	20230127	106.67	37900	-34.56	20230407	12000	106.67	20230127	37900	-34.56	20230407	12000	106.67	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
109	20230712	130919	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	-250	5	-1.01	2016739750	81916	49.49	24900	25000	24300	32000	17300	24650	24619.61	0.55	0	-12516	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3523	17.44	4.82	12	0.57	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
110	20230712	120924	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	-100	5	-0.41	1878226200	76264	46.07	24900	25000	24300	32000	17300	24650	24627.95	0.55	0	-12503	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3545	17.55	4.85	12	0.53	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
111	20230712	110924	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24450	-200	5	-0.81	1536201550	62260	37.61	24900	25000	24300	32000	17300	24650	24673.97	0.55	0	-14308	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3530	17.48	4.83	12	0.43	1399.00	5065.00	37900	20230407	-35.49	12000	20230127	103.75	37900	-35.49	20230407	12000	103.75	20230127	37900	-35.49	20230407	12000	103.75	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
112	20230712	100924	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24600	-50	5	-0.20	1243029500	50324	30.40	24900	25000	24300	32000	17300	24650	24700.53	0.55	0	-14456	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3552	17.58	4.86	12	0.35	1399.00	5065.00	37900	20230407	-35.09	12000	20230127	105.00	37900	-35.09	20230407	12000	105.00	20230127	37900	-35.09	20230407	12000	105.00	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
113	20230712	090925	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	0	3	0.00	279552850	11304	6.83	24900	24900	24550	32000	17300	24650	24730.44	0.55	0	-3429	25516	25082	24516	24082	23516	25300	24300	14	7350	100	17250	50	1	14438000	3559	17.62	4.87	12	0.08	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.02	N	254490	100	14 억		79051	N	N	0	N	00	N
114	20230711	160911	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	1050	2	4.45	3992651550	163208	93.93	24000	24950	23950	30650	16550	23600	24464.08	0.46	0	12462	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3559	17.62	4.87	12	1.13	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
115	20230711	150909	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24450	850	2	3.60	3770385550	154154	88.72	24000	24950	23950	30650	16550	23600	24459.46	0.46	0	8631	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3530	17.48	4.83	12	1.07	1399.00	5065.00	37900	20230407	-35.49	12000	20230127	103.75	37900	-35.49	20230407	12000	103.75	20230127	37900	-35.49	20230407	12000	103.75	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
116	20230711	140902	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24450	850	2	3.60	3458717550	141391	81.38	24000	24950	23950	30650	16550	23600	24463.06	0.46	0	6042	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3530	17.48	4.83	12	0.98	1399.00	5065.00	37900	20230407	-35.49	12000	20230127	103.75	37900	-35.49	20230407	12000	103.75	20230127	37900	-35.49	20230407	12000	103.75	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
117	20230711	130853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	950	2	4.03	3307035600	135193	77.81	24000	24950	23950	30650	16550	23600	24462.62	0.46	0	6740	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3545	17.55	4.85	12	0.94	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
118	20230711	120914	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	950	2	4.03	3050017000	124688	71.76	24000	24950	23950	30650	16550	23600	24462.30	0.46	0	6413	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3545	17.55	4.85	12	0.86	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
119	20230711	110919	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24600	1000	2	4.24	2332606700	95716	55.09	24000	24700	23950	30650	16550	23600	24371.38	0.46	0	15781	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3552	17.58	4.86	12	0.66	1399.00	5065.00	37900	20230407	-35.09	12000	20230127	105.00	37900	-35.09	20230407	12000	105.00	20230127	37900	-35.09	20230407	12000	105.00	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
120	20230711	100916	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24350	750	2	3.18	1463048950	60249	34.68	24000	24650	23950	30650	16550	23600	24285.20	0.46	0	1253	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3516	17.41	4.81	12	0.42	1399.00	5065.00	37900	20230407	-35.75	12000	20230127	102.92	37900	-35.75	20230407	12000	102.92	20230127	37900	-35.75	20230407	12000	102.92	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
121	20230711	090913	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24100	500	2	2.12	551534350	22698	13.06	24000	24650	24000	30650	16550	23600	24303.80	0.46	0	-2325	25066	24332	23666	22932	22266	24000	22600	14	7050	100	16520	50	1	14438000	3480	17.23	4.76	12	0.16	1399.00	5065.00	37900	20230407	-36.41	12000	20230127	100.83	37900	-36.41	20230407	12000	100.83	20230127	37900	-36.41	20230407	12000	100.83	20230127	3.16	N	254490	100	14 억		66610	N	N	0	N	00	N
122	20230710	160905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23600	-800	5	-3.28	4075276100	170639	95.09	24100	24400	23000	31700	17100	24400	23882.98	0.24	0	31491	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3407	16.87	4.66	12	1.18	1399.00	5065.00	37900	20230407	-37.73	12000	20230127	96.67	37900	-37.73	20230407	12000	96.67	20230127	37900	-37.73	20230407	12000	96.67	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
123	20230710	150908	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23650	-750	5	-3.07	3811827250	159501	88.88	24100	24400	23000	31700	17100	24400	23898.45	0.24	0	24037	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3415	16.90	4.67	12	1.10	1399.00	5065.00	37900	20230407	-37.60	12000	20230127	97.08	37900	-37.60	20230407	12000	97.08	20230127	37900	-37.60	20230407	12000	97.08	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
124	20230710	140859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24050	-350	5	-1.43	3421214750	143094	79.74	24100	24400	23000	31700	17100	24400	23908.86	0.24	0	27436	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3472	17.19	4.75	12	0.99	1399.00	5065.00	37900	20230407	-36.54	12000	20230127	100.42	37900	-36.54	20230407	12000	100.42	20230127	37900	-36.54	20230407	12000	100.42	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
125	20230710	130848	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24050	-350	5	-1.43	3128005100	130952	72.97	24100	24400	23000	31700	17100	24400	23886.65	0.24	0	26237	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3472	17.19	4.75	12	0.91	1399.00	5065.00	37900	20230407	-36.54	12000	20230127	100.42	37900	-36.54	20230407	12000	100.42	20230127	37900	-36.54	20230407	12000	100.42	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
126	20230710	120912	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24100	-300	5	-1.23	2881104200	120683	67.25	24100	24400	23000	31700	17100	24400	23873.32	0.24	0	21114	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3480	17.23	4.76	12	0.84	1399.00	5065.00	37900	20230407	-36.41	12000	20230127	100.83	37900	-36.41	20230407	12000	100.83	20230127	37900	-36.41	20230407	12000	100.83	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
127	20230710	110908	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23900	-500	5	-2.05	2545824850	106676	59.45	24100	24400	23000	31700	17100	24400	23865.02	0.24	0	14753	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3451	17.08	4.72	12	0.74	1399.00	5065.00	37900	20230407	-36.94	12000	20230127	99.17	37900	-36.94	20230407	12000	99.17	20230127	37900	-36.94	20230407	12000	99.17	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
128	20230710	100910	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24300	-100	5	-0.41	1858176500	77986	43.46	24100	24400	23000	31700	17100	24400	23827.05	0.24	0	23309	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3508	17.37	4.80	12	0.54	1399.00	5065.00	37900	20230407	-35.88	12000	20230127	102.50	37900	-35.88	20230407	12000	102.50	20230127	37900	-35.88	20230407	12000	102.50	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
129	20230710	090901	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23500	-900	5	-3.69	676474900	28478	15.87	24100	24400	23000	31700	17100	24400	23754.30	0.24	0	3808	25800	25100	24550	23850	23300	24825	23575	14	7300	100	17080	50	1	14438000	3393	16.80	4.64	12	0.20	1399.00	5065.00	37900	20230407	-37.99	12000	20230127	95.83	37900	-37.99	20230407	12000	95.83	20230127	37900	-37.99	20230407	12000	95.83	20230127	3.21	N	254490	100	14 억		35099	N	N	0	N	00	N
130	20230707	160859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	-250	5	-1.01	4363555300	177890	75.08	24600	25250	24000	32000	17300	24650	24529.72	0.11	0	19815	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3523	17.44	4.82	12	1.23	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
131	20230707	150858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	-150	5	-0.61	4201659500	171261	72.28	24600	25250	24000	32000	17300	24650	24533.64	0.11	0	20961	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3537	17.51	4.84	12	1.19	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
132	20230707	140915	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24050	-600	5	-2.43	3710809250	151002	63.73	24600	25250	24000	32000	17300	24650	24574.55	0.11	0	16289	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3472	17.19	4.75	12	1.05	1399.00	5065.00	37900	20230407	-36.54	12000	20230127	100.42	37900	-36.54	20230407	12000	100.42	20230127	37900	-36.54	20230407	12000	100.42	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
133	20230707	130903	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24250	-400	5	-1.62	3283360100	133324	56.27	24600	25250	24050	32000	17300	24650	24626.92	0.11	0	16900	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3501	17.33	4.79	12	0.92	1399.00	5065.00	37900	20230407	-36.02	12000	20230127	102.08	37900	-36.02	20230407	12000	102.08	20230127	37900	-36.02	20230407	12000	102.08	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
134	20230707	120907	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	-100	5	-0.41	2851444050	115602	48.79	24600	25250	24050	32000	17300	24650	24666.05	0.11	0	13926	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3545	17.55	4.85	12	0.80	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
135	20230707	110912	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24450	-200	5	-0.81	2181943150	88119	37.19	24600	25250	24300	32000	17300	24650	24761.37	0.11	0	6132	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3530	17.48	4.83	12	0.61	1399.00	5065.00	37900	20230407	-35.49	12000	20230127	103.75	37900	-35.49	20230407	12000	103.75	20230127	37900	-35.49	20230407	12000	103.75	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
136	20230707	100859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	0	3	0.00	1655798950	66823	28.20	24600	25250	24300	32000	17300	24650	24778.95	0.11	0	9054	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3559	17.62	4.87	12	0.46	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
137	20230707	090900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25150	500	2	2.03	326601250	13077	5.52	24600	25250	24500	32000	17300	24650	24976.12	0.11	0	2499	26450	25550	25100	24200	23750	25325	23975	14	7350	100	17250	50	1	14438000	3631	17.98	4.97	12	0.09	1399.00	5065.00	37900	20230407	-33.64	12000	20230127	109.58	37900	-33.64	20230407	12000	109.58	20230127	37900	-33.64	20230407	12000	109.58	20230127	3.15	N	254490	100	14 억		15492	N	N	0	N	00	N
138	20230706	160859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	-1550	5	-5.92	5914913400	234977	78.13	25750	26000	24650	34050	18350	26200	25173.69	0.27	0	-23332	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3559	17.62	4.87	12	1.63	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
139	20230706	150900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24700	-1500	5	-5.73	5632044200	223516	74.32	25750	26000	24700	34050	18350	26200	25197.49	0.27	0	-23323	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3566	17.66	4.88	12	1.55	1399.00	5065.00	37900	20230407	-34.83	12000	20230127	105.83	37900	-34.83	20230407	12000	105.83	20230127	37900	-34.83	20230407	12000	105.83	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
140	20230706	140901	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25100	-1100	5	-4.20	4729821800	187254	62.26	25750	26000	24850	34050	18350	26200	25258.85	0.27	0	-19594	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3624	17.94	4.96	12	1.30	1399.00	5065.00	37900	20230407	-33.77	12000	20230127	109.17	37900	-33.77	20230407	12000	109.17	20230127	37900	-33.77	20230407	12000	109.17	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
141	20230706	130858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25050	-1150	5	-4.39	3984979100	157407	52.34	25750	26000	25000	34050	18350	26200	25316.39	0.27	0	-19359	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3617	17.91	4.95	12	1.09	1399.00	5065.00	37900	20230407	-33.91	12000	20230127	108.75	37900	-33.91	20230407	12000	108.75	20230127	37900	-33.91	20230407	12000	108.75	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
142	20230706	120841	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25200	-1000	5	-3.82	3094871250	121958	40.55	25750	26000	25100	34050	18350	26200	25376.52	0.27	0	-7699	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3638	18.01	4.98	12	0.84	1399.00	5065.00	37900	20230407	-33.51	12000	20230127	110.00	37900	-33.51	20230407	12000	110.00	20230127	37900	-33.51	20230407	12000	110.00	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
143	20230706	110906	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25450	-750	5	-2.86	2433972450	95819	31.86	25750	26000	25100	34050	18350	26200	25401.76	0.27	0	4493	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3674	18.19	5.02	12	0.66	1399.00	5065.00	37900	20230407	-32.85	12000	20230127	112.08	37900	-32.85	20230407	12000	112.08	20230127	37900	-32.85	20230407	12000	112.08	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
144	20230706	100900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25350	-850	5	-3.24	2046968150	80584	26.79	25750	26000	25100	34050	18350	26200	25401.65	0.27	0	3486	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3660	18.12	5.00	12	0.56	1399.00	5065.00	37900	20230407	-33.11	12000	20230127	111.25	37900	-33.11	20230407	12000	111.25	20230127	37900	-33.11	20230407	12000	111.25	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
145	20230706	090858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25250	-950	5	-3.63	1052177550	41482	13.79	25750	25800	25100	34050	18350	26200	25364.64	0.27	0	4058	27833	27016	26533	25716	25233	26775	25475	14	7850	100	18340	50	1	14438000	3646	18.05	4.99	12	0.29	1399.00	5065.00	37900	20230407	-33.38	12000	20230127	110.42	37900	-33.38	20230407	12000	110.42	20230127	37900	-33.38	20230407	12000	110.42	20230127	3.12	N	254490	100	14 억		38824	N	N	4	N	00	N
146	20230705	160855	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26200	-50	5	-0.19	7888178300	294443	148.34	26500	27350	26050	34100	18400	26250	26790.55	0.55	0	-40474	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3783	18.73	5.17	12	2.04	1399.00	5065.00	37900	20230407	-30.87	12000	20230127	118.33	37900	-30.87	20230407	12000	118.33	20230127	37900	-30.87	20230407	12000	118.33	20230127	3.18	N	254490	100	14 억		79298	N	N	4	N	00	N
147	20230705	150851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26300	50	2	0.19	7570213150	282336	142.24	26500	27350	26050	34100	18400	26250	26812.82	0.55	0	-39718	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3797	18.80	5.19	12	1.96	1399.00	5065.00	37900	20230407	-30.61	12000	20230127	119.17	37900	-30.61	20230407	12000	119.17	20230127	37900	-30.61	20230407	12000	119.17	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
148	20230705	140842	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26600	350	2	1.33	6580797150	244780	123.32	26500	27350	26050	34100	18400	26250	26884.59	0.55	0	-29329	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3841	19.01	5.25	12	1.70	1399.00	5065.00	37900	20230407	-29.82	12000	20230127	121.67	37900	-29.82	20230407	12000	121.67	20230127	37900	-29.82	20230407	12000	121.67	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
149	20230705	130845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26800	550	2	2.10	6227135350	231524	116.64	26500	27350	26050	34100	18400	26250	26896.34	0.55	0	-27346	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3869	19.16	5.29	12	1.60	1399.00	5065.00	37900	20230407	-29.29	12000	20230127	123.33	37900	-29.29	20230407	12000	123.33	20230127	37900	-29.29	20230407	12000	123.33	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
150	20230705	120843	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26850	600	2	2.29	5748460750	213732	107.68	26500	27350	26050	34100	18400	26250	26895.71	0.55	0	-24822	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3877	19.19	5.30	12	1.48	1399.00	5065.00	37900	20230407	-29.16	12000	20230127	123.75	37900	-29.16	20230407	12000	123.75	20230127	37900	-29.16	20230407	12000	123.75	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
151	20230705	110853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26750	500	2	1.90	5148532250	191279	96.36	26500	27350	26050	34100	18400	26250	26916.42	0.55	0	-20161	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3862	19.12	5.28	12	1.32	1399.00	5065.00	37900	20230407	-29.42	12000	20230127	122.92	37900	-29.42	20230407	12000	122.92	20230127	37900	-29.42	20230407	12000	122.92	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
152	20230705	100845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26700	450	2	1.71	4667035850	173195	87.25	26500	27350	26050	34100	18400	26250	26946.80	0.55	0	-13343	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3855	19.09	5.27	12	1.20	1399.00	5065.00	37900	20230407	-29.55	12000	20230127	122.50	37900	-29.55	20230407	12000	122.50	20230127	37900	-29.55	20230407	12000	122.50	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
153	20230705	090844	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26150	-100	5	-0.38	328098200	12480	6.29	26500	26550	26050	34100	18400	26250	26289.99	0.55	0	-3402	27183	26716	26383	25916	25583	26550	25750	14	7850	100	18370	50	1	14438000	3776	18.69	5.16	12	0.09	1399.00	5065.00	37900	20230407	-31.00	12000	20230127	117.92	37900	-31.00	20230407	12000	117.92	20230127	37900	-31.00	20230407	12000	117.92	20230127	3.18	N	254490	100	14 억		79298	N	N	1	N	00	N
154	20230704	160841	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26250	-250	5	-0.94	5160908950	195557	75.66	26800	26850	26050	34450	18550	26500	26390.69	0.67	0	-18491	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3790	18.76	5.18	12	1.35	1399.00	5065.00	37900	20230407	-30.74	12000	20230127	118.75	37900	-30.74	20230407	12000	118.75	20230127	37900	-30.74	20230407	12000	118.75	20230127	3.15	N	254490	100	14 억		97338	N	N	1	N	00	N
155	20230704	150831	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26300	-200	5	-0.75	4942176250	187230	72.44	26800	26850	26050	34450	18550	26500	26396.03	0.67	0	-20213	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3797	18.80	5.19	12	1.30	1399.00	5065.00	37900	20230407	-30.61	12000	20230127	119.17	37900	-30.61	20230407	12000	119.17	20230127	37900	-30.61	20230407	12000	119.17	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
156	20230704	140836	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26100	-400	5	-1.51	4366357850	165266	63.94	26800	26850	26100	34450	18550	26500	26419.96	0.67	0	-14598	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3768	18.66	5.15	12	1.14	1399.00	5065.00	37900	20230407	-31.13	12000	20230127	117.50	37900	-31.13	20230407	12000	117.50	20230127	37900	-31.13	20230407	12000	117.50	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
157	20230704	130825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26250	-250	5	-0.94	3827204400	144657	55.96	26800	26850	26100	34450	18550	26500	26456.96	0.67	0	-8156	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3790	18.76	5.18	12	1.00	1399.00	5065.00	37900	20230407	-30.74	12000	20230127	118.75	37900	-30.74	20230407	12000	118.75	20230127	37900	-30.74	20230407	12000	118.75	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
158	20230704	120835	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26250	-250	5	-0.94	3547961100	134009	51.85	26800	26850	26100	34450	18550	26500	26475.46	0.67	0	-3863	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3790	18.76	5.18	12	0.93	1399.00	5065.00	37900	20230407	-30.74	12000	20230127	118.75	37900	-30.74	20230407	12000	118.75	20230127	37900	-30.74	20230407	12000	118.75	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
159	20230704	110828	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26400	-100	5	-0.38	3098825350	116942	45.24	26800	26850	26100	34450	18550	26500	26498.82	0.67	0	7569	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3812	18.87	5.21	12	0.81	1399.00	5065.00	37900	20230407	-30.34	12000	20230127	120.00	37900	-30.34	20230407	12000	120.00	20230127	37900	-30.34	20230407	12000	120.00	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
160	20230704	100825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26300	-200	5	-0.75	2109878650	79716	30.84	26800	26850	26100	34450	18550	26500	26467.25	0.67	0	-1584	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3797	18.80	5.19	12	0.55	1399.00	5065.00	37900	20230407	-30.61	12000	20230127	119.17	37900	-30.61	20230407	12000	119.17	20230127	37900	-30.61	20230407	12000	119.17	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
161	20230704	090824	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26550	50	2	0.19	895452250	33873	13.10	26800	26850	26100	34450	18550	26500	26434.69	0.67	0	-3487	27433	26966	26233	25766	25033	27200	26000	14	7950	100	18550	50	1	14438000	3833	18.98	5.24	12	0.23	1399.00	5065.00	37900	20230407	-29.95	12000	20230127	121.25	37900	-29.95	20230407	12000	121.25	20230127	37900	-29.95	20230407	12000	121.25	20230127	3.15	N	254490	100	14 억		97338	N	N	35	N	00	N
162	20230703	160816	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26500	1250	2	4.95	6736630600	256569	95.52	25500	26700	25500	32800	17700	25250	26256.31	0.33	0	50622	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3826	18.94	5.23	12	1.78	1399.00	5065.00	37900	20230407	-30.08	12000	20230127	120.83	37900	-30.08	20230407	12000	120.83	20230127	37900	-30.08	20230407	12000	120.83	20230127	3.20	N	254490	100	14 억		47072	N	N	35	N	00	N
163	20230703	150825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26400	1150	2	4.55	6471063700	246503	91.77	25500	26700	25500	32800	17700	25250	26251.46	0.33	0	52065	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3812	18.87	5.21	12	1.71	1399.00	5065.00	37900	20230407	-30.34	12000	20230127	120.00	37900	-30.34	20230407	12000	120.00	20230127	37900	-30.34	20230407	12000	120.00	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N
164	20230703	140823	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26400	1150	2	4.55	6053784700	230716	85.89	25500	26700	25500	32800	17700	25250	26239.12	0.33	0	49667	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3812	18.87	5.21	12	1.60	1399.00	5065.00	37900	20230407	-30.34	12000	20230127	120.00	37900	-30.34	20230407	12000	120.00	20230127	37900	-30.34	20230407	12000	120.00	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N
165	20230703	130817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26550	1300	2	5.15	5764943200	219798	81.83	25500	26700	25500	32800	17700	25250	26228.37	0.33	0	51966	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3833	18.98	5.24	12	1.52	1399.00	5065.00	37900	20230407	-29.95	12000	20230127	121.25	37900	-29.95	20230407	12000	121.25	20230127	37900	-29.95	20230407	12000	121.25	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N
166	20230703	120826	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26650	1400	2	5.54	5116795450	195362	72.73	25500	26700	25500	32800	17700	25250	26191.35	0.33	0	44978	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3848	19.05	5.26	12	1.35	1399.00	5065.00	37900	20230407	-29.68	12000	20230127	122.08	37900	-29.68	20230407	12000	122.08	20230127	37900	-29.68	20230407	12000	122.08	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N
167	20230703	110819	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26350	1100	2	4.36	3700042300	141929	52.84	25500	26400	25500	32800	17700	25250	26069.67	0.33	0	27221	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3804	18.83	5.20	12	0.98	1399.00	5065.00	37900	20230407	-30.47	12000	20230127	119.58	37900	-30.47	20230407	12000	119.58	20230127	37900	-30.47	20230407	12000	119.58	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N
168	20230703	100806	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26300	1050	2	4.16	2639105150	101522	37.80	25500	26400	25500	32800	17700	25250	25995.40	0.33	0	18403	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3797	18.80	5.19	12	0.70	1399.00	5065.00	37900	20230407	-30.61	12000	20230127	119.17	37900	-30.61	20230407	12000	119.17	20230127	37900	-30.61	20230407	12000	119.17	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N
169	20230703	090816	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25950	700	2	2.77	443948700	17226	6.41	25500	26000	25500	32800	17700	25250	25772.01	0.33	0	2680	26750	26000	25550	24800	24350	25775	24575	14	7550	100	17670	50	1	14438000	3747	18.55	5.12	12	0.12	1399.00	5065.00	37900	20230407	-31.53	12000	20230127	116.25	37900	-31.53	20230407	12000	116.25	20230127	37900	-31.53	20230407	12000	116.25	20230127	3.20	N	254490	100	14 억		47072	N	N	1	N	00	N