KissMeData/014190/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	160308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1730	30	2	1.76	94168361	54648	81.97	1720	1756	1676	2210	1190	1700	1723.18	2.35	0	-8822	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	612	14.30	0.62	12	0.15	121.00	2811.00	2950	20220801	-41.36	1550	20230726	11.61	2340	-26.07	20230131	1550	11.61	20230726	2950	-41.36	20220801	1550	11.61	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
3	20230731	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1730	30	2	1.76	92062459	53430	80.14	1720	1756	1676	2210	1190	1700	1723.05	2.35	0	-8542	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	612	14.30	0.62	12	0.15	121.00	2811.00	2950	20220801	-41.36	1550	20230726	11.61	2340	-26.07	20230131	1550	11.61	20230726	2950	-41.36	20220801	1550	11.61	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
4	20230731	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1733	33	2	1.94	72897704	42310	63.46	1720	1756	1676	2210	1190	1700	1722.94	2.35	0	-7818	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	613	14.32	0.62	12	0.12	121.00	2811.00	2950	20220801	-41.25	1550	20230726	11.81	2340	-25.94	20230131	1550	11.81	20230726	2950	-41.25	20220801	1550	11.81	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
5	20230731	130309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1731	31	2	1.82	72149593	41878	62.81	1720	1756	1676	2210	1190	1700	1722.85	2.35	0	-7785	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	613	14.31	0.62	12	0.12	121.00	2811.00	2950	20220801	-41.32	1550	20230726	11.68	2340	-26.03	20230131	1550	11.68	20230726	2950	-41.32	20220801	1550	11.68	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
6	20230731	120313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1741	41	2	2.41	67781609	39359	59.04	1720	1756	1676	2210	1190	1700	1722.14	2.35	0	-7765	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	616	14.39	0.62	12	0.11	121.00	2811.00	2950	20220801	-40.98	1550	20230726	12.32	2340	-25.60	20230131	1550	12.32	20230726	2950	-40.98	20220801	1550	12.32	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
7	20230731	110311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1738	38	2	2.24	54444360	31668	47.50	1720	1756	1676	2210	1190	1700	1719.22	2.35	0	-7084	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	615	14.36	0.62	12	0.09	121.00	2811.00	2950	20220801	-41.08	1550	20230726	12.13	2340	-25.73	20230131	1550	12.13	20230726	2950	-41.08	20220801	1550	12.13	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
8	20230731	100312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1708	8	2	0.47	38896630	22698	34.05	1720	1756	1676	2210	1190	1700	1713.66	2.35	0	-3703	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	605	14.12	0.61	12	0.06	121.00	2811.00	2950	20220801	-42.10	1550	20230726	10.19	2340	-27.01	20230131	1550	10.19	20230726	2950	-42.10	20220801	1550	10.19	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
9	20230731	090308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1720	20	2	1.18	228760	133	0.20	1720	1720	1720	2210	1190	1700	1720.00	2.35	0	-1617	1753	1726	1688	1661	1623	1740	1675	177	510	500	1120	1	1	35399906	609	14.21	0.61	12	0.00	121.00	2811.00	2950	20220801	-41.69	1550	20230726	10.97	2340	-26.50	20230131	1550	10.97	20230726	2950	-41.69	20220801	1550	10.97	20230726	5.01	N	014190	500	176 억		831727	N	N	0	N	00	N
10	20230728	160309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1700	34	2	2.04	112445417	66469	93.97	1667	1715	1650	2165	1167	1666	1691.70	2.35	0	895	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	602	14.05	0.60	12	0.19	121.00	2811.00	2950	20220801	-42.37	1550	20230726	9.68	2340	-27.35	20230131	1550	9.68	20230726	2950	-42.37	20220801	1550	9.68	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
11	20230728	150309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1698	32	2	1.92	106242798	62816	88.80	1667	1715	1650	2165	1167	1666	1691.33	2.35	0	1897	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	601	14.03	0.60	12	0.18	121.00	2811.00	2950	20220801	-42.44	1550	20230726	9.55	2340	-27.44	20230131	1550	9.55	20230726	2950	-42.44	20220801	1550	9.55	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
12	20230728	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1701	35	2	2.10	92862232	54940	77.67	1667	1715	1650	2165	1167	1666	1690.25	2.35	0	4512	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	602	14.06	0.61	12	0.16	121.00	2811.00	2950	20220801	-42.34	1550	20230726	9.74	2340	-27.31	20230131	1550	9.74	20230726	2950	-42.34	20220801	1550	9.74	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
13	20230728	130309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1691	25	2	1.50	77775788	46052	65.10	1667	1715	1650	2165	1167	1666	1688.87	2.35	0	5954	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	599	13.98	0.60	12	0.13	121.00	2811.00	2950	20220801	-42.68	1550	20230726	9.10	2340	-27.74	20230131	1550	9.10	20230726	2950	-42.68	20220801	1550	9.10	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
14	20230728	120307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1697	31	2	1.86	71894289	42569	60.18	1667	1715	1650	2165	1167	1666	1688.89	2.35	0	4956	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	601	14.02	0.60	12	0.12	121.00	2811.00	2950	20220801	-42.47	1550	20230726	9.48	2340	-27.48	20230131	1550	9.48	20230726	2950	-42.47	20220801	1550	9.48	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
15	20230728	110310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1711	45	2	2.70	60963573	36115	51.06	1667	1715	1650	2165	1167	1666	1688.04	2.35	0	5600	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	606	14.14	0.61	12	0.10	121.00	2811.00	2950	20220801	-42.00	1550	20230726	10.39	2340	-26.88	20230131	1550	10.39	20230726	2950	-42.00	20220801	1550	10.39	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
16	20230728	100309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	14	2	0.84	24990451	14890	21.05	1667	1692	1650	2165	1167	1666	1678.34	2.35	0	-3671	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	595	13.88	0.60	12	0.04	121.00	2811.00	2950	20220801	-43.05	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2950	-43.05	20220801	1550	8.39	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
17	20230728	090310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1670	4	2	0.24	3150709	1882	2.66	1667	1675	1667	2165	1167	1666	1674.13	2.35	0	-1560	1711	1688	1646	1623	1581	1700	1635	177	499	500	1090	1	1	35399906	591	13.80	0.59	12	0.01	121.00	2811.00	2950	20220801	-43.39	1550	20230726	7.74	2340	-28.63	20230131	1550	7.74	20230726	2950	-43.39	20220801	1550	7.74	20230726	5.02	N	014190	500	176 억		830832	N	N	0	N	00	N
18	20230727	160309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1666	59	2	3.67	115768792	70487	22.04	1604	1669	1604	2085	1125	1607	1642.55	2.31	3248	12416	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	590	13.77	0.59	12	0.20	121.00	2811.00	2950	20220801	-43.53	1550	20230726	7.48	2340	-28.80	20230131	1550	7.48	20230726	2950	-43.53	20220801	1550	7.48	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
19	20230727	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1663	56	2	3.48	110086069	67071	20.98	1604	1669	1604	2085	1125	1607	1641.49	2.31	3248	12846	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	589	13.74	0.59	12	0.19	121.00	2811.00	2950	20220801	-43.63	1550	20230726	7.29	2340	-28.93	20230131	1550	7.29	20230726	2950	-43.63	20220801	1550	7.29	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
20	20230727	140306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1654	47	2	2.92	96979125	59169	18.50	1604	1659	1604	2085	1125	1607	1639.18	2.31	3248	10038	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	586	13.67	0.59	12	0.17	121.00	2811.00	2950	20220801	-43.93	1550	20230726	6.71	2340	-29.32	20230131	1550	6.71	20230726	2950	-43.93	20220801	1550	6.71	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
21	20230727	130307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1645	38	2	2.36	93186705	56869	17.79	1604	1659	1604	2085	1125	1607	1638.79	2.31	3248	9398	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	582	13.60	0.59	12	0.16	121.00	2811.00	2950	20220801	-44.24	1550	20230726	6.13	2340	-29.70	20230131	1550	6.13	20230726	2950	-44.24	20220801	1550	6.13	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
22	20230727	120308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1652	45	2	2.80	83082042	50732	15.87	1604	1659	1604	2085	1125	1607	1637.84	2.31	3248	10920	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	585	13.65	0.59	12	0.14	121.00	2811.00	2950	20220801	-44.00	1550	20230726	6.58	2340	-29.40	20230131	1550	6.58	20230726	2950	-44.00	20220801	1550	6.58	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
23	20230727	110307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1658	51	2	3.17	74750684	45684	14.29	1604	1659	1604	2085	1125	1607	1636.45	2.31	3248	9206	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	587	13.70	0.59	12	0.13	121.00	2811.00	2950	20220801	-43.80	1550	20230726	6.97	2340	-29.15	20230131	1550	6.97	20230726	2950	-43.80	20220801	1550	6.97	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
24	20230727	100307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1646	39	2	2.43	42358920	25992	8.13	1604	1659	1604	2085	1125	1607	1629.95	2.31	3248	5481	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	583	13.60	0.59	12	0.07	121.00	2811.00	2950	20220801	-44.20	1550	20230726	6.19	2340	-29.66	20230131	1550	6.19	20230726	2950	-44.20	20220801	1550	6.19	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
25	20230727	090307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1641	34	2	2.12	18674459	11589	3.62	1604	1641	1604	2085	1125	1607	1611.51	2.31	3248	5015	1777	1692	1621	1536	1465	1656	1500	177	480	500	1060	1	1	35399906	581	13.56	0.58	12	0.03	121.00	2811.00	2950	20220801	-44.37	1550	20230726	5.87	2340	-29.87	20230131	1550	5.87	20230726	2950	-44.37	20220801	1550	5.87	20230726	5.11	N	014190	500	176 억		817259	N	N	0	N	00	N
26	20230726	160306	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1607	-97	5	-5.69	510240021	319462	162.57	1695	1706	1550	2215	1193	1704	1597.19	2.30	0	3020	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	569	13.28	0.57	12	0.90	121.00	2811.00	2950	20220801	-45.53	1550	20230726	3.68	2340	-31.32	20230131	1550	3.68	20230726	2950	-45.53	20220801	1550	3.68	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
27	20230726	150308	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1612	-92	5	-5.40	506274709	316999	161.31	1695	1706	1550	2215	1193	1704	1597.09	2.30	0	3793	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	571	13.32	0.57	12	0.90	121.00	2811.00	2950	20220801	-45.36	1550	20230726	4.00	2340	-31.11	20230131	1550	4.00	20230726	2950	-45.36	20220801	1550	4.00	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
28	20230726	140308	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1562	-142	5	-8.33	445029944	278201	141.57	1695	1706	1550	2215	1193	1704	1599.67	2.30	0	4070	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	553	12.91	0.56	12	0.79	121.00	2811.00	2950	20220801	-47.05	1550	20230726	0.77	2340	-33.25	20230131	1550	0.77	20230726	2950	-47.05	20220801	1550	0.77	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
29	20230726	130305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1566	-138	5	-8.10	370459536	230395	117.24	1695	1706	1550	2215	1193	1704	1607.93	2.30	0	-1072	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	554	12.94	0.56	12	0.65	121.00	2811.00	2950	20220801	-46.92	1550	20230726	1.03	2340	-33.08	20230131	1550	1.03	20230726	2950	-46.92	20220801	1550	1.03	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
30	20230726	120306	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1581	-123	5	-7.22	321073282	198934	101.23	1695	1706	1550	2215	1193	1704	1613.97	2.30	0	1777	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	560	13.07	0.56	12	0.56	121.00	2811.00	2950	20220801	-46.41	1550	20230726	2.00	2340	-32.44	20230131	1550	2.00	20230726	2950	-46.41	20220801	1550	2.00	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
31	20230726	110305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1597	-107	5	-6.28	274797745	169655	86.33	1695	1706	1550	2215	1193	1704	1619.74	2.30	0	637	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	565	13.20	0.57	12	0.48	121.00	2811.00	2950	20220801	-45.86	1550	20230726	3.03	2340	-31.75	20230131	1550	3.03	20230726	2950	-45.86	20220801	1550	3.03	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
32	20230726	100307	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1624	-80	5	-4.69	142843668	86854	44.20	1695	1706	1614	2215	1193	1704	1644.64	2.30	0	-1189	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	575	13.42	0.58	12	0.25	121.00	2811.00	2950	20220801	-44.95	1614	20230726	0.62	2340	-30.60	20230131	1614	0.62	20230726	2950	-44.95	20220801	1614	0.62	20230726	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
33	20230726	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1692	-12	5	-0.70	10790502	6351	3.23	1695	1706	1692	2215	1193	1704	1699.02	2.30	0	-1181	1762	1732	1711	1681	1660	1722	1671	177	511	500	1120	1	1	35399906	599	13.98	0.60	12	0.02	121.00	2811.00	2950	20220801	-42.64	1690	20230725	0.12	2340	-27.69	20230131	1690	0.12	20230725	2950	-42.64	20220801	1690	0.12	20230725	5.04	N	014190	500	176 억		814011	N	N	0	N	00	N
34	20230725	160304	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1704	-46	5	-2.63	335000257	196494	71.18	1718	1741	1690	2275	1225	1750	1704.89	2.31	0	-5432	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	603	14.08	0.61	12	0.56	121.00	2811.00	2950	20220801	-42.24	1690	20230725	0.83	2340	-27.18	20230131	1690	0.83	20230725	2950	-42.24	20220801	1690	0.83	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
35	20230725	150302	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1710	-40	5	-2.29	309823250	181668	65.81	1718	1741	1690	2275	1225	1750	1705.44	2.31	0	-3831	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	605	14.13	0.61	12	0.51	121.00	2811.00	2950	20220801	-42.03	1690	20230725	1.18	2340	-26.92	20230131	1690	1.18	20230725	2950	-42.03	20220801	1690	1.18	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
36	20230725	140303	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1700	-50	5	-2.86	278703103	163350	59.17	1718	1741	1690	2275	1225	1750	1706.17	2.31	0	-297	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	602	14.05	0.60	12	0.46	121.00	2811.00	2950	20220801	-42.37	1690	20230725	0.59	2340	-27.35	20230131	1690	0.59	20230725	2950	-42.37	20220801	1690	0.59	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
37	20230725	130305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1719	-31	5	-1.77	246935884	144668	52.40	1718	1741	1690	2275	1225	1750	1706.91	2.31	0	2815	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	609	14.21	0.61	12	0.41	121.00	2811.00	2950	20220801	-41.73	1690	20230725	1.72	2340	-26.54	20230131	1690	1.72	20230725	2950	-41.73	20220801	1690	1.72	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
38	20230725	120305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1724	-26	5	-1.49	240332486	140833	51.01	1718	1741	1690	2275	1225	1750	1706.51	2.31	0	3631	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	610	14.25	0.61	12	0.40	121.00	2811.00	2950	20220801	-41.56	1690	20230725	2.01	2340	-26.32	20230131	1690	2.01	20230725	2950	-41.56	20220801	1690	2.01	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
39	20230725	110303	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1700	-50	5	-2.86	189890366	111401	40.35	1718	1741	1690	2275	1225	1750	1704.57	2.31	0	8866	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	602	14.05	0.60	12	0.31	121.00	2811.00	2950	20220801	-42.37	1690	20230725	0.59	2340	-27.35	20230131	1690	0.59	20230725	2950	-42.37	20220801	1690	0.59	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
40	20230725	100303	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1704	-46	5	-2.63	137745225	80656	29.22	1718	1741	1690	2275	1225	1750	1707.81	2.31	0	3567	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	603	14.08	0.61	12	0.23	121.00	2811.00	2950	20220801	-42.24	1690	20230725	0.83	2340	-27.18	20230131	1690	0.83	20230725	2950	-42.24	20220801	1690	0.83	20230725	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
41	20230725	090305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	-23	5	-1.31	19534423	11361	4.12	1718	1741	1718	2275	1225	1750	1719.43	2.31	0	2702	1891	1820	1784	1713	1677	1802	1695	177	525	500	1150	1	1	35399906	611	14.27	0.61	12	0.03	121.00	2811.00	2950	20220801	-41.46	1700	20221013	1.59	2340	-26.20	20230131	1718	0.52	20230725	2950	-41.46	20220801	1700	1.59	20221013	5.07	N	014190	500	176 억		819429	N	N	0	N	00	N
42	20230724	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1750	-105	5	-5.66	491184781	276041	422.90	1836	1855	1748	2410	1299	1855	1779.39	2.44	0	-42552	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	619	14.46	0.62	12	0.78	121.00	2811.00	2950	20220801	-40.68	1700	20221013	2.94	2340	-25.21	20230131	1748	0.11	20230724	2950	-40.68	20220801	1700	2.94	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
43	20230724	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1761	-94	5	-5.07	478087500	268568	411.45	1836	1855	1748	2410	1299	1855	1780.14	2.44	0	-41133	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	623	14.55	0.63	12	0.76	121.00	2811.00	2950	20220801	-40.31	1700	20221013	3.59	2340	-24.74	20230131	1748	0.74	20230724	2950	-40.31	20220801	1700	3.59	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
44	20230724	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1761	-94	5	-5.07	463676716	260365	398.89	1836	1855	1750	2410	1299	1855	1780.87	2.44	0	-40986	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	623	14.55	0.63	12	0.74	121.00	2811.00	2950	20220801	-40.31	1700	20221013	3.59	2340	-24.74	20230131	1750	0.63	20230724	2950	-40.31	20220801	1700	3.59	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
45	20230724	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1762	-93	5	-5.01	429432448	240849	368.99	1836	1855	1750	2410	1299	1855	1782.99	2.44	0	-33787	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	624	14.56	0.63	12	0.68	121.00	2811.00	2950	20220801	-40.27	1700	20221013	3.65	2340	-24.70	20230131	1750	0.69	20230724	2950	-40.27	20220801	1700	3.65	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
46	20230724	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1776	-79	5	-4.26	314970751	175975	269.60	1836	1855	1773	2410	1299	1855	1789.86	2.44	0	-18730	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	629	14.68	0.63	12	0.50	121.00	2811.00	2950	20220801	-39.80	1700	20221013	4.47	2340	-24.10	20230131	1773	0.17	20230724	2950	-39.80	20220801	1700	4.47	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
47	20230724	110304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1786	-69	5	-3.72	256137085	142861	218.87	1836	1855	1777	2410	1299	1855	1792.91	2.44	0	-1576	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	632	14.76	0.64	12	0.40	121.00	2811.00	2950	20220801	-39.46	1700	20221013	5.06	2340	-23.68	20230131	1777	0.51	20230724	2950	-39.46	20220801	1700	5.06	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
48	20230724	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1799	-56	5	-3.02	137691475	76468	117.15	1836	1855	1780	2410	1299	1855	1800.64	2.44	0	1045	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	637	14.87	0.64	12	0.22	121.00	2811.00	2950	20220801	-39.02	1700	20221013	5.82	2340	-23.12	20230131	1780	1.07	20230724	2950	-39.02	20220801	1700	5.82	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
49	20230724	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1836	-19	5	-1.02	3749170	2042	3.13	1836	1855	1836	2410	1299	1855	1836.03	2.44	0	-22	1877	1865	1845	1833	1813	1872	1840	177	555	500	1220	1	1	35399906	650	15.17	0.65	12	0.01	121.00	2811.00	2950	20220801	-37.76	1700	20221013	8.00	2340	-21.54	20230131	1825	0.60	20230721	2950	-37.76	20220801	1700	8.00	20221013	5.07	N	014190	500	176 억		862600	N	N	0	N	00	N
50	20230721	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	6	2	0.32	119914293	65268	134.82	1831	1857	1825	2400	1295	1849	1837.26	2.47	0	-12986	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	657	15.33	0.66	12	0.18	121.00	2811.00	2950	20220801	-37.12	1700	20221013	9.12	2340	-20.73	20230131	1825	1.64	20230721	2950	-37.12	20220801	1700	9.12	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
51	20230721	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	6	2	0.32	113588540	61858	127.77	1831	1855	1825	2400	1295	1849	1836.28	2.47	0	-12932	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	657	15.33	0.66	12	0.17	121.00	2811.00	2950	20220801	-37.12	1700	20221013	9.12	2340	-20.73	20230131	1825	1.64	20230721	2950	-37.12	20220801	1700	9.12	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
52	20230721	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	0	3	0.00	98597579	53755	111.04	1831	1849	1825	2400	1295	1849	1834.20	2.47	0	-11871	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	655	15.28	0.66	12	0.15	121.00	2811.00	2950	20220801	-37.32	1700	20221013	8.76	2340	-20.98	20230131	1825	1.32	20230721	2950	-37.32	20220801	1700	8.76	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
53	20230721	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	-15	5	-0.81	64794061	35374	73.07	1831	1843	1825	2400	1295	1849	1831.69	2.47	0	-7354	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	649	15.16	0.65	12	0.10	121.00	2811.00	2950	20220801	-37.83	1700	20221013	7.88	2340	-21.62	20230131	1825	0.49	20230721	2950	-37.83	20220801	1700	7.88	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
54	20230721	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-13	5	-0.70	57227588	31251	64.55	1831	1843	1825	2400	1295	1849	1831.22	2.47	0	-4691	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	650	15.17	0.65	12	0.09	121.00	2811.00	2950	20220801	-37.76	1700	20221013	8.00	2340	-21.54	20230131	1825	0.60	20230721	2950	-37.76	20220801	1700	8.00	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
55	20230721	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-16	5	-0.87	49140274	26848	55.46	1831	1840	1825	2400	1295	1849	1830.31	2.47	0	-4828	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	649	15.15	0.65	12	0.08	121.00	2811.00	2950	20220801	-37.86	1700	20221013	7.82	2340	-21.67	20230131	1825	0.44	20230721	2950	-37.86	20220801	1700	7.82	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
56	20230721	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-17	5	-0.92	33898280	18515	38.24	1831	1840	1825	2400	1295	1849	1830.85	2.47	0	-2683	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	649	15.14	0.65	12	0.05	121.00	2811.00	2950	20220801	-37.90	1700	20221013	7.76	2340	-21.71	20230131	1825	0.38	20230721	2950	-37.90	20220801	1700	7.76	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
57	20230721	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1839	-10	5	-0.54	2807559	1533	3.17	1831	1840	1831	2400	1295	1849	1831.41	2.47	0	467	1862	1855	1843	1836	1824	1859	1840	177	552	500	1220	1	1	35399906	651	15.20	0.65	12	0.00	121.00	2811.00	2950	20220801	-37.66	1700	20221013	8.18	2340	-21.41	20230131	1831	0.44	20230721	2950	-37.66	20220801	1700	8.18	20221013	5.06	N	014190	500	176 억		875196	N	N	0	N	00	N
58	20230720	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	2	2	0.11	89099507	48407	74.53	1831	1850	1831	2400	1293	1847	1840.63	2.47	0	941	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	655	15.28	0.66	12	0.14	121.00	2811.00	2950	20220801	-37.32	1700	20221013	8.76	2340	-20.98	20230131	1831	0.98	20230720	2950	-37.32	20220801	1700	8.76	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
59	20230720	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	-4	5	-0.22	75143759	40854	62.90	1831	1850	1831	2400	1293	1847	1839.32	2.47	0	1287	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	652	15.23	0.66	12	0.12	121.00	2811.00	2950	20220801	-37.53	1700	20221013	8.41	2340	-21.24	20230131	1831	0.66	20230720	2950	-37.53	20220801	1700	8.41	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
60	20230720	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-7	5	-0.38	69757289	37923	58.39	1831	1850	1831	2400	1293	1847	1839.44	2.47	0	1973	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	651	15.21	0.65	12	0.11	121.00	2811.00	2950	20220801	-37.63	1700	20221013	8.24	2340	-21.37	20230131	1831	0.49	20230720	2950	-37.63	20220801	1700	8.24	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
61	20230720	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	-9	5	-0.49	64757511	35205	54.20	1831	1850	1831	2400	1293	1847	1839.44	2.47	0	2483	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	651	15.19	0.65	12	0.10	121.00	2811.00	2950	20220801	-37.69	1700	20221013	8.12	2340	-21.45	20230131	1831	0.38	20230720	2950	-37.69	20220801	1700	8.12	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
62	20230720	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	-1	5	-0.05	63282207	34403	52.97	1831	1850	1831	2400	1293	1847	1839.44	2.47	0	2514	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	653	15.26	0.66	12	0.10	121.00	2811.00	2950	20220801	-37.42	1700	20221013	8.59	2340	-21.11	20230131	1831	0.82	20230720	2950	-37.42	20220801	1700	8.59	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
63	20230720	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	0	3	0.00	33173787	18031	27.76	1831	1850	1831	2400	1293	1847	1839.82	2.47	0	1575	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	654	15.26	0.66	12	0.05	121.00	2811.00	2950	20220801	-37.39	1700	20221013	8.65	2340	-21.07	20230131	1831	0.87	20230720	2950	-37.39	20220801	1700	8.65	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
64	20230720	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-3	5	-0.16	19603084	10667	16.42	1831	1847	1831	2400	1293	1847	1837.72	2.47	0	-947	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	653	15.24	0.66	12	0.03	121.00	2811.00	2950	20220801	-37.49	1700	20221013	8.47	2340	-21.20	20230131	1831	0.71	20230720	2950	-37.49	20220801	1700	8.47	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
65	20230720	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	-9	5	-0.49	323341	176	0.27	1831	1846	1831	2400	1293	1847	1836.57	2.47	0	-66	1883	1865	1850	1832	1817	1857	1824	177	553	500	1210	1	1	35399906	651	15.19	0.65	12	0.00	121.00	2811.00	2950	20220801	-37.69	1700	20221013	8.12	2340	-21.45	20230131	1831	0.38	20230720	2950	-37.69	20220801	1700	8.12	20221013	5.01	N	014190	500	176 억		874255	N	N	0	N	00	N
66	20230719	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	-5	5	-0.27	117040170	63430	53.43	1852	1868	1835	2405	1297	1852	1845.19	2.51	0	-16190	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	654	15.26	0.66	12	0.18	121.00	2811.00	2950	20220801	-37.39	1700	20221013	8.65	2340	-21.07	20230131	1835	0.65	20230719	2950	-37.39	20220801	1700	8.65	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
67	20230719	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	-5	5	-0.27	106613416	57775	48.66	1852	1868	1835	2405	1297	1852	1845.32	2.51	0	-14421	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	654	15.26	0.66	12	0.16	121.00	2811.00	2950	20220801	-37.39	1700	20221013	8.65	2340	-21.07	20230131	1835	0.65	20230719	2950	-37.39	20220801	1700	8.65	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
68	20230719	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	-1	5	-0.05	104066476	56394	47.50	1852	1868	1835	2405	1297	1852	1845.35	2.51	0	-14368	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	655	15.30	0.66	12	0.16	121.00	2811.00	2950	20220801	-37.25	1700	20221013	8.88	2340	-20.90	20230131	1835	0.87	20230719	2950	-37.25	20220801	1700	8.88	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
69	20230719	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	0	3	0.00	74574497	40379	34.01	1852	1868	1835	2405	1297	1852	1846.86	2.51	0	-11569	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	656	15.31	0.66	12	0.11	121.00	2811.00	2950	20220801	-37.22	1700	20221013	8.94	2340	-20.85	20230131	1835	0.93	20230719	2950	-37.22	20220801	1700	8.94	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
70	20230719	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	3	2	0.16	68094850	36863	31.05	1852	1868	1835	2405	1297	1852	1847.24	2.51	0	-11474	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	657	15.33	0.66	12	0.10	121.00	2811.00	2950	20220801	-37.12	1700	20221013	9.12	2340	-20.73	20230131	1835	1.09	20230719	2950	-37.12	20220801	1700	9.12	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
71	20230719	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	7	2	0.38	62320250	33744	28.42	1852	1868	1835	2405	1297	1852	1846.85	2.51	0	-10228	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	658	15.36	0.66	12	0.10	121.00	2811.00	2950	20220801	-36.98	1700	20221013	9.35	2340	-20.56	20230131	1835	1.31	20230719	2950	-36.98	20220801	1700	9.35	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
72	20230719	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	-3	5	-0.16	39024261	21165	17.83	1852	1865	1835	2405	1297	1852	1843.81	2.51	0	-11231	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	655	15.28	0.66	12	0.06	121.00	2811.00	2950	20220801	-37.32	1700	20221013	8.76	2340	-20.98	20230131	1835	0.76	20230719	2950	-37.32	20220801	1700	8.76	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
73	20230719	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	7	2	0.38	1399258	754	0.64	1852	1865	1852	2405	1297	1852	1855.78	2.51	0	-2	1916	1884	1868	1836	1820	1876	1828	177	554	500	1220	1	1	35399906	658	15.36	0.66	12	0.00	121.00	2811.00	2950	20220801	-36.98	1700	20221013	9.35	2340	-20.56	20230131	1841	0.98	20230427	2950	-36.98	20220801	1700	9.35	20221013	5.02	N	014190	500	176 억		887732	N	N	0	N	00	N
74	20230718	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	-37	5	-1.96	218794037	117067	147.50	1872	1900	1852	2455	1323	1889	1868.96	2.62	0	-40987	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	656	15.31	0.66	12	0.33	121.00	2811.00	2950	20220801	-37.22	1700	20221013	8.94	2340	-20.85	20230131	1841	0.60	20230427	2950	-37.22	20220801	1700	8.94	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
75	20230718	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-34	5	-1.80	206506540	110442	139.15	1872	1900	1854	2455	1323	1889	1869.82	2.62	0	-39377	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	657	15.33	0.66	12	0.31	121.00	2811.00	2950	20220801	-37.12	1700	20221013	9.12	2340	-20.73	20230131	1841	0.76	20230427	2950	-37.12	20220801	1700	9.12	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
76	20230718	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-29	5	-1.54	175979712	93999	118.44	1872	1900	1856	2455	1323	1889	1872.14	2.62	0	-35151	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	658	15.37	0.66	12	0.27	121.00	2811.00	2950	20220801	-36.95	1700	20221013	9.41	2340	-20.51	20230131	1841	1.03	20230427	2950	-36.95	20220801	1700	9.41	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
77	20230718	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-29	5	-1.54	163002974	87026	109.65	1872	1900	1856	2455	1323	1889	1873.04	2.62	0	-30386	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	658	15.37	0.66	12	0.25	121.00	2811.00	2950	20220801	-36.95	1700	20221013	9.41	2340	-20.51	20230131	1841	1.03	20230427	2950	-36.95	20220801	1700	9.41	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
78	20230718	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-29	5	-1.54	152895119	81590	102.80	1872	1900	1856	2455	1323	1889	1873.94	2.62	0	-28786	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	658	15.37	0.66	12	0.23	121.00	2811.00	2950	20220801	-36.95	1700	20221013	9.41	2340	-20.51	20230131	1841	1.03	20230427	2950	-36.95	20220801	1700	9.41	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
79	20230718	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	-16	5	-0.85	94311401	50211	63.26	1872	1900	1872	2455	1323	1889	1878.30	2.62	0	-18484	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	663	15.48	0.67	12	0.14	121.00	2811.00	2950	20220801	-36.51	1700	20221013	10.18	2340	-19.96	20230131	1841	1.74	20230427	2950	-36.51	20220801	1700	10.18	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
80	20230718	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-8	5	-0.42	62417903	33193	41.82	1872	1900	1872	2455	1323	1889	1880.45	2.62	0	-10732	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	666	15.55	0.67	12	0.09	121.00	2811.00	2950	20220801	-36.24	1700	20221013	10.65	2340	-19.62	20230131	1841	2.17	20230427	2950	-36.24	20220801	1700	10.65	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
81	20230718	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	11	2	0.58	15967575	8522	10.74	1872	1900	1872	2455	1323	1889	1873.69	2.62	0	785	1919	1903	1883	1867	1847	1912	1876	177	566	500	1240	1	1	35399906	673	15.70	0.68	12	0.02	121.00	2811.00	2950	20220801	-35.59	1700	20221013	11.76	2340	-18.80	20230131	1841	3.20	20230427	2950	-35.59	20220801	1700	11.76	20221013	5.08	N	014190	500	176 억		928729	N	N	0	N	00	N
82	20230717	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-3	5	-0.16	148923795	79360	77.97	1863	1899	1863	2455	1325	1892	1876.56	2.62	0	-118	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	669	15.61	0.67	12	0.22	121.00	2811.00	2950	20220801	-35.97	1700	20221013	11.12	2340	-19.27	20230131	1841	2.61	20230427	2950	-35.97	20220801	1700	11.12	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
83	20230717	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	1	2	0.05	141376945	75366	74.05	1863	1899	1863	2455	1325	1892	1875.87	2.62	0	-124	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	670	15.64	0.67	12	0.21	121.00	2811.00	2950	20220801	-35.83	1700	20221013	11.35	2340	-19.10	20230131	1841	2.82	20230427	2950	-35.83	20220801	1700	11.35	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
84	20230717	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	1	2	0.05	137174899	73144	71.87	1863	1899	1863	2455	1325	1892	1875.41	2.62	0	-103	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	670	15.64	0.67	12	0.21	121.00	2811.00	2950	20220801	-35.83	1700	20221013	11.35	2340	-19.10	20230131	1841	2.82	20230427	2950	-35.83	20220801	1700	11.35	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
85	20230717	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-2	5	-0.11	131889931	70351	69.12	1863	1899	1863	2455	1325	1892	1874.74	2.62	0	-35	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	669	15.62	0.67	12	0.20	121.00	2811.00	2950	20220801	-35.93	1700	20221013	11.18	2340	-19.23	20230131	1841	2.66	20230427	2950	-35.93	20220801	1700	11.18	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
86	20230717	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	-4	5	-0.21	113211782	60463	59.41	1863	1899	1863	2455	1325	1892	1872.41	2.62	0	-975	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	668	15.60	0.67	12	0.17	121.00	2811.00	2950	20220801	-36.00	1700	20221013	11.06	2340	-19.32	20230131	1841	2.55	20230427	2950	-36.00	20220801	1700	11.06	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
87	20230717	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-3	5	-0.16	106045455	56666	55.68	1863	1899	1863	2455	1325	1892	1871.41	2.62	0	-511	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	669	15.61	0.67	12	0.16	121.00	2811.00	2950	20220801	-35.97	1700	20221013	11.12	2340	-19.27	20230131	1841	2.61	20230427	2950	-35.97	20220801	1700	11.12	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
88	20230717	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-16	5	-0.85	85144191	45589	44.79	1863	1892	1863	2455	1325	1892	1867.65	2.62	0	171	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	664	15.50	0.67	12	0.13	121.00	2811.00	2950	20220801	-36.41	1700	20221013	10.35	2340	-19.83	20230131	1841	1.90	20230427	2950	-36.41	20220801	1700	10.35	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
89	20230717	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-17	5	-0.90	15521411	8330	8.18	1863	1892	1863	2455	1325	1892	1863.31	2.62	0	431	1941	1916	1901	1876	1861	1909	1869	177	565	500	1240	1	1	35399906	664	15.50	0.67	12	0.02	121.00	2811.00	2950	20220801	-36.44	1700	20221013	10.29	2340	-19.87	20230131	1841	1.85	20230427	2950	-36.44	20220801	1700	10.29	20221013	5.10	N	014190	500	176 억		925937	N	N	0	N	00	N
90	20230714	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-34	5	-1.77	193119570	101774	150.95	1926	1926	1886	2500	1349	1926	1897.53	2.65	0	-11125	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	670	15.64	0.67	12	0.29	121.00	2811.00	2950	20220801	-35.86	1700	20221013	11.29	2340	-19.15	20230131	1841	2.77	20230427	2950	-35.86	20220801	1700	11.29	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
91	20230714	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-36	5	-1.87	178646933	94110	139.58	1926	1926	1888	2500	1349	1926	1898.28	2.65	0	-11017	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	669	15.62	0.67	12	0.27	121.00	2811.00	2950	20220801	-35.93	1700	20221013	11.18	2340	-19.23	20230131	1841	2.66	20230427	2950	-35.93	20220801	1700	11.18	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
92	20230714	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-31	5	-1.61	140129305	73743	109.37	1926	1926	1888	2500	1349	1926	1900.24	2.65	0	-9721	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	671	15.66	0.67	12	0.21	121.00	2811.00	2950	20220801	-35.76	1700	20221013	11.47	2340	-19.02	20230131	1841	2.93	20230427	2950	-35.76	20220801	1700	11.47	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
93	20230714	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-27	5	-1.40	133383704	70186	104.10	1926	1926	1888	2500	1349	1926	1900.43	2.65	0	-9706	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	672	15.69	0.68	12	0.20	121.00	2811.00	2950	20220801	-35.63	1700	20221013	11.71	2340	-18.85	20230131	1841	3.15	20230427	2950	-35.63	20220801	1700	11.71	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
94	20230714	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-28	5	-1.45	83523659	43853	65.04	1926	1926	1894	2500	1349	1926	1904.63	2.65	0	-10355	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	672	15.69	0.68	12	0.12	121.00	2811.00	2950	20220801	-35.66	1700	20221013	11.65	2340	-18.89	20230131	1841	3.10	20230427	2950	-35.66	20220801	1700	11.65	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
95	20230714	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-22	5	-1.14	67399435	35355	52.44	1926	1926	1900	2500	1349	1926	1906.36	2.65	0	-9094	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	674	15.74	0.68	12	0.10	121.00	2811.00	2950	20220801	-35.46	1700	20221013	12.00	2340	-18.63	20230131	1841	3.42	20230427	2950	-35.46	20220801	1700	12.00	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
96	20230714	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-16	5	-0.83	43417798	22752	33.74	1926	1926	1904	2500	1349	1926	1908.31	2.65	0	-8435	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	676	15.79	0.68	12	0.06	121.00	2811.00	2950	20220801	-35.25	1700	20221013	12.35	2340	-18.38	20230131	1841	3.75	20230427	2950	-35.25	20220801	1700	12.35	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
97	20230714	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-1	5	-0.05	1276202	663	0.98	1926	1926	1918	2500	1349	1926	1924.89	2.65	0	-144	1958	1942	1934	1918	1910	1938	1914	177	575	500	1270	1	1	35399906	681	15.91	0.68	12	0.00	121.00	2811.00	2950	20220801	-34.75	1700	20221013	13.24	2340	-17.74	20230131	1841	4.56	20230427	2950	-34.75	20220801	1700	13.24	20221013	5.13	N	014190	500	176 억		937063	N	N	0	N	00	N
98	20230713	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-11	5	-0.57	130293980	67330	100.89	1937	1950	1926	2515	1356	1937	1935.24	2.65	0	-1069	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	682	15.92	0.69	12	0.19	121.00	2811.00	2950	20220801	-34.71	1700	20221013	13.29	2340	-17.69	20230131	1841	4.62	20230427	2950	-34.71	20220801	1700	13.29	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
99	20230713	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-3	5	-0.15	116127176	59985	89.88	1937	1950	1928	2515	1356	1937	1935.94	2.65	0	-1349	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	685	15.98	0.69	12	0.17	121.00	2811.00	2950	20220801	-34.44	1700	20221013	13.76	2340	-17.35	20230131	1841	5.05	20230427	2950	-34.44	20220801	1700	13.76	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
100	20230713	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-1	5	-0.05	101414569	52379	78.48	1937	1950	1928	2515	1356	1937	1936.17	2.65	0	-1271	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	685	16.00	0.69	12	0.15	121.00	2811.00	2950	20220801	-34.37	1700	20221013	13.88	2340	-17.26	20230131	1841	5.16	20230427	2950	-34.37	20220801	1700	13.88	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
101	20230713	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-1	5	-0.05	100078146	51689	77.45	1937	1950	1928	2515	1356	1937	1936.16	2.65	0	-1153	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	685	16.00	0.69	12	0.15	121.00	2811.00	2950	20220801	-34.37	1700	20221013	13.88	2340	-17.26	20230131	1841	5.16	20230427	2950	-34.37	20220801	1700	13.88	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
102	20230713	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	2	2	0.10	76363170	39449	59.11	1937	1950	1928	2515	1356	1937	1935.74	2.65	0	-1142	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	686	16.02	0.69	12	0.11	121.00	2811.00	2950	20220801	-34.27	1700	20221013	14.06	2340	-17.14	20230131	1841	5.32	20230427	2950	-34.27	20220801	1700	14.06	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
103	20230713	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-2	5	-0.10	41161409	21260	31.86	1937	1950	1928	2515	1356	1937	1936.10	2.65	0	-880	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	685	15.99	0.69	12	0.06	121.00	2811.00	2950	20220801	-34.41	1700	20221013	13.82	2340	-17.31	20230131	1841	5.11	20230427	2950	-34.41	20220801	1700	13.82	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
104	20230713	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	-5	5	-0.26	29462470	15204	22.78	1937	1950	1928	2515	1356	1937	1937.81	2.65	0	-1295	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	684	15.97	0.69	12	0.04	121.00	2811.00	2950	20220801	-34.51	1700	20221013	13.65	2340	-17.44	20230131	1841	4.94	20230427	2950	-34.51	20220801	1700	13.65	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
105	20230713	090236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1946	9	2	0.46	4415355	2279	3.41	1937	1946	1937	2515	1356	1937	1937.41	2.65	0	0	1995	1966	1943	1914	1891	1954	1902	177	579	500	1270	1	1	35399906	689	16.08	0.69	12	0.01	121.00	2811.00	2950	20220801	-34.03	1700	20221013	14.47	2340	-16.84	20230131	1841	5.70	20230427	2950	-34.03	20220801	1700	14.47	20221013	5.14	N	014190	500	176 억		937460	N	N	0	N	00	N
106	20230712	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	-13	5	-0.67	129014809	66497	103.48	1970	1972	1920	2535	1365	1950	1940.16	2.66	0	-4557	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	686	16.01	0.69	12	0.19	121.00	2811.00	2950	20220801	-34.34	1700	20221013	13.94	2340	-17.22	20230131	1841	5.21	20230427	2950	-34.34	20220801	1700	13.94	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
107	20230712	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	-17	5	-0.87	120493927	62092	96.62	1970	1972	1920	2535	1365	1950	1940.57	2.66	0	-3624	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	684	15.98	0.69	12	0.18	121.00	2811.00	2950	20220801	-34.47	1700	20221013	13.71	2340	-17.39	20230131	1841	5.00	20230427	2950	-34.47	20220801	1700	13.71	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
108	20230712	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	-8	5	-0.41	84754723	43555	67.78	1970	1972	1931	2535	1365	1950	1945.92	2.66	0	-3489	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	687	16.05	0.69	12	0.12	121.00	2811.00	2950	20220801	-34.17	1700	20221013	14.24	2340	-17.01	20230131	1841	5.49	20230427	2950	-34.17	20220801	1700	14.24	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
109	20230712	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-15	5	-0.77	75278602	38667	60.17	1970	1972	1931	2535	1365	1950	1946.84	2.66	0	-3562	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	685	15.99	0.69	12	0.11	121.00	2811.00	2950	20220801	-34.41	1700	20221013	13.82	2340	-17.31	20230131	1841	5.11	20230427	2950	-34.41	20220801	1700	13.82	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
110	20230712	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-1	5	-0.05	65317486	33519	52.16	1970	1972	1931	2535	1365	1950	1948.67	2.66	0	-3152	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	690	16.11	0.69	12	0.09	121.00	2811.00	2950	20220801	-33.93	1700	20221013	14.65	2340	-16.71	20230131	1841	5.87	20230427	2950	-33.93	20220801	1700	14.65	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
111	20230712	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	4	2	0.21	46458239	23792	37.02	1970	1972	1945	2535	1365	1950	1952.68	2.66	0	-2577	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	692	16.15	0.70	12	0.07	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
112	20230712	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	2	2	0.10	27924438	14285	22.23	1970	1972	1945	2535	1365	1950	1954.81	2.66	0	-2012	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	691	16.13	0.69	12	0.04	121.00	2811.00	2950	20220801	-33.83	1700	20221013	14.82	2340	-16.58	20230131	1841	6.03	20230427	2950	-33.83	20220801	1700	14.82	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
113	20230712	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	12	2	0.62	746486	379	0.59	1970	1972	1957	2535	1365	1950	1969.62	2.66	0	-115	1989	1969	1944	1924	1899	1979	1934	177	585	500	1280	1	1	35399906	695	16.21	0.70	12	0.00	121.00	2811.00	2950	20220801	-33.49	1700	20221013	15.41	2340	-16.15	20230131	1841	6.57	20230427	2950	-33.49	20220801	1700	15.41	20221013	5.14	N	014190	500	176 억		942556	N	N	0	N	00	N
114	20230711	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	32	2	1.67	125109640	64259	138.91	1919	1964	1919	2490	1343	1918	1946.96	2.66	0	2586	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	690	16.12	0.69	12	0.18	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
115	20230711	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	32	2	1.67	122314353	62825	135.81	1919	1964	1919	2490	1343	1918	1946.91	2.66	0	2889	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	690	16.12	0.69	12	0.18	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
116	20230711	140250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	32	2	1.67	118445767	60841	131.52	1919	1964	1919	2490	1343	1918	1946.81	2.66	0	3735	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	690	16.12	0.69	12	0.17	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
117	20230711	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	31	2	1.62	102218825	52498	113.49	1919	1964	1919	2490	1343	1918	1947.10	2.66	0	4791	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	690	16.11	0.69	12	0.15	121.00	2811.00	2950	20220801	-33.93	1700	20221013	14.65	2340	-16.71	20230131	1841	5.87	20230427	2950	-33.93	20220801	1700	14.65	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
118	20230711	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	35	2	1.82	96882729	49762	107.57	1919	1964	1919	2490	1343	1918	1946.92	2.66	0	4951	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	691	16.14	0.69	12	0.14	121.00	2811.00	2950	20220801	-33.80	1700	20221013	14.88	2340	-16.54	20230131	1841	6.08	20230427	2950	-33.80	20220801	1700	14.88	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
119	20230711	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	37	2	1.93	80048330	41150	88.96	1919	1964	1919	2490	1343	1918	1945.28	2.66	0	5887	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	692	16.16	0.70	12	0.12	121.00	2811.00	2950	20220801	-33.73	1700	20221013	15.00	2340	-16.45	20230131	1841	6.19	20230427	2950	-33.73	20220801	1700	15.00	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
120	20230711	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	27	2	1.41	37120658	19151	41.40	1919	1945	1919	2490	1343	1918	1938.31	2.66	0	4055	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	689	16.07	0.69	12	0.05	121.00	2811.00	2950	20220801	-34.07	1700	20221013	14.41	2340	-16.88	20230131	1841	5.65	20230427	2950	-34.07	20220801	1700	14.41	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
121	20230711	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	21	2	1.09	4341484	2258	4.88	1919	1940	1919	2490	1343	1918	1922.71	2.66	0	573	1942	1929	1907	1894	1872	1936	1901	177	573	500	1260	1	1	35399906	686	16.02	0.69	12	0.01	121.00	2811.00	2950	20220801	-34.27	1700	20221013	14.06	2340	-17.14	20230131	1841	5.32	20230427	2950	-34.27	20220801	1700	14.06	20221013	5.17	N	014190	500	176 억		939994	N	N	0	N	00	N
122	20230710	160252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1918	14	2	0.74	88453908	46258	60.33	1885	1920	1885	2475	1333	1904	1912.06	2.64	0	7150	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	679	15.85	0.68	12	0.13	121.00	2811.00	2950	20220801	-34.98	1700	20221013	12.82	2340	-18.03	20230131	1841	4.18	20230427	2950	-34.98	20220801	1700	12.82	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
123	20230710	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1917	13	2	0.68	84675675	44288	57.76	1885	1920	1885	2475	1333	1904	1911.94	2.64	0	7155	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	679	15.84	0.68	12	0.13	121.00	2811.00	2950	20220801	-35.02	1700	20221013	12.76	2340	-18.08	20230131	1841	4.13	20230427	2950	-35.02	20220801	1700	12.76	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
124	20230710	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1918	14	2	0.74	69063955	36146	47.14	1885	1920	1885	2475	1333	1904	1910.70	2.64	0	5242	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	679	15.85	0.68	12	0.10	121.00	2811.00	2950	20220801	-34.98	1700	20221013	12.82	2340	-18.03	20230131	1841	4.18	20230427	2950	-34.98	20220801	1700	12.82	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
125	20230710	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1918	14	2	0.74	62582401	32766	42.73	1885	1920	1885	2475	1333	1904	1909.98	2.64	0	5242	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	679	15.85	0.68	12	0.09	121.00	2811.00	2950	20220801	-34.98	1700	20221013	12.82	2340	-18.03	20230131	1841	4.18	20230427	2950	-34.98	20220801	1700	12.82	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
126	20230710	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1916	12	2	0.63	53298028	27924	36.42	1885	1920	1885	2475	1333	1904	1908.68	2.64	0	5204	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	678	15.83	0.68	12	0.08	121.00	2811.00	2950	20220801	-35.05	1700	20221013	12.71	2340	-18.12	20230131	1841	4.07	20230427	2950	-35.05	20220801	1700	12.71	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
127	20230710	110252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1918	14	2	0.74	51016678	26734	34.86	1885	1920	1885	2475	1333	1904	1908.31	2.64	0	4184	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	679	15.85	0.68	12	0.08	121.00	2811.00	2950	20220801	-34.98	1700	20221013	12.82	2340	-18.03	20230131	1841	4.18	20230427	2950	-34.98	20220801	1700	12.82	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
128	20230710	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1915	11	2	0.58	35508514	18641	24.31	1885	1915	1885	2475	1333	1904	1904.86	2.64	0	4145	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	678	15.83	0.68	12	0.05	121.00	2811.00	2950	20220801	-35.08	1700	20221013	12.65	2340	-18.16	20230131	1841	4.02	20230427	2950	-35.08	20220801	1700	12.65	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
129	20230710	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1903	-1	5	-0.05	3827649	2026	2.64	1885	1904	1885	2475	1333	1904	1889.15	2.64	0	-451	1938	1921	1891	1874	1844	1929	1882	177	571	500	1250	1	1	35399906	674	15.73	0.68	12	0.01	121.00	2811.00	2950	20220801	-35.49	1700	20221013	11.94	2340	-18.68	20230131	1841	3.37	20230427	2950	-35.49	20220801	1700	11.94	20221013	5.18	N	014190	500	176 억		934629	N	N	0	N	00	N
130	20230707	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1904	4	2	0.21	144112299	76317	100.51	1861	1908	1861	2470	1330	1900	1888.32	2.64	0	1094	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	674	15.74	0.68	12	0.22	121.00	2811.00	2950	20220801	-35.46	1700	20221013	12.00	2340	-18.63	20230131	1841	3.42	20230427	2950	-35.46	20220801	1700	12.00	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
131	20230707	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1904	4	2	0.21	138490166	73364	96.62	1861	1908	1861	2470	1330	1900	1887.71	2.64	0	1017	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	674	15.74	0.68	12	0.21	121.00	2811.00	2950	20220801	-35.46	1700	20221013	12.00	2340	-18.63	20230131	1841	3.42	20230427	2950	-35.46	20220801	1700	12.00	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
132	20230707	140252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1900	0	3	0.00	103725809	55074	72.53	1861	1908	1861	2470	1330	1900	1883.39	2.64	0	2796	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	673	15.70	0.68	12	0.16	121.00	2811.00	2950	20220801	-35.59	1700	20221013	11.76	2340	-18.80	20230131	1841	3.20	20230427	2950	-35.59	20220801	1700	11.76	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
133	20230707	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1887	-13	5	-0.68	64769206	34383	45.28	1861	1908	1861	2470	1330	1900	1883.76	2.64	0	5657	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	668	15.60	0.67	12	0.10	121.00	2811.00	2950	20220801	-36.03	1700	20221013	11.00	2340	-19.36	20230131	1841	2.50	20230427	2950	-36.03	20220801	1700	11.00	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
134	20230707	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1890	-10	5	-0.53	62605217	33235	43.77	1861	1908	1861	2470	1330	1900	1883.71	2.64	0	6046	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	669	15.62	0.67	12	0.09	121.00	2811.00	2950	20220801	-35.93	1700	20221013	11.18	2340	-19.23	20230131	1841	2.66	20230427	2950	-35.93	20220801	1700	11.18	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
135	20230707	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1885	-15	5	-0.79	56283029	29878	39.35	1861	1908	1861	2470	1330	1900	1883.76	2.64	0	6177	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	667	15.58	0.67	12	0.08	121.00	2811.00	2950	20220801	-36.10	1700	20221013	10.88	2340	-19.44	20230131	1841	2.39	20230427	2950	-36.10	20220801	1700	10.88	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
136	20230707	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1886	-14	5	-0.74	27789101	14736	19.41	1861	1908	1861	2470	1330	1900	1885.80	2.64	0	-332	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	668	15.59	0.67	12	0.04	121.00	2811.00	2950	20220801	-36.07	1700	20221013	10.94	2340	-19.40	20230131	1841	2.44	20230427	2950	-36.07	20220801	1700	10.94	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
137	20230707	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1895	-5	5	-0.26	12305208	6556	8.63	1861	1896	1861	2470	1330	1900	1876.94	2.64	0	394	1962	1930	1915	1883	1868	1923	1876	177	570	500	1250	1	1	35399906	671	15.66	0.67	12	0.02	121.00	2811.00	2950	20220801	-35.76	1700	20221013	11.47	2340	-19.02	20230131	1841	2.93	20230427	2950	-35.76	20220801	1700	11.47	20221013	5.26	N	014190	500	176 억		933536	N	N	0	N	00	N
138	20230706	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-42	5	-2.16	139299820	72550	82.49	1947	1947	1900	2520	1360	1942	1920.05	2.70	0	-20483	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	673	15.70	0.68	12	0.20	121.00	2811.00	2950	20220801	-35.59	1700	20221013	11.76	2340	-18.80	20230131	1841	3.20	20230427	2950	-35.59	20220801	1700	11.76	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
139	20230706	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-32	5	-1.65	124045726	64535	73.37	1947	1947	1910	2520	1360	1942	1922.15	2.70	0	-19475	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	676	15.79	0.68	12	0.18	121.00	2811.00	2950	20220801	-35.25	1700	20221013	12.35	2340	-18.38	20230131	1841	3.75	20230427	2950	-35.25	20220801	1700	12.35	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
140	20230706	140248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-25	5	-1.29	116745113	60721	69.04	1947	1947	1911	2520	1360	1942	1922.65	2.70	0	-17443	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	679	15.84	0.68	12	0.17	121.00	2811.00	2950	20220801	-35.02	1700	20221013	12.76	2340	-18.08	20230131	1841	4.13	20230427	2950	-35.02	20220801	1700	12.76	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
141	20230706	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-25	5	-1.29	95646544	49698	56.50	1947	1947	1914	2520	1360	1942	1924.56	2.70	0	-16248	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	679	15.84	0.68	12	0.14	121.00	2811.00	2950	20220801	-35.02	1700	20221013	12.76	2340	-18.08	20230131	1841	4.13	20230427	2950	-35.02	20220801	1700	12.76	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
142	20230706	120249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-21	5	-1.08	70994746	36843	41.89	1947	1947	1916	2520	1360	1942	1926.95	2.70	0	-9968	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	680	15.88	0.68	12	0.10	121.00	2811.00	2950	20220801	-34.88	1700	20221013	13.00	2340	-17.91	20230131	1841	4.35	20230427	2950	-34.88	20220801	1700	13.00	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
143	20230706	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-17	5	-0.88	55719225	28897	32.85	1947	1947	1916	2520	1360	1942	1928.20	2.70	0	-9655	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	681	15.91	0.68	12	0.08	121.00	2811.00	2950	20220801	-34.75	1700	20221013	13.24	2340	-17.74	20230131	1841	4.56	20230427	2950	-34.75	20220801	1700	13.24	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
144	20230706	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	-5	5	-0.26	34286510	17774	20.21	1947	1947	1916	2520	1360	1942	1929.03	2.70	0	-8288	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	686	16.01	0.69	12	0.05	121.00	2811.00	2950	20220801	-34.34	1700	20221013	13.94	2340	-17.22	20230131	1841	5.21	20230427	2950	-34.34	20220801	1700	13.94	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
145	20230706	090248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1946	4	2	0.21	2070514	1065	1.21	1947	1947	1933	2520	1360	1942	1944.14	2.70	0	-375	1992	1967	1951	1926	1910	1959	1918	177	580	500	1280	1	1	35399906	689	16.08	0.69	12	0.00	121.00	2811.00	2950	20220801	-34.03	1700	20221013	14.47	2340	-16.84	20230131	1841	5.70	20230427	2950	-34.03	20220801	1700	14.47	20221013	5.25	N	014190	500	176 억		955149	N	N	0	N	00	N
146	20230705	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	-23	5	-1.17	171214096	87944	204.95	1976	1976	1935	2550	1376	1965	1946.85	2.77	0	-21397	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	687	16.05	0.69	12	0.25	121.00	2811.00	2950	20220801	-34.17	1700	20221013	14.24	2340	-17.01	20230131	1841	5.49	20230427	2950	-34.17	20220801	1700	14.24	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
147	20230705	150247	57	100.00	KOSDAQ		유통	N	N	N	N		N	1943	-22	5	-1.12	157632275	80953	188.65	1976	1976	1935	2550	1376	1965	1947.21	2.77	0	-20293	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	688	16.06	0.69	12	0.23	121.00	2811.00	2950	20220801	-34.14	1700	20221013	14.29	2340	-16.97	20230131	1841	5.54	20230427	2950	-34.14	20220801	1700	14.29	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
148	20230705	140245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-20	5	-1.02	142629242	73217	170.63	1976	1976	1935	2550	1376	1965	1948.03	2.77	0	-16034	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	689	16.07	0.69	12	0.21	121.00	2811.00	2950	20220801	-34.07	1700	20221013	14.41	2340	-16.88	20230131	1841	5.65	20230427	2950	-34.07	20220801	1700	14.41	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
149	20230705	130245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-15	5	-0.76	133057172	68295	159.15	1976	1976	1935	2550	1376	1965	1948.27	2.77	0	-14202	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	690	16.12	0.69	12	0.19	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
150	20230705	120245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	-11	5	-0.56	124666482	63997	149.14	1976	1976	1935	2550	1376	1965	1948.01	2.77	0	-11553	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	692	16.15	0.70	12	0.18	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
151	20230705	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1943	-22	5	-1.12	67476783	34564	80.55	1976	1976	1935	2550	1376	1965	1952.23	2.77	0	-7616	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	688	16.06	0.69	12	0.10	121.00	2811.00	2950	20220801	-34.14	1700	20221013	14.29	2340	-16.97	20230131	1841	5.54	20230427	2950	-34.14	20220801	1700	14.29	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
152	20230705	100246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-13	5	-0.66	35035684	17854	41.61	1976	1976	1950	2550	1376	1965	1962.34	2.77	0	-1982	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	691	16.13	0.69	12	0.05	121.00	2811.00	2950	20220801	-33.83	1700	20221013	14.82	2340	-16.58	20230131	1841	6.03	20230427	2950	-33.83	20220801	1700	14.82	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
153	20230705	090245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1972	7	2	0.36	1360184	689	1.61	1976	1976	1970	2550	1376	1965	1974.14	2.77	0	-253	1998	1981	1968	1951	1938	1975	1945	177	587	500	1290	1	1	35399906	698	16.30	0.70	12	0.00	121.00	2811.00	2950	20220801	-33.15	1700	20221013	16.00	2340	-15.73	20230131	1841	7.12	20230427	2950	-33.15	20220801	1700	16.00	20221013	5.47	N	014190	500	176 억		979716	N	N	0	N	00	N
154	20230704	160245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-7	5	-0.35	84392160	42910	24.03	1984	1985	1955	2560	1381	1972	1966.72	2.79	0	-7581	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	696	16.24	0.70	12	0.12	121.00	2811.00	2950	20220801	-33.39	1700	20221013	15.59	2340	-16.03	20230131	1841	6.74	20230427	2950	-33.39	20220801	1700	15.59	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
155	20230704	150243	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	-9	5	-0.46	79684472	40514	22.69	1984	1985	1955	2560	1381	1972	1966.84	2.79	0	-7584	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	695	16.22	0.70	12	0.11	121.00	2811.00	2950	20220801	-33.46	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
156	20230704	140245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	-9	5	-0.46	77521767	39411	22.07	1984	1985	1955	2560	1381	1972	1967.01	2.79	0	-7478	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	695	16.22	0.70	12	0.11	121.00	2811.00	2950	20220801	-33.46	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
157	20230704	130242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	-9	5	-0.46	72339792	36772	20.60	1984	1985	1955	2560	1381	1972	1967.25	2.79	0	-6975	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	695	16.22	0.70	12	0.10	121.00	2811.00	2950	20220801	-33.46	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
158	20230704	120244	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-10	5	-0.51	70191011	35677	19.98	1984	1985	1955	2560	1381	1972	1967.40	2.79	0	-6973	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	695	16.21	0.70	12	0.10	121.00	2811.00	2950	20220801	-33.49	1700	20221013	15.41	2340	-16.15	20230131	1841	6.57	20230427	2950	-33.49	20220801	1700	15.41	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
159	20230704	110241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-10	5	-0.51	69023682	35081	19.65	1984	1985	1955	2560	1381	1972	1967.55	2.79	0	-6936	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	695	16.21	0.70	12	0.10	121.00	2811.00	2950	20220801	-33.49	1700	20221013	15.41	2340	-16.15	20230131	1841	6.57	20230427	2950	-33.49	20220801	1700	15.41	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
160	20230704	100241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1968	-4	5	-0.20	48700144	24713	13.84	1984	1985	1960	2560	1381	1972	1970.63	2.79	0	-5524	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	697	16.26	0.70	12	0.07	121.00	2811.00	2950	20220801	-33.29	1700	20221013	15.76	2340	-15.90	20230131	1841	6.90	20230427	2950	-33.29	20220801	1700	15.76	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
161	20230704	090241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1972	0	3	0.00	5655312	2864	1.60	1984	1984	1972	2560	1381	1972	1974.62	2.79	0	-1821	2053	2012	1936	1895	1819	1974	1857	177	589	500	1300	1	1	35399906	698	16.30	0.70	12	0.01	121.00	2811.00	2950	20220801	-33.15	1700	20221013	16.00	2340	-15.73	20230131	1841	7.12	20230427	2950	-33.15	20220801	1700	16.00	20221013	5.47	N	014190	500	176 억		987270	N	N	0	N	00	N
162	20230703	160239	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1972	22	2	1.13	348481723	178534	469.12	1977	1977	1860	2535	1365	1950	1951.91	2.75	0	13739	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	698	16.30	0.70	12	0.50	121.00	2811.00	2950	20220801	-33.15	1700	20221013	16.00	2340	-15.73	20230131	1841	7.12	20230427	2950	-33.15	20220801	1700	16.00	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
163	20230703	150242	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1963	13	2	0.67	336399603	172405	453.02	1977	1977	1860	2535	1365	1950	1951.22	2.75	0	13452	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	695	16.22	0.70	12	0.49	121.00	2811.00	2950	20220801	-33.46	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
164	20230703	140241	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1954	4	2	0.21	321911742	165005	433.57	1977	1977	1860	2535	1365	1950	1950.92	2.75	0	12501	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	692	16.15	0.70	12	0.47	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
165	20230703	130240	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1959	9	2	0.46	309093732	158466	416.39	1977	1977	1860	2535	1365	1950	1950.54	2.75	0	13460	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	693	16.19	0.70	12	0.45	121.00	2811.00	2950	20220801	-33.59	1700	20221013	15.24	2340	-16.28	20230131	1841	6.41	20230427	2950	-33.59	20220801	1700	15.24	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
166	20230703	120240	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1969	19	2	0.97	302253866	154985	407.24	1977	1977	1860	2535	1365	1950	1950.21	2.75	0	15192	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	697	16.27	0.70	12	0.44	121.00	2811.00	2950	20220801	-33.25	1700	20221013	15.82	2340	-15.85	20230131	1841	6.95	20230427	2950	-33.25	20220801	1700	15.82	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
167	20230703	110241	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1960	10	2	0.51	129774489	66512	174.77	1977	1977	1860	2535	1365	1950	1951.14	2.75	0	14657	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	694	16.20	0.70	12	0.19	121.00	2811.00	2950	20220801	-33.56	1700	20221013	15.29	2340	-16.24	20230131	1841	6.46	20230427	2950	-33.56	20220801	1700	15.29	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
168	20230703	100237	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1958	8	2	0.41	42060345	21756	57.17	1977	1977	1860	2535	1365	1950	1933.28	2.75	0	3282	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	693	16.18	0.70	12	0.06	121.00	2811.00	2950	20220801	-33.63	1700	20221013	15.18	2340	-16.32	20230131	1841	6.36	20230427	2950	-33.63	20220801	1700	15.18	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N
169	20230703	090238	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1958	8	2	0.41	22355401	11632	30.56	1977	1977	1860	2535	1365	1950	1921.89	2.75	0	16	1986	1968	1952	1934	1918	1977	1943	177	585	500	1280	1	1	35399906	693	16.18	0.70	12	0.03	121.00	2811.00	2950	20220801	-33.63	1700	20221013	15.18	2340	-16.32	20230131	1841	6.36	20230427	2950	-33.63	20220801	1700	15.18	20221013	5.50	N	014190	500	176 억		973549	N	N	0	N	00	N