KissMeData/215480/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	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	70	2	1.78	110098990	27765	122.83	3965	4015	3930	5100	2755	3930	3965.37	12.90	0	-3730	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	385	9.83	1.22	12	0.29	407.00	3289.00	6370	20220818	-37.21	3705	20230726	7.96	4780	-16.32	20230419	3705	7.96	20230726	6370	-37.21	20220818	3705	7.96	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
3	20230731	150942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	70	2	1.78	108230990	27298	120.77	3965	4015	3930	5100	2755	3930	3964.80	12.90	0	-3583	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	385	9.83	1.22	12	0.28	407.00	3289.00	6370	20220818	-37.21	3705	20230726	7.96	4780	-16.32	20230419	3705	7.96	20230726	6370	-37.21	20220818	3705	7.96	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
4	20230731	140946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	55	2	1.40	99985655	25226	111.60	3965	4015	3930	5100	2755	3930	3963.60	12.90	0	-3235	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	383	9.79	1.21	12	0.26	407.00	3289.00	6370	20220818	-37.44	3705	20230726	7.56	4780	-16.63	20230419	3705	7.56	20230726	6370	-37.44	20220818	3705	7.56	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
5	20230731	130946	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	80	2	2.04	91597075	23124	102.30	3965	4015	3930	5100	2755	3930	3961.13	12.90	0	-3082	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	386	9.85	1.22	12	0.24	407.00	3289.00	6370	20220818	-37.05	3705	20230726	8.23	4780	-16.11	20230419	3705	8.23	20230726	6370	-37.05	20220818	3705	8.23	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
6	20230731	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	45	2	1.15	71847030	18196	80.50	3965	4000	3930	5100	2755	3930	3948.51	12.90	0	-2524	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	382	9.77	1.21	12	0.19	407.00	3289.00	6370	20220818	-37.60	3705	20230726	7.29	4780	-16.84	20230419	3705	7.29	20230726	6370	-37.60	20220818	3705	7.29	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
7	20230731	110957	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	15	2	0.38	70286705	17802	78.76	3965	4000	3930	5100	2755	3930	3948.25	12.90	0	-2384	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	379	9.69	1.20	12	0.19	407.00	3289.00	6370	20220818	-38.07	3705	20230726	6.48	4780	-17.47	20230419	3705	6.48	20230726	6370	-38.07	20220818	3705	6.48	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
8	20230731	100954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	15	2	0.38	66565140	16858	74.58	3965	4000	3930	5100	2755	3930	3948.58	12.90	0	-1691	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	379	9.69	1.20	12	0.18	407.00	3289.00	6370	20220818	-38.07	3705	20230726	6.48	4780	-17.47	20230419	3705	6.48	20230726	6370	-38.07	20220818	3705	6.48	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
9	20230731	090943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	30	2	0.76	4706390	1187	5.25	3965	3965	3960	5100	2755	3930	3964.95	12.90	0	-127	4026	3977	3896	3847	3766	4002	3872	48	1172	500	2670	5	1	9614957	381	9.73	1.20	12	0.01	407.00	3289.00	6370	20220818	-37.83	3705	20230726	6.88	4780	-17.15	20230419	3705	6.88	20230726	6370	-37.83	20220818	3705	6.88	20230726	1.84	N	215480	500	48 억		1240215	N	N	0	N	00	N
10	20230728	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	115	2	3.01	87513970	22599	38.41	3890	3945	3815	4955	2675	3815	3871.29	12.94	0	-3543	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	378	9.66	1.19	12	0.24	407.00	3289.00	6370	20220818	-38.30	3705	20230726	6.07	4780	-17.78	20230419	3705	6.07	20230726	6370	-38.30	20220818	3705	6.07	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
11	20230728	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	115	2	3.01	80418475	20794	35.34	3890	3945	3815	4955	2675	3815	3867.39	12.94	0	-3529	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	378	9.66	1.19	12	0.22	407.00	3289.00	6370	20220818	-38.30	3705	20230726	6.07	4780	-17.78	20230419	3705	6.07	20230726	6370	-38.30	20220818	3705	6.07	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
12	20230728	140942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	90	2	2.36	66448700	17221	29.27	3890	3930	3815	4955	2675	3815	3858.59	12.94	0	-2498	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	375	9.59	1.19	12	0.18	407.00	3289.00	6370	20220818	-38.70	3705	20230726	5.40	4780	-18.31	20230419	3705	5.40	20230726	6370	-38.70	20220818	3705	5.40	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
13	20230728	130945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	75	2	1.97	59507950	15440	26.24	3890	3895	3815	4955	2675	3815	3854.14	12.94	0	-2542	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	374	9.56	1.18	12	0.16	407.00	3289.00	6370	20220818	-38.93	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	6370	-38.93	20220818	3705	4.99	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
14	20230728	120943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	60	2	1.57	49656160	12906	21.93	3890	3890	3815	4955	2675	3815	3847.53	12.94	0	-1938	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	373	9.52	1.18	12	0.13	407.00	3289.00	6370	20220818	-39.17	3705	20230726	4.59	4780	-18.93	20230419	3705	4.59	20230726	6370	-39.17	20220818	3705	4.59	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
15	20230728	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	50	2	1.31	42077105	10946	18.60	3890	3890	3815	4955	2675	3815	3844.06	12.94	0	-1631	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	372	9.50	1.18	12	0.11	407.00	3289.00	6370	20220818	-39.32	3705	20230726	4.32	4780	-19.14	20230419	3705	4.32	20230726	6370	-39.32	20220818	3705	4.32	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
16	20230728	100938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	30	2	0.79	31619775	8238	14.00	3890	3890	3815	4955	2675	3815	3838.28	12.94	0	-1467	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	370	9.45	1.17	12	0.09	407.00	3289.00	6370	20220818	-39.64	3705	20230726	3.78	4780	-19.56	20230419	3705	3.78	20230726	6370	-39.64	20220818	3705	3.78	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
17	20230728	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	30	2	0.79	18712470	4873	8.28	3890	3890	3815	4955	2675	3815	3840.03	12.94	0	-710	4168	3991	3868	3691	3568	4080	3780	48	1140	500	2590	5	1	9614957	370	9.45	1.17	12	0.05	407.00	3289.00	6370	20220818	-39.64	3705	20230726	3.78	4780	-19.56	20230419	3705	3.78	20230726	6370	-39.64	20220818	3705	3.78	20230726	1.81	N	215480	500	48 억		1243756	N	N	0	N	00	N
18	20230727	160940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	55	2	1.46	225309385	58838	76.58	3755	4045	3745	4885	2635	3760	3830.11	13.02	-7632	-7853	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	367	9.37	1.16	12	0.61	407.00	3289.00	6370	20220818	-40.11	3705	20230726	2.97	4780	-20.19	20230419	3705	2.97	20230726	6370	-40.11	20220818	3705	2.97	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
19	20230727	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	60	2	1.60	205431910	53628	69.80	3755	4045	3745	4885	2635	3760	3830.68	13.02	-7632	-6297	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	367	9.39	1.16	12	0.56	407.00	3289.00	6370	20220818	-40.03	3705	20230726	3.10	4780	-20.08	20230419	3705	3.10	20230726	6370	-40.03	20220818	3705	3.10	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
20	20230727	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	100	2	2.66	125537855	32984	42.93	3755	3890	3745	4885	2635	3760	3806.02	13.02	-7632	-4439	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	371	9.48	1.17	12	0.34	407.00	3289.00	6370	20220818	-39.40	3705	20230726	4.18	4780	-19.25	20230419	3705	4.18	20230726	6370	-39.40	20220818	3705	4.18	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
21	20230727	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	80	2	2.13	120271135	31616	41.15	3755	3890	3745	4885	2635	3760	3804.12	13.02	-7632	-4021	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	369	9.43	1.17	12	0.33	407.00	3289.00	6370	20220818	-39.72	3705	20230726	3.64	4780	-19.67	20230419	3705	3.64	20230726	6370	-39.72	20220818	3705	3.64	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
22	20230727	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	90	2	2.39	95876325	25265	32.88	3755	3875	3745	4885	2635	3760	3794.83	13.02	-7632	-2497	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	370	9.46	1.17	12	0.26	407.00	3289.00	6370	20220818	-39.56	3705	20230726	3.91	4780	-19.46	20230419	3705	3.91	20230726	6370	-39.56	20220818	3705	3.91	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
23	20230727	110940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	75	2	1.99	78246105	20688	26.93	3755	3835	3745	4885	2635	3760	3782.20	13.02	-7632	-1145	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	369	9.42	1.17	12	0.22	407.00	3289.00	6370	20220818	-39.80	3705	20230726	3.51	4780	-19.77	20230419	3705	3.51	20230726	6370	-39.80	20220818	3705	3.51	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
24	20230727	100938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	25	2	0.66	54197160	14371	18.70	3755	3800	3745	4885	2635	3760	3771.29	13.02	-7632	948	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	364	9.30	1.15	12	0.15	407.00	3289.00	6370	20220818	-40.58	3705	20230726	2.16	4780	-20.82	20230419	3705	2.16	20230726	6370	-40.58	20220818	3705	2.16	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
25	20230727	090935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-10	5	-0.27	28781270	7623	9.92	3755	3800	3750	4885	2635	3760	3775.58	13.02	-7632	2040	4016	3887	3796	3667	3576	3842	3622	48	1125	500	2550	5	1	9614957	361	9.21	1.14	12	0.08	407.00	3289.00	6370	20220818	-41.13	3705	20230726	1.21	4780	-21.55	20230419	3705	1.21	20230726	6370	-41.13	20220818	3705	1.21	20230726	1.86	N	215480	500	48 억		1251590	N	N	0	N	00	N
26	20230726	160934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3760	-170	5	-4.33	290584020	76620	313.31	3925	3925	3705	5100	2755	3930	3792.18	13.10	0	-7627	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	362	9.24	1.14	12	0.80	407.00	3289.00	6370	20220818	-40.97	3705	20230726	1.48	4780	-21.34	20230419	3705	1.48	20230726	6370	-40.97	20220818	3705	1.48	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
27	20230726	150939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3750	-180	5	-4.58	286677855	75581	309.06	3925	3925	3705	5100	2755	3930	3792.63	13.10	0	-7380	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	361	9.21	1.14	12	0.79	407.00	3289.00	6370	20220818	-41.13	3705	20230726	1.21	4780	-21.55	20230419	3705	1.21	20230726	6370	-41.13	20220818	3705	1.21	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
28	20230726	140932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3755	-175	5	-4.45	270483740	71278	291.47	3925	3925	3705	5100	2755	3930	3794.40	13.10	0	-7414	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	361	9.23	1.14	12	0.74	407.00	3289.00	6370	20220818	-41.05	3705	20230726	1.35	4780	-21.44	20230419	3705	1.35	20230726	6370	-41.05	20220818	3705	1.35	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
29	20230726	130929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3820	-110	5	-2.80	222929895	58623	239.72	3925	3925	3705	5100	2755	3930	3802.34	13.10	0	-7409	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	367	9.39	1.16	12	0.61	407.00	3289.00	6370	20220818	-40.03	3705	20230726	3.10	4780	-20.08	20230419	3705	3.10	20230726	6370	-40.03	20220818	3705	3.10	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
30	20230726	120933	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3880	-50	5	-1.27	200379355	52791	215.87	3925	3925	3705	5100	2755	3930	3795.21	13.10	0	-6030	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	373	9.53	1.18	12	0.55	407.00	3289.00	6370	20220818	-39.09	3705	20230726	4.72	4780	-18.83	20230419	3705	4.72	20230726	6370	-39.09	20220818	3705	4.72	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
31	20230726	110928	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3795	-135	5	-3.44	177271515	46784	191.31	3925	3925	3705	5100	2755	3930	3788.55	13.10	0	-5633	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	365	9.32	1.15	12	0.49	407.00	3289.00	6370	20220818	-40.42	3705	20230726	2.43	4780	-20.61	20230419	3705	2.43	20230726	6370	-40.42	20220818	3705	2.43	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
32	20230726	100936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3820	-110	5	-2.80	102200970	26871	109.88	3925	3925	3705	5100	2755	3930	3802.46	13.10	0	-4668	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	367	9.39	1.16	12	0.28	407.00	3289.00	6370	20220818	-40.03	3705	20230726	3.10	4780	-20.08	20230419	3705	3.10	20230726	6370	-40.03	20220818	3705	3.10	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
33	20230726	090929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3820	-110	5	-2.80	22065650	5685	23.25	3925	3925	3820	5100	2755	3930	3879.64	13.10	0	-2374	4076	4002	3961	3887	3846	3982	3867	48	1172	500	2670	5	1	9614957	367	9.39	1.16	12	0.06	407.00	3289.00	6370	20220818	-40.03	3820	20230726	0.00	4780	-20.08	20230419	3820	0.00	20230726	6370	-40.03	20220818	3820	0.00	20230726	1.92	N	215480	500	48 억		1259222	N	N	0	N	00	N
34	20230725	160926	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3930	-105	5	-2.60	97167365	24455	60.11	4000	4035	3920	5240	2825	4035	3973.31	13.12	0	-2190	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	378	9.66	1.19	12	0.25	407.00	3289.00	6370	20220818	-38.30	3920	20230725	0.26	4780	-17.78	20230419	3920	0.26	20230725	6370	-38.30	20220818	3920	0.26	20230725	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
35	20230725	150917	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3960	-75	5	-1.86	95803030	24108	59.26	4000	4035	3920	5240	2825	4035	3973.91	13.12	0	-2190	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	381	9.73	1.20	12	0.25	407.00	3289.00	6370	20220818	-37.83	3920	20230725	1.02	4780	-17.15	20230419	3920	1.02	20230725	6370	-37.83	20220818	3920	1.02	20230725	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
36	20230725	140914	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3965	-70	5	-1.73	73382400	18430	45.30	4000	4035	3920	5240	2825	4035	3981.68	13.12	0	-2267	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	381	9.74	1.21	12	0.19	407.00	3289.00	6370	20220818	-37.76	3920	20230725	1.15	4780	-17.05	20230419	3920	1.15	20230725	6370	-37.76	20220818	3920	1.15	20230725	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
37	20230725	130925	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4000	-35	5	-0.87	63999830	16060	39.47	4000	4035	3920	5240	2825	4035	3985.05	13.12	0	-1635	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	385	9.83	1.22	12	0.17	407.00	3289.00	6370	20220818	-37.21	3920	20230725	2.04	4780	-16.32	20230419	3920	2.04	20230725	6370	-37.21	20220818	3920	2.04	20230725	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
38	20230725	120924	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3980	-55	5	-1.36	56171695	14087	34.63	4000	4035	3920	5240	2825	4035	3987.48	13.12	0	-1570	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	383	9.78	1.21	12	0.15	407.00	3289.00	6370	20220818	-37.52	3920	20230725	1.53	4780	-16.74	20230419	3920	1.53	20230725	6370	-37.52	20220818	3920	1.53	20230725	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
39	20230725	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-40	5	-0.99	30001765	7489	18.41	4000	4035	3980	5240	2825	4035	4006.11	13.12	0	-1493	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	384	9.82	1.21	12	0.08	407.00	3289.00	6370	20220818	-37.28	3945	20230103	1.27	4780	-16.42	20230419	3945	1.27	20230103	6370	-37.28	20220818	3945	1.27	20230103	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
40	20230725	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	16049135	4001	9.83	4000	4035	3995	5240	2825	4035	4011.28	13.12	0	-824	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	387	9.90	1.23	12	0.04	407.00	3289.00	6370	20220818	-36.73	3945	20230103	2.15	4780	-15.69	20230419	3945	2.15	20230103	6370	-36.73	20220818	3945	2.15	20230103	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
41	20230725	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	9315010	2322	5.71	4000	4035	3995	5240	2825	4035	4011.63	13.12	0	-720	4231	4132	4066	3967	3901	4100	3935	48	1207	500	2740	5	1	9614957	387	9.90	1.23	12	0.02	407.00	3289.00	6370	20220818	-36.73	3945	20230103	2.15	4780	-15.69	20230419	3945	2.15	20230103	6370	-36.73	20220818	3945	2.15	20230103	1.90	N	215480	500	48 억		1261412	N	N	0	N	00	N
42	20230724	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-115	5	-2.77	164756455	40617	337.29	4150	4165	4000	5390	2905	4150	4056.34	13.18	0	-5407	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	388	9.91	1.23	12	0.42	407.00	3289.00	6370	20220818	-36.66	3945	20230103	2.28	4780	-15.59	20230419	3945	2.28	20230103	6370	-36.66	20220818	3945	2.28	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
43	20230724	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-130	5	-3.13	159995505	39433	327.46	4150	4165	4000	5390	2905	4150	4057.40	13.18	0	-5223	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	387	9.88	1.22	12	0.41	407.00	3289.00	6370	20220818	-36.89	3945	20230103	1.90	4780	-15.90	20230419	3945	1.90	20230103	6370	-36.89	20220818	3945	1.90	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
44	20230724	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-120	5	-2.89	153108220	37721	313.25	4150	4165	4000	5390	2905	4150	4058.97	13.18	0	-5049	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	387	9.90	1.23	12	0.39	407.00	3289.00	6370	20220818	-36.73	3945	20230103	2.15	4780	-15.69	20230419	3945	2.15	20230103	6370	-36.73	20220818	3945	2.15	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
45	20230724	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-120	5	-2.89	140069075	34480	286.33	4150	4165	4000	5390	2905	4150	4062.33	13.18	0	-4455	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	387	9.90	1.23	12	0.36	407.00	3289.00	6370	20220818	-36.73	3945	20230103	2.15	4780	-15.69	20230419	3945	2.15	20230103	6370	-36.73	20220818	3945	2.15	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
46	20230724	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-120	5	-2.89	130137345	32000	265.74	4150	4165	4000	5390	2905	4150	4066.79	13.18	0	-4636	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	387	9.90	1.23	12	0.33	407.00	3289.00	6370	20220818	-36.73	3945	20230103	2.15	4780	-15.69	20230419	3945	2.15	20230103	6370	-36.73	20220818	3945	2.15	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
47	20230724	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-110	5	-2.65	99179785	24297	201.77	4150	4165	4025	5390	2905	4150	4081.98	13.18	0	-4263	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	388	9.93	1.23	12	0.25	407.00	3289.00	6370	20220818	-36.58	3945	20230103	2.41	4780	-15.48	20230419	3945	2.41	20230103	6370	-36.58	20220818	3945	2.41	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
48	20230724	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-75	5	-1.81	44504185	10831	89.94	4150	4165	4075	5390	2905	4150	4108.96	13.18	0	-4000	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	392	10.01	1.24	12	0.11	407.00	3289.00	6370	20220818	-36.03	3945	20230103	3.30	4780	-14.75	20230419	3945	3.30	20230103	6370	-36.03	20220818	3945	3.30	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
49	20230724	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-15	5	-0.36	20042560	4858	40.34	4150	4165	4100	5390	2905	4150	4125.68	13.18	0	-2751	4213	4181	4163	4131	4113	4172	4122	48	1242	500	2820	5	1	9614957	398	10.16	1.26	12	0.05	407.00	3289.00	6370	20220818	-35.09	3945	20230103	4.82	4780	-13.49	20230419	3945	4.82	20230103	6370	-35.09	20220818	3945	4.82	20230103	1.91	N	215480	500	48 억		1266826	N	N	0	N	00	N
50	20230721	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-45	5	-1.07	49894660	11991	105.95	4195	4195	4145	5450	2940	4195	4161.01	13.18	0	-707	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	399	10.20	1.26	12	0.12	407.00	3289.00	6370	20220818	-34.85	3945	20230103	5.20	4780	-13.18	20230419	3945	5.20	20230103	6370	-34.85	20220818	3945	5.20	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
51	20230721	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-25	5	-0.60	48761410	11718	103.53	4195	4195	4145	5450	2940	4195	4161.24	13.18	0	-662	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	401	10.25	1.27	12	0.12	407.00	3289.00	6370	20220818	-34.54	3945	20230103	5.70	4780	-12.76	20230419	3945	5.70	20230103	6370	-34.54	20220818	3945	5.70	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
52	20230721	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-20	5	-0.48	46899725	11270	99.58	4195	4195	4145	5450	2940	4195	4161.47	13.18	0	-600	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	401	10.26	1.27	12	0.12	407.00	3289.00	6370	20220818	-34.46	3945	20230103	5.83	4780	-12.66	20230419	3945	5.83	20230103	6370	-34.46	20220818	3945	5.83	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
53	20230721	130912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-15	5	-0.36	44109645	10599	93.65	4195	4195	4145	5450	2940	4195	4161.68	13.18	0	-600	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	402	10.27	1.27	12	0.11	407.00	3289.00	6370	20220818	-34.38	3945	20230103	5.96	4780	-12.55	20230419	3945	5.96	20230103	6370	-34.38	20220818	3945	5.96	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
54	20230721	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-25	5	-0.60	36848960	8857	78.26	4195	4195	4145	5450	2940	4195	4160.43	13.18	0	492	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	401	10.25	1.27	12	0.09	407.00	3289.00	6370	20220818	-34.54	3945	20230103	5.70	4780	-12.76	20230419	3945	5.70	20230103	6370	-34.54	20220818	3945	5.70	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
55	20230721	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-45	5	-1.07	29311600	7041	62.21	4195	4195	4145	5450	2940	4195	4162.99	13.18	0	-669	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	399	10.20	1.26	12	0.07	407.00	3289.00	6370	20220818	-34.85	3945	20230103	5.20	4780	-13.18	20230419	3945	5.20	20230103	6370	-34.85	20220818	3945	5.20	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
56	20230721	100917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-35	5	-0.83	13379950	3208	28.34	4195	4195	4145	5450	2940	4195	4170.81	13.18	0	-823	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	400	10.22	1.26	12	0.03	407.00	3289.00	6370	20220818	-34.69	3945	20230103	5.45	4780	-12.97	20230419	3945	5.45	20230103	6370	-34.69	20220818	3945	5.45	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
57	20230721	090915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-45	5	-1.07	6553880	1568	13.85	4195	4195	4145	5450	2940	4195	4179.77	13.18	0	-132	4255	4225	4210	4180	4165	4217	4172	48	1255	500	2850	5	1	9614957	399	10.20	1.26	12	0.02	407.00	3289.00	6370	20220818	-34.85	3945	20230103	5.20	4780	-13.18	20230419	3945	5.20	20230103	6370	-34.85	20220818	3945	5.20	20230103	1.92	N	215480	500	48 억		1267533	N	N	0	N	00	N
58	20230720	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-65	5	-1.53	47704835	11318	71.61	4225	4240	4195	5530	2985	4260	4214.95	13.20	0	-1661	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	403	10.31	1.28	12	0.12	407.00	3289.00	6370	20220818	-34.14	3945	20230103	6.34	4780	-12.24	20230419	3945	6.34	20230103	6370	-34.14	20220818	3945	6.34	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
59	20230720	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-45	5	-1.06	43700825	10364	65.58	4225	4240	4195	5530	2985	4260	4216.60	13.20	0	-1435	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	405	10.36	1.28	12	0.11	407.00	3289.00	6370	20220818	-33.83	3945	20230103	6.84	4780	-11.82	20230419	3945	6.84	20230103	6370	-33.83	20220818	3945	6.84	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
60	20230720	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-60	5	-1.41	36400200	8627	54.59	4225	4240	4200	5530	2985	4260	4219.33	13.20	0	-988	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	404	10.32	1.28	12	0.09	407.00	3289.00	6370	20220818	-34.07	3945	20230103	6.46	4780	-12.13	20230419	3945	6.46	20230103	6370	-34.07	20220818	3945	6.46	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
61	20230720	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	34297575	8127	51.42	4225	4240	4200	5530	2985	4260	4220.20	13.20	0	-787	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	406	10.37	1.28	12	0.08	407.00	3289.00	6370	20220818	-33.75	3945	20230103	6.97	4780	-11.72	20230419	3945	6.97	20230103	6370	-33.75	20220818	3945	6.97	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
62	20230720	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	29601715	7010	44.36	4225	4240	4205	5530	2985	4260	4222.78	13.20	0	-782	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	406	10.37	1.28	12	0.07	407.00	3289.00	6370	20220818	-33.75	3945	20230103	6.97	4780	-11.72	20230419	3945	6.97	20230103	6370	-33.75	20220818	3945	6.97	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
63	20230720	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	23754215	5622	35.57	4225	4240	4210	5530	2985	4260	4225.23	13.20	0	-523	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	406	10.37	1.28	12	0.06	407.00	3289.00	6370	20220818	-33.75	3945	20230103	6.97	4780	-11.72	20230419	3945	6.97	20230103	6370	-33.75	20220818	3945	6.97	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
64	20230720	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-45	5	-1.06	22380125	5296	33.51	4225	4240	4210	5530	2985	4260	4225.85	13.20	0	-523	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	405	10.36	1.28	12	0.06	407.00	3289.00	6370	20220818	-33.83	3945	20230103	6.84	4780	-11.82	20230419	3945	6.84	20230103	6370	-33.83	20220818	3945	6.84	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
65	20230720	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	14330795	3387	21.43	4225	4240	4215	5530	2985	4260	4231.12	13.20	0	-155	4356	4307	4266	4217	4176	4287	4197	48	1272	500	2890	5	1	9614957	406	10.37	1.28	12	0.04	407.00	3289.00	6370	20220818	-33.75	3945	20230103	6.97	4780	-11.72	20230419	3945	6.97	20230103	6370	-33.75	20220818	3945	6.97	20230103	1.91	N	215480	500	48 억		1269187	N	N	0	N	00	N
66	20230719	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-70	5	-1.62	67233345	15803	142.64	4300	4315	4225	5620	3035	4330	4254.47	13.23	0	-3052	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	410	10.47	1.30	12	0.16	407.00	3289.00	6370	20220818	-33.12	3945	20230103	7.98	4780	-10.88	20230419	3945	7.98	20230103	6370	-33.12	20220818	3945	7.98	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
67	20230719	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-95	5	-2.19	65650835	15431	139.28	4300	4315	4225	5620	3035	4330	4254.48	13.23	0	-2897	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	407	10.41	1.29	12	0.16	407.00	3289.00	6370	20220818	-33.52	3945	20230103	7.35	4780	-11.40	20230419	3945	7.35	20230103	6370	-33.52	20220818	3945	7.35	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
68	20230719	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-65	5	-1.50	61694045	14497	130.85	4300	4315	4225	5620	3035	4330	4255.64	13.23	0	-2711	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	410	10.48	1.30	12	0.15	407.00	3289.00	6370	20220818	-33.05	3945	20230103	8.11	4780	-10.77	20230419	3945	8.11	20230103	6370	-33.05	20220818	3945	8.11	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
69	20230719	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-75	5	-1.73	43260985	10165	91.75	4300	4315	4230	5620	3035	4330	4255.88	13.23	0	-1747	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	409	10.45	1.29	12	0.11	407.00	3289.00	6370	20220818	-33.20	3945	20230103	7.86	4780	-10.98	20230419	3945	7.86	20230103	6370	-33.20	20220818	3945	7.86	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
70	20230719	120924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-70	5	-1.62	39353325	9244	83.44	4300	4315	4240	5620	3035	4330	4257.17	13.23	0	-1448	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	410	10.47	1.30	12	0.10	407.00	3289.00	6370	20220818	-33.12	3945	20230103	7.98	4780	-10.88	20230419	3945	7.98	20230103	6370	-33.12	20220818	3945	7.98	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
71	20230719	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-85	5	-1.96	38033375	8933	80.63	4300	4315	4240	5620	3035	4330	4257.63	13.23	0	-1353	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	408	10.43	1.29	12	0.09	407.00	3289.00	6370	20220818	-33.36	3945	20230103	7.60	4780	-11.19	20230419	3945	7.60	20230103	6370	-33.36	20220818	3945	7.60	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
72	20230719	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-80	5	-1.85	26534755	6225	56.19	4300	4315	4245	5620	3035	4330	4262.61	13.23	0	-721	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	409	10.44	1.29	12	0.06	407.00	3289.00	6370	20220818	-33.28	3945	20230103	7.73	4780	-11.09	20230419	3945	7.73	20230103	6370	-33.28	20220818	3945	7.73	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
73	20230719	090914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-45	5	-1.04	5240615	1219	11.00	4300	4315	4275	5620	3035	4330	4299.11	13.23	0	-860	4380	4355	4325	4300	4270	4367	4312	48	1292	500	2940	5	1	9614957	412	10.53	1.30	12	0.01	407.00	3289.00	6370	20220818	-32.73	3945	20230103	8.62	4780	-10.36	20230419	3945	8.62	20230103	6370	-32.73	20220818	3945	8.62	20230103	1.91	N	215480	500	48 억		1272205	N	N	0	N	00	N
74	20230718	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	47875045	11076	70.41	4325	4350	4295	5650	3045	4350	4322.41	13.28	0	-5097	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	416	10.64	1.32	12	0.12	407.00	3289.00	6370	20220818	-32.03	3945	20230103	9.76	4780	-9.41	20230419	3945	9.76	20230103	6370	-32.03	20220818	3945	9.76	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
75	20230718	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-40	5	-0.92	46556370	10771	68.47	4325	4350	4295	5650	3045	4350	4322.38	13.28	0	-5050	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	414	10.59	1.31	12	0.11	407.00	3289.00	6370	20220818	-32.34	3945	20230103	9.25	4780	-9.83	20230419	3945	9.25	20230103	6370	-32.34	20220818	3945	9.25	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
76	20230718	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	45555290	10539	67.00	4325	4350	4295	5650	3045	4350	4322.54	13.28	0	-4934	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	416	10.64	1.32	12	0.11	407.00	3289.00	6370	20220818	-32.03	3945	20230103	9.76	4780	-9.41	20230419	3945	9.76	20230103	6370	-32.03	20220818	3945	9.76	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
77	20230718	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	37934965	8777	55.80	4325	4350	4295	5650	3045	4350	4322.09	13.28	0	-3570	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	416	10.64	1.32	12	0.09	407.00	3289.00	6370	20220818	-32.03	3945	20230103	9.76	4780	-9.41	20230419	3945	9.76	20230103	6370	-32.03	20220818	3945	9.76	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
78	20230718	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-30	5	-0.69	30013330	6947	44.16	4325	4350	4295	5650	3045	4350	4320.33	13.28	0	-2915	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	415	10.61	1.31	12	0.07	407.00	3289.00	6370	20220818	-32.18	3945	20230103	9.51	4780	-9.62	20230419	3945	9.51	20230103	6370	-32.18	20220818	3945	9.51	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
79	20230718	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-35	5	-0.80	26700160	6179	39.28	4325	4350	4295	5650	3045	4350	4321.11	13.28	0	-2516	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	415	10.60	1.31	12	0.06	407.00	3289.00	6370	20220818	-32.26	3945	20230103	9.38	4780	-9.73	20230419	3945	9.38	20230103	6370	-32.26	20220818	3945	9.38	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
80	20230718	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-55	5	-1.26	21470850	4966	31.57	4325	4350	4295	5650	3045	4350	4323.57	13.28	0	-1702	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	413	10.55	1.31	12	0.05	407.00	3289.00	6370	20220818	-32.57	3945	20230103	8.87	4780	-10.15	20230419	3945	8.87	20230103	6370	-32.57	20220818	3945	8.87	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
81	20230718	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-25	5	-0.57	5674510	1311	8.33	4325	4350	4325	5650	3045	4350	4328.38	13.28	0	-26	4436	4392	4346	4302	4256	4370	4280	48	1302	500	2950	5	1	9614957	416	10.63	1.31	12	0.01	407.00	3289.00	6370	20220818	-32.10	3945	20230103	9.63	4780	-9.52	20230419	3945	9.63	20230103	6370	-32.10	20220818	3945	9.63	20230103	1.91	N	215480	500	48 억		1277260	N	N	0	N	00	N
82	20230717	160908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-55	5	-1.25	68120990	15678	37.23	4360	4390	4300	5720	3085	4405	4345.01	13.34	0	-5047	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	418	10.69	1.32	12	0.16	407.00	3289.00	6370	20220818	-31.71	3945	20230103	10.27	4780	-9.00	20230419	3945	10.27	20230103	6370	-31.71	20220818	3945	10.27	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
83	20230717	150904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-70	5	-1.59	64020685	14735	34.99	4360	4390	4300	5720	3085	4405	4344.80	13.34	0	-4735	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	417	10.65	1.32	12	0.15	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
84	20230717	140907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-85	5	-1.93	53806705	12372	29.38	4360	4390	4300	5720	3085	4405	4349.07	13.34	0	-4161	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	415	10.61	1.31	12	0.13	407.00	3289.00	6370	20220818	-32.18	3945	20230103	9.51	4780	-9.62	20230419	3945	9.51	20230103	6370	-32.18	20220818	3945	9.51	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
85	20230717	130858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-65	5	-1.48	48918405	11239	26.69	4360	4390	4300	5720	3085	4405	4352.56	13.34	0	-4000	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	417	10.66	1.32	12	0.12	407.00	3289.00	6370	20220818	-31.87	3945	20230103	10.01	4780	-9.21	20230419	3945	10.01	20230103	6370	-31.87	20220818	3945	10.01	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
86	20230717	120909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	-80	5	-1.82	43592475	10010	23.77	4360	4390	4300	5720	3085	4405	4354.89	13.34	0	-3484	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	416	10.63	1.31	12	0.10	407.00	3289.00	6370	20220818	-32.10	3945	20230103	9.63	4780	-9.52	20230419	3945	9.63	20230103	6370	-32.10	20220818	3945	9.63	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
87	20230717	110900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-65	5	-1.48	31463215	7200	17.10	4360	4390	4315	5720	3085	4405	4369.89	13.34	0	-3286	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	417	10.66	1.32	12	0.07	407.00	3289.00	6370	20220818	-31.87	3945	20230103	10.01	4780	-9.21	20230419	3945	10.01	20230103	6370	-31.87	20220818	3945	10.01	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
88	20230717	100900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-35	5	-0.79	25644765	5864	13.92	4360	4390	4335	5720	3085	4405	4373.25	13.34	0	-3060	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	420	10.74	1.33	12	0.06	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
89	20230717	090900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-20	5	-0.45	16675600	3809	9.04	4360	4390	4360	5720	3085	4405	4377.95	13.34	0	-2943	4505	4455	4365	4315	4225	4480	4340	48	1317	500	2990	5	1	9614957	422	10.77	1.33	12	0.04	407.00	3289.00	6370	20220818	-31.16	3945	20230103	11.15	4780	-8.26	20230419	3945	11.15	20230103	6370	-31.16	20220818	3945	11.15	20230103	1.91	N	215480	500	48 억		1282300	N	N	0	N	00	N
90	20230714	160859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	60	2	1.38	182268260	42097	496.02	4345	4415	4275	5640	3045	4345	4329.72	13.45	0	-11101	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	424	10.82	1.34	12	0.44	407.00	3289.00	6370	20220818	-30.85	3945	20230103	11.66	4780	-7.85	20230419	3945	11.66	20230103	6370	-30.85	20220818	3945	11.66	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
91	20230714	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	10	2	0.23	177199765	40940	482.38	4345	4415	4275	5640	3045	4345	4328.28	13.45	0	-10908	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	419	10.70	1.32	12	0.43	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
92	20230714	140908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	15	2	0.35	167061900	38609	454.92	4345	4415	4275	5640	3045	4345	4327.02	13.45	0	-10559	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	419	10.71	1.33	12	0.40	407.00	3289.00	6370	20220818	-31.55	3945	20230103	10.52	4780	-8.79	20230419	3945	10.52	20230103	6370	-31.55	20220818	3945	10.52	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
93	20230714	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	10	2	0.23	116522825	26980	317.90	4345	4415	4275	5640	3045	4345	4318.86	13.45	0	-10895	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	419	10.70	1.32	12	0.28	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
94	20230714	120855	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	30	2	0.69	78105000	18139	213.73	4345	4415	4275	5640	3045	4345	4305.92	13.45	0	-10766	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	421	10.75	1.33	12	0.19	407.00	3289.00	6370	20220818	-31.32	3945	20230103	10.90	4780	-8.47	20230419	3945	10.90	20230103	6370	-31.32	20220818	3945	10.90	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
95	20230714	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-60	5	-1.38	51056590	11845	139.57	4345	4345	4275	5640	3045	4345	4310.39	13.45	0	-8529	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	412	10.53	1.30	12	0.12	407.00	3289.00	6370	20220818	-32.73	3945	20230103	8.62	4780	-10.36	20230419	3945	8.62	20230103	6370	-32.73	20220818	3945	8.62	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
96	20230714	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-60	5	-1.38	38845185	8994	105.97	4345	4345	4285	5640	3045	4345	4319.01	13.45	0	-7574	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	412	10.53	1.30	12	0.09	407.00	3289.00	6370	20220818	-32.73	3945	20230103	8.62	4780	-10.36	20230419	3945	8.62	20230103	6370	-32.73	20220818	3945	8.62	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
97	20230714	090902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-25	5	-0.58	13906305	3212	37.85	4345	4345	4320	5640	3045	4345	4329.48	13.45	0	-2995	4378	4361	4338	4321	4298	4370	4330	48	1297	500	2950	5	1	9614957	415	10.61	1.31	12	0.03	407.00	3289.00	6370	20220818	-32.18	3945	20230103	9.51	4780	-9.62	20230419	3945	9.51	20230103	6370	-32.18	20220818	3945	9.51	20230103	1.90	N	215480	500	48 억		1293401	N	N	0	N	00	N
98	20230713	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	15	2	0.35	36763095	8487	22.06	4335	4355	4315	5620	3035	4330	4331.54	13.47	0	-1300	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	418	10.68	1.32	12	0.09	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
99	20230713	150853	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	5	2	0.12	32757095	7564	19.66	4335	4355	4315	5620	3035	4330	4330.66	13.47	0	-1128	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	417	10.65	1.32	12	0.08	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
100	20230713	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	0	3	0.00	26890770	6211	16.14	4335	4355	4315	5620	3035	4330	4329.54	13.47	0	-455	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	416	10.64	1.32	12	0.06	407.00	3289.00	6370	20220818	-32.03	3945	20230103	9.76	4780	-9.41	20230419	3945	9.76	20230103	6370	-32.03	20220818	3945	9.76	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
101	20230713	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-10	5	-0.23	23742125	5485	14.26	4335	4355	4315	5620	3035	4330	4328.56	13.47	0	-233	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	415	10.61	1.31	12	0.06	407.00	3289.00	6370	20220818	-32.18	3945	20230103	9.51	4780	-9.62	20230419	3945	9.51	20230103	6370	-32.18	20220818	3945	9.51	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
102	20230713	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	0	3	0.00	17487815	4037	10.49	4335	4355	4315	5620	3035	4330	4331.88	13.47	0	-179	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	416	10.64	1.32	12	0.04	407.00	3289.00	6370	20220818	-32.03	3945	20230103	9.76	4780	-9.41	20230419	3945	9.76	20230103	6370	-32.03	20220818	3945	9.76	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
103	20230713	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	20	2	0.46	12042045	2778	7.22	4335	4355	4320	5620	3035	4330	4334.79	13.47	0	109	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	418	10.69	1.32	12	0.03	407.00	3289.00	6370	20220818	-31.71	3945	20230103	10.27	4780	-9.00	20230419	3945	10.27	20230103	6370	-31.71	20220818	3945	10.27	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
104	20230713	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	5	2	0.12	6222845	1435	3.73	4335	4355	4330	5620	3035	4330	4336.48	13.47	0	-54	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	417	10.65	1.32	12	0.01	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
105	20230713	090848	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	20	2	0.46	3737385	862	2.24	4335	4355	4335	5620	3035	4330	4335.71	13.47	0	-11	4546	4437	4351	4242	4156	4395	4200	48	1292	500	2940	5	1	9614957	418	10.69	1.32	12	0.01	407.00	3289.00	6370	20220818	-31.71	3945	20230103	10.27	4780	-9.00	20230419	3945	10.27	20230103	6370	-31.71	20220818	3945	10.27	20230103	1.92	N	215480	500	48 억		1294701	N	N	0	N	00	N
106	20230712	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-50	5	-1.14	166726585	38223	187.21	4410	4460	4265	5690	3070	4380	4362.24	13.44	0	2758	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	416	10.64	1.32	12	0.40	407.00	3289.00	6370	20220818	-32.03	3945	20230103	9.76	4780	-9.41	20230419	3945	9.76	20230103	6370	-32.03	20220818	3945	9.76	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
107	20230712	150842	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-35	5	-0.80	160940435	36888	180.67	4410	4460	4265	5690	3070	4380	4362.95	13.44	0	2888	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	418	10.68	1.32	12	0.38	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
108	20230712	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-35	5	-0.80	137990565	31564	154.60	4410	4460	4265	5690	3070	4380	4371.77	13.44	0	2706	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	418	10.68	1.32	12	0.33	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
109	20230712	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-30	5	-0.68	117208020	26746	131.00	4410	4460	4305	5690	3070	4380	4382.26	13.44	0	2467	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	418	10.69	1.32	12	0.28	407.00	3289.00	6370	20220818	-31.71	3945	20230103	10.27	4780	-9.00	20230419	3945	10.27	20230103	6370	-31.71	20220818	3945	10.27	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
110	20230712	120846	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	5	2	0.11	63112585	14283	69.96	4410	4460	4380	5690	3070	4380	4418.72	13.44	0	-118	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	422	10.77	1.33	12	0.15	407.00	3289.00	6370	20220818	-31.16	3945	20230103	11.15	4780	-8.26	20230419	3945	11.15	20230103	6370	-31.16	20220818	3945	11.15	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
111	20230712	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	54565020	12335	60.42	4410	4460	4400	5690	3070	4380	4423.59	13.44	0	1158	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	424	10.84	1.34	12	0.13	407.00	3289.00	6370	20220818	-30.77	3945	20230103	11.79	4780	-7.74	20230419	3945	11.79	20230103	6370	-30.77	20220818	3945	11.79	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
112	20230712	100845	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	45	2	1.03	52854100	11947	58.51	4410	4460	4400	5690	3070	4380	4424.05	13.44	0	1323	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	425	10.87	1.35	12	0.12	407.00	3289.00	6370	20220818	-30.53	3945	20230103	12.17	4780	-7.43	20230419	3945	12.17	20230103	6370	-30.53	20220818	3945	12.17	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
113	20230712	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	45	2	1.03	6587355	1492	7.31	4410	4425	4410	5690	3070	4380	4415.12	13.44	0	-82	4483	4431	4338	4286	4193	4457	4312	48	1310	500	2970	5	1	9614957	425	10.87	1.35	12	0.02	407.00	3289.00	6370	20220818	-30.53	3945	20230103	12.17	4780	-7.43	20230419	3945	12.17	20230103	6370	-30.53	20220818	3945	12.17	20230103	1.92	N	215480	500	48 억		1292296	N	N	0	N	00	N
114	20230711	160834	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	80	2	1.86	88337795	20415	77.86	4300	4390	4245	5590	3010	4300	4327.10	13.46	0	-1719	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	421	10.76	1.33	12	0.21	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
115	20230711	150831	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	55	2	1.28	85177330	19692	75.10	4300	4390	4245	5590	3010	4300	4325.48	13.46	0	-1633	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	419	10.70	1.32	12	0.20	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
116	20230711	140826	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	65	2	1.51	76360910	17667	67.38	4300	4390	4245	5590	3010	4300	4322.23	13.46	0	-1126	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	420	10.72	1.33	12	0.18	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
117	20230711	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	59184955	13703	52.26	4300	4390	4245	5590	3010	4300	4319.12	13.46	0	-170	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	413	10.57	1.31	12	0.14	407.00	3289.00	6370	20220818	-32.50	3945	20230103	9.00	4780	-10.04	20230419	3945	9.00	20230103	6370	-32.50	20220818	3945	9.00	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
118	20230711	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	10	2	0.23	46686935	10798	41.18	4300	4390	4245	5590	3010	4300	4323.67	13.46	0	95	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	414	10.59	1.31	12	0.11	407.00	3289.00	6370	20220818	-32.34	3945	20230103	9.25	4780	-9.83	20230419	3945	9.25	20230103	6370	-32.34	20220818	3945	9.25	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
119	20230711	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	20	2	0.47	43379610	10029	38.25	4300	4390	4245	5590	3010	4300	4325.42	13.46	0	150	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	415	10.61	1.31	12	0.10	407.00	3289.00	6370	20220818	-32.18	3945	20230103	9.51	4780	-9.62	20230419	3945	9.51	20230103	6370	-32.18	20220818	3945	9.51	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
120	20230711	100838	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	35	2	0.81	42224170	9761	37.23	4300	4390	4245	5590	3010	4300	4325.80	13.46	0	271	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	417	10.65	1.32	12	0.10	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
121	20230711	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	45	2	1.05	13446570	3143	11.99	4300	4345	4245	5590	3010	4300	4278.26	13.46	0	1171	4433	4366	4323	4256	4213	4345	4235	48	1290	500	2920	5	1	9614957	418	10.68	1.32	12	0.03	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	1.93	N	215480	500	48 억		1294017	N	N	0	N	00	N
122	20230710	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-70	5	-1.60	112617565	25991	174.80	4335	4390	4280	5680	3060	4370	4333.92	13.47	0	-1081	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	413	10.57	1.31	12	0.27	407.00	3289.00	6370	20220818	-32.50	3945	20230103	9.00	4780	-10.04	20230419	3945	9.00	20230103	6370	-32.50	20220818	3945	9.00	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
123	20230710	150831	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-60	5	-1.37	91316170	21042	141.52	4335	4390	4280	5680	3060	4370	4339.71	13.47	0	-1182	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	414	10.59	1.31	12	0.22	407.00	3289.00	6370	20220818	-32.34	3945	20230103	9.25	4780	-9.83	20230419	3945	9.25	20230103	6370	-32.34	20220818	3945	9.25	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
124	20230710	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	87304515	20116	135.29	4335	4390	4280	5680	3060	4370	4340.05	13.47	0	-851	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	419	10.70	1.32	12	0.21	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
125	20230710	130812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-5	5	-0.11	82314505	18966	127.55	4335	4390	4280	5680	3060	4370	4340.11	13.47	0	-977	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	420	10.72	1.33	12	0.20	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
126	20230710	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	62199785	14317	96.29	4335	4390	4280	5680	3060	4370	4344.47	13.47	0	-1387	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	419	10.70	1.32	12	0.15	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
127	20230710	110831	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	47401325	10928	73.50	4335	4380	4280	5680	3060	4370	4337.60	13.47	0	-1204	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	419	10.70	1.32	12	0.11	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
128	20230710	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-30	5	-0.69	31458280	7272	48.91	4335	4370	4280	5680	3060	4370	4325.93	13.47	0	-935	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	417	10.66	1.32	12	0.08	407.00	3289.00	6370	20220818	-31.87	3945	20230103	10.01	4780	-9.21	20230419	3945	10.01	20230103	6370	-31.87	20220818	3945	10.01	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
129	20230710	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-25	5	-0.57	17632335	4097	27.55	4335	4345	4280	5680	3060	4370	4303.69	13.47	0	-965	4456	4412	4356	4312	4256	4435	4335	48	1310	500	2970	5	1	9614957	418	10.68	1.32	12	0.04	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	1.96	N	215480	500	48 억		1295098	N	N	0	N	00	N
130	20230707	160822	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	15	2	0.34	61981785	14270	52.60	4300	4400	4300	5660	3050	4355	4343.50	13.48	0	-811	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	420	10.74	1.33	12	0.15	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
131	20230707	150822	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-20	5	-0.46	57260815	13187	48.61	4300	4400	4300	5660	3050	4355	4342.22	13.48	0	-268	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	417	10.65	1.32	12	0.14	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
132	20230707	140837	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-40	5	-0.92	52911660	12180	44.90	4300	4400	4300	5660	3050	4355	4344.14	13.48	0	38	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	415	10.60	1.31	12	0.13	407.00	3289.00	6370	20220818	-32.26	3945	20230103	9.38	4780	-9.73	20230419	3945	9.38	20230103	6370	-32.26	20220818	3945	9.38	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
133	20230707	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-50	5	-1.15	36467305	8372	30.86	4300	4400	4300	5660	3050	4355	4355.87	13.48	0	-1424	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	414	10.58	1.31	12	0.09	407.00	3289.00	6370	20220818	-32.42	3945	20230103	9.13	4780	-9.94	20230419	3945	9.13	20230103	6370	-32.42	20220818	3945	9.13	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
134	20230707	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-35	5	-0.80	32340560	7415	27.33	4300	4400	4300	5660	3050	4355	4361.51	13.48	0	-1330	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	415	10.61	1.31	12	0.08	407.00	3289.00	6370	20220818	-32.18	3945	20230103	9.51	4780	-9.62	20230419	3945	9.51	20230103	6370	-32.18	20220818	3945	9.51	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
135	20230707	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-45	5	-1.03	29049720	6653	24.52	4300	4400	4300	5660	3050	4355	4366.41	13.48	0	-1300	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	414	10.59	1.31	12	0.07	407.00	3289.00	6370	20220818	-32.34	3945	20230103	9.25	4780	-9.83	20230419	3945	9.25	20230103	6370	-32.34	20220818	3945	9.25	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
136	20230707	100822	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	15	2	0.34	26372735	6034	22.24	4300	4400	4300	5660	3050	4355	4370.69	13.48	0	-1164	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	420	10.74	1.33	12	0.06	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
137	20230707	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	40	2	0.92	12349795	2841	10.47	4300	4395	4300	5660	3050	4355	4346.99	13.48	0	1253	4515	4435	4395	4315	4275	4415	4295	48	1305	500	2960	5	1	9614957	423	10.80	1.34	12	0.03	407.00	3289.00	6370	20220818	-31.00	3945	20230103	11.41	4780	-8.05	20230419	3945	11.41	20230103	6370	-31.00	20220818	3945	11.41	20230103	2.01	N	215480	500	48 억		1295897	N	N	0	N	00	N
138	20230706	160823	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-95	5	-2.13	119001535	27053	141.03	4425	4475	4355	5780	3115	4450	4400.17	13.53	0	-5424	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	419	10.70	1.32	12	0.28	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
139	20230706	150823	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-70	5	-1.57	97857765	22205	115.75	4425	4475	4360	5780	3115	4450	4407.01	13.53	0	-5154	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	421	10.76	1.33	12	0.23	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
140	20230706	140824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-55	5	-1.24	89126710	20215	105.38	4425	4475	4360	5780	3115	4450	4408.94	13.53	0	-4684	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	423	10.80	1.34	12	0.21	407.00	3289.00	6370	20220818	-31.00	3945	20230103	11.41	4780	-8.05	20230419	3945	11.41	20230103	6370	-31.00	20220818	3945	11.41	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
141	20230706	130824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-70	5	-1.57	61740210	13955	72.75	4425	4475	4375	5780	3115	4450	4424.24	13.53	0	-4047	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	421	10.76	1.33	12	0.15	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
142	20230706	120812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	53218145	12018	62.65	4425	4475	4385	5780	3115	4450	4428.20	13.53	0	-3994	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	425	10.86	1.34	12	0.12	407.00	3289.00	6370	20220818	-30.61	3945	20230103	12.04	4780	-7.53	20230419	3945	12.04	20230103	6370	-30.61	20220818	3945	12.04	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
143	20230706	110828	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-15	5	-0.34	45611540	10293	53.66	4425	4475	4385	5780	3115	4450	4431.32	13.53	0	-4267	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	426	10.90	1.35	12	0.11	407.00	3289.00	6370	20220818	-30.38	3945	20230103	12.42	4780	-7.22	20230419	3945	12.42	20230103	6370	-30.38	20220818	3945	12.42	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
144	20230706	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-25	5	-0.56	26099615	5906	30.79	4425	4450	4385	5780	3115	4450	4419.17	13.53	0	-3388	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	425	10.87	1.35	12	0.06	407.00	3289.00	6370	20220818	-30.53	3945	20230103	12.17	4780	-7.43	20230419	3945	12.17	20230103	6370	-30.53	20220818	3945	12.17	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
145	20230706	090822	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-45	5	-1.01	15294055	3450	17.98	4425	4450	4405	5780	3115	4450	4433.06	13.53	0	-3155	4550	4500	4455	4405	4360	4477	4382	48	1332	500	3020	5	1	9614957	424	10.82	1.34	12	0.04	407.00	3289.00	6370	20220818	-30.85	3945	20230103	11.66	4780	-7.85	20230419	3945	11.66	20230103	6370	-30.85	20220818	3945	11.66	20230103	2.01	N	215480	500	48 억		1301214	N	N	0	N	00	N
146	20230705	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-45	5	-1.00	85417280	19182	108.12	4495	4505	4410	5840	3150	4495	4453.00	13.59	0	-5345	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	428	10.93	1.35	12	0.20	407.00	3289.00	6370	20220818	-30.14	3945	20230103	12.80	4780	-6.90	20230419	3945	12.80	20230103	6370	-30.14	20220818	3945	12.80	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
147	20230705	150815	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-50	5	-1.11	82618980	18553	104.58	4495	4505	4410	5840	3150	4495	4453.13	13.59	0	-5045	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	427	10.92	1.35	12	0.19	407.00	3289.00	6370	20220818	-30.22	3945	20230103	12.67	4780	-7.01	20230419	3945	12.67	20230103	6370	-30.22	20220818	3945	12.67	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
148	20230705	140807	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-40	5	-0.89	49317710	11037	62.21	4495	4505	4445	5840	3150	4495	4468.40	13.59	0	-4819	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	428	10.95	1.35	12	0.11	407.00	3289.00	6370	20220818	-30.06	3945	20230103	12.93	4780	-6.80	20230419	3945	12.93	20230103	6370	-30.06	20220818	3945	12.93	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
149	20230705	130809	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	-30	5	-0.67	41299670	9235	52.05	4495	4505	4450	5840	3150	4495	4472.08	13.59	0	-3460	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	429	10.97	1.36	12	0.10	407.00	3289.00	6370	20220818	-29.91	3945	20230103	13.18	4780	-6.59	20230419	3945	13.18	20230103	6370	-29.91	20220818	3945	13.18	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
150	20230705	120808	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-20	5	-0.44	35264860	7880	44.42	4495	4505	4450	5840	3150	4495	4475.24	13.59	0	-3093	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	430	11.00	1.36	12	0.08	407.00	3289.00	6370	20220818	-29.75	3945	20230103	13.43	4780	-6.38	20230419	3945	13.43	20230103	6370	-29.75	20220818	3945	13.43	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
151	20230705	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-25	5	-0.56	33632430	7515	42.36	4495	4505	4450	5840	3150	4495	4475.37	13.59	0	-2976	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	430	10.98	1.36	12	0.08	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
152	20230705	100811	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-10	5	-0.22	24629435	5495	30.97	4495	4505	4450	5840	3150	4495	4482.15	13.59	0	-2302	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	431	11.02	1.36	12	0.06	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
153	20230705	090809	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-5	5	-0.11	2543970	566	3.19	4495	4500	4490	5840	3150	4495	4494.65	13.59	0	-219	4548	4521	4493	4466	4438	4507	4452	48	1345	500	3050	5	1	9614957	432	11.03	1.37	12	0.01	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.02	N	215480	500	48 억		1306559	N	N	0	N	00	N
154	20230704	160806	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-5	5	-0.11	79634295	17741	65.87	4520	4520	4465	5850	3150	4500	4488.72	13.63	0	-3696	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	432	11.04	1.37	12	0.18	407.00	3289.00	6370	20220818	-29.43	3945	20230103	13.94	4780	-5.96	20230419	3945	13.94	20230103	6370	-29.43	20220818	3945	13.94	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
155	20230704	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-30	5	-0.67	71557585	15937	59.17	4520	4520	4465	5850	3150	4500	4490.03	13.63	0	-3423	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	430	10.98	1.36	12	0.17	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
156	20230704	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-20	5	-0.44	61159500	13612	50.54	4520	4520	4475	5850	3150	4500	4493.06	13.63	0	-3423	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	431	11.01	1.36	12	0.14	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
157	20230704	130751	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-25	5	-0.56	60550585	13476	50.03	4520	4520	4475	5850	3150	4500	4493.22	13.63	0	-3423	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	430	11.00	1.36	12	0.14	407.00	3289.00	6370	20220818	-29.75	3945	20230103	13.43	4780	-6.38	20230419	3945	13.43	20230103	6370	-29.75	20220818	3945	13.43	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
158	20230704	120800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-20	5	-0.44	48640800	10821	40.18	4520	4520	4480	5850	3150	4500	4495.04	13.63	0	-3270	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	431	11.01	1.36	12	0.11	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
159	20230704	110754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-15	5	-0.33	35645685	7921	29.41	4520	4520	4480	5850	3150	4500	4500.15	13.63	0	-3117	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	431	11.02	1.36	12	0.08	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
160	20230704	100751	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-10	5	-0.22	34273040	7615	28.27	4520	4520	4480	5850	3150	4500	4500.73	13.63	0	-3117	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	432	11.03	1.37	12	0.08	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
161	20230704	090750	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-15	5	-0.33	15710120	3484	12.94	4520	4520	4485	5850	3150	4500	4509.22	13.63	0	-1855	4566	4532	4481	4447	4396	4550	4465	48	1350	500	3060	5	1	9614957	431	11.02	1.36	12	0.04	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.02	N	215480	500	48 억		1310255	N	N	0	N	00	N
162	20230703	160743	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4500	55	2	1.24	120560480	26933	86.76	4445	4515	4430	5770	3115	4445	4476.28	13.64	0	-1816	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	433	11.06	1.37	12	0.28	407.00	3289.00	6370	20220818	-29.36	3945	20230103	14.07	4780	-5.86	20230419	3945	14.07	20230103	6370	-29.36	20220818	3945	14.07	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
163	20230703	150751	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4490	45	2	1.01	117329560	26214	84.44	4445	4515	4430	5770	3115	4445	4475.84	13.64	0	-1721	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	432	11.03	1.37	12	0.27	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
164	20230703	140750	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4470	25	2	0.56	101762175	22725	73.20	4445	4515	4430	5770	3115	4445	4477.98	13.64	0	-1465	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	430	10.98	1.36	12	0.24	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
165	20230703	130744	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4500	55	2	1.24	80906875	18075	58.23	4445	4515	4430	5770	3115	4445	4476.18	13.64	0	1187	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	433	11.06	1.37	12	0.19	407.00	3289.00	6370	20220818	-29.36	3945	20230103	14.07	4780	-5.86	20230419	3945	14.07	20230103	6370	-29.36	20220818	3945	14.07	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
166	20230703	120753	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4480	35	2	0.79	49630830	11123	35.83	4445	4495	4430	5770	3115	4445	4462.00	13.64	0	1078	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	431	11.01	1.36	12	0.12	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
167	20230703	110746	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4470	25	2	0.56	39838625	8931	28.77	4445	4495	4430	5770	3115	4445	4460.71	13.64	0	379	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	430	10.98	1.36	12	0.09	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
168	20230703	100735	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4475	30	2	0.67	22857480	5122	16.50	4445	4495	4430	5770	3115	4445	4462.61	13.64	0	770	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	430	11.00	1.36	12	0.05	407.00	3289.00	6370	20220818	-29.75	3945	20230103	13.43	4780	-6.38	20230419	3945	13.43	20230103	6370	-29.75	20220818	3945	13.43	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N
169	20230703	090743	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4470	25	2	0.56	8804545	1976	6.37	4445	4495	4430	5770	3115	4445	4455.74	13.64	0	267	4528	4486	4403	4361	4278	4507	4382	48	1327	500	3020	5	1	9614957	430	10.98	1.36	12	0.02	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.02	N	215480	500	48 억		1311150	N	N	0	N	00	N