KissMeData/013990/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	160307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3055	-5	5	-0.16	308332140	101163	87.64	3060	3085	3000	3975	2145	3060	3047.87	3.98	0	28076	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1005	9.67	0.62	12	0.31	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
3	20230731	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3045	-15	5	-0.49	284850405	93464	80.97	3060	3085	3000	3975	2145	3060	3047.70	3.98	0	28780	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1001	9.64	0.62	12	0.28	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
4	20230731	140307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3060	0	3	0.00	190022780	62124	53.82	3060	3085	3025	3975	2145	3060	3058.77	3.98	0	22710	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1006	9.68	0.62	12	0.19	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
5	20230731	130308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3055	-5	5	-0.16	158731945	51917	44.97	3060	3085	3025	3975	2145	3060	3057.42	3.98	0	18808	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1005	9.67	0.62	12	0.16	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
6	20230731	120311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3065	5	2	0.16	119186935	38952	33.74	3060	3085	3025	3975	2145	3060	3059.84	3.98	0	11543	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.12	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
7	20230731	110310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3075	15	2	0.49	89958570	29418	25.48	3060	3085	3025	3975	2145	3060	3057.94	3.98	0	4975	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1011	9.73	0.63	12	0.09	316.00	4909.00	4790	20220927	-35.80	2730	20230726	12.64	4725	-34.92	20230303	2730	12.64	20230726	4790	-35.80	20220927	2730	12.64	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
8	20230731	100311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3065	5	2	0.16	47065755	15455	13.39	3060	3065	3025	3975	2145	3060	3045.34	3.98	0	-1304	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1008	9.70	0.62	12	0.05	316.00	4909.00	4790	20220927	-36.01	2730	20230726	12.27	4725	-35.13	20230303	2730	12.27	20230726	4790	-36.01	20220927	2730	12.27	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
9	20230731	090307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3060	0	3	0.00	4262580	1393	1.21	3060	3060	3060	3975	2145	3060	3060.00	3.98	0	-716	3130	3095	3030	2995	2930	3112	3012	164	915	500	1830	5	1	32887536	1006	9.68	0.62	12	0.00	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.18	N	013990	500	164 억		1310039	N	N	0	N	00	N
10	20230728	160308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3060	105	2	3.55	345446080	114262	60.57	3000	3065	2965	3840	2070	2955	3023.55	3.91	0	24165	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	1006	9.68	0.62	12	0.35	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
11	20230728	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3060	105	2	3.55	319096330	105631	55.99	3000	3065	2965	3840	2070	2955	3021.17	3.91	0	23030	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	1006	9.68	0.62	12	0.32	316.00	4909.00	4790	20220927	-36.12	2730	20230726	12.09	4725	-35.24	20230303	2730	12.09	20230726	4790	-36.12	20220927	2730	12.09	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
12	20230728	140307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3055	100	2	3.38	274643955	91088	48.28	3000	3065	2965	3840	2070	2955	3015.48	3.91	0	21615	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	1005	9.67	0.62	12	0.28	316.00	4909.00	4790	20220927	-36.22	2730	20230726	11.90	4725	-35.34	20230303	2730	11.90	20230726	4790	-36.22	20220927	2730	11.90	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
13	20230728	130308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3045	90	2	3.05	257029760	85324	45.23	3000	3065	2965	3840	2070	2955	3012.74	3.91	0	20414	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	1001	9.64	0.62	12	0.26	316.00	4909.00	4790	20220927	-36.43	2730	20230726	11.54	4725	-35.56	20230303	2730	11.54	20230726	4790	-36.43	20220927	2730	11.54	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
14	20230728	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3025	70	2	2.37	223471590	74323	39.40	3000	3045	2965	3840	2070	2955	3007.11	3.91	0	17198	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	995	9.57	0.62	12	0.23	316.00	4909.00	4790	20220927	-36.85	2730	20230726	10.81	4725	-35.98	20230303	2730	10.81	20230726	4790	-36.85	20220927	2730	10.81	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
15	20230728	110309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3035	80	2	2.71	209102030	69580	36.88	3000	3045	2965	3840	2070	2955	3005.57	3.91	0	15880	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	998	9.60	0.62	12	0.21	316.00	4909.00	4790	20220927	-36.64	2730	20230726	11.17	4725	-35.77	20230303	2730	11.17	20230726	4790	-36.64	20220927	2730	11.17	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
16	20230728	100308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3000	45	2	1.52	115665890	38658	20.49	3000	3005	2965	3840	2070	2955	2992.52	3.91	0	-1624	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	987	9.49	0.61	12	0.12	316.00	4909.00	4790	20220927	-37.37	2730	20230726	9.89	4725	-36.51	20230303	2730	9.89	20230726	4790	-37.37	20220927	2730	9.89	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
17	20230728	090308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2965	10	2	0.34	6662700	2231	1.18	3000	3000	2965	3840	2070	2955	2995.49	3.91	0	-517	3111	3032	2911	2832	2711	3072	2872	164	885	500	1770	5	1	32887536	975	9.38	0.60	12	0.01	316.00	4909.00	4790	20220927	-38.10	2730	20230726	8.61	4725	-37.25	20230303	2730	8.61	20230726	4790	-38.10	20220927	2730	8.61	20230726	3.26	N	013990	500	164 억		1285873	N	N	0	N	00	N
18	20230727	160308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2955	155	2	5.54	538232585	183899	45.75	2800	2990	2790	3640	1960	2800	2926.77	3.74	20241	56505	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	972	9.35	0.60	12	0.56	316.00	4909.00	4790	20220927	-38.31	2730	20230726	8.24	4725	-37.46	20230303	2730	8.24	20230726	4790	-38.31	20220927	2730	8.24	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
19	20230727	150306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2960	160	2	5.71	512774775	175264	43.61	2800	2990	2790	3640	1960	2800	2925.73	3.74	20241	53650	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	973	9.37	0.60	12	0.53	316.00	4909.00	4790	20220927	-38.20	2730	20230726	8.42	4725	-37.35	20230303	2730	8.42	20230726	4790	-38.20	20220927	2730	8.42	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
20	20230727	140305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2960	160	2	5.71	464387260	158932	39.54	2800	2990	2790	3640	1960	2800	2921.92	3.74	20241	49446	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	973	9.37	0.60	12	0.48	316.00	4909.00	4790	20220927	-38.20	2730	20230726	8.42	4725	-37.35	20230303	2730	8.42	20230726	4790	-38.20	20220927	2730	8.42	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
21	20230727	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2945	145	2	5.18	409806575	140396	34.93	2800	2990	2790	3640	1960	2800	2918.93	3.74	20241	38732	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	969	9.32	0.60	12	0.43	316.00	4909.00	4790	20220927	-38.52	2730	20230726	7.88	4725	-37.67	20230303	2730	7.88	20230726	4790	-38.52	20220927	2730	7.88	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
22	20230727	120307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2955	155	2	5.54	372206075	127650	31.76	2800	2990	2790	3640	1960	2800	2915.83	3.74	20241	34389	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	972	9.35	0.60	12	0.39	316.00	4909.00	4790	20220927	-38.31	2730	20230726	8.24	4725	-37.46	20230303	2730	8.24	20230726	4790	-38.31	20220927	2730	8.24	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
23	20230727	110306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2970	170	2	6.07	293221590	101069	25.15	2800	2985	2790	3640	1960	2800	2901.20	3.74	20241	27896	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	977	9.40	0.61	12	0.31	316.00	4909.00	4790	20220927	-38.00	2730	20230726	8.79	4725	-37.14	20230303	2730	8.79	20230726	4790	-38.00	20220927	2730	8.79	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
24	20230727	100306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2915	115	2	4.11	177587450	61865	15.39	2800	2915	2790	3640	1960	2800	2870.56	3.74	20241	20645	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	959	9.22	0.59	12	0.19	316.00	4909.00	4790	20220927	-39.14	2730	20230726	6.78	4725	-38.31	20230303	2730	6.78	20230726	4790	-39.14	20220927	2730	6.78	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
25	20230727	090306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2825	25	2	0.89	13511665	4814	1.20	2800	2830	2790	3640	1960	2800	2806.74	3.74	20241	2843	2980	2890	2810	2720	2640	2850	2680	164	840	500	1680	5	1	32887536	929	8.94	0.58	12	0.01	316.00	4909.00	4790	20220927	-41.02	2730	20230726	3.48	4725	-40.21	20230303	2730	3.48	20230726	4790	-41.02	20220927	2730	3.48	20230726	3.36	N	013990	500	164 억		1229296	N	N	0	N	00	N
26	20230726	160305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	2800	-115	5	-3.95	1116537915	399389	204.28	2880	2900	2730	3785	2045	2915	2795.61	3.68	0	20246	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	921	8.86	0.57	12	1.21	316.00	4909.00	4790	20220927	-41.54	2730	20230726	2.56	4725	-40.74	20230303	2730	2.56	20230726	4790	-41.54	20220927	2730	2.56	20230726	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
27	20230726	150306	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	2770	-145	5	-4.97	1039018835	371669	190.10	2880	2900	2730	3785	2045	2915	2795.55	3.68	0	3272	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	911	8.77	0.56	12	1.13	316.00	4909.00	4790	20220927	-42.17	2730	20230726	1.47	4725	-41.38	20230303	2730	1.47	20230726	4790	-42.17	20220927	2730	1.47	20230726	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
28	20230726	140307	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	2750	-165	5	-5.66	957048435	341983	174.91	2880	2900	2730	3785	2045	2915	2798.53	3.68	0	-8478	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	904	8.70	0.56	12	1.04	316.00	4909.00	4790	20220927	-42.59	2730	20230726	0.73	4725	-41.80	20230303	2730	0.73	20230726	4790	-42.59	20220927	2730	0.73	20230726	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
29	20230726	130304	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	2765	-150	5	-5.15	811874060	289270	147.95	2880	2900	2750	3785	2045	2915	2806.63	3.68	0	-11320	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	909	8.75	0.56	12	0.88	316.00	4909.00	4790	20220927	-42.28	2750	20230726	0.55	4725	-41.48	20230303	2750	0.55	20230726	4790	-42.28	20220927	2750	0.55	20230726	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
30	20230726	120305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	2795	-120	5	-4.12	678877710	241170	123.35	2880	2900	2750	3785	2045	2915	2814.93	3.68	0	-11153	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	919	8.84	0.57	12	0.73	316.00	4909.00	4790	20220927	-41.65	2750	20230726	1.64	4725	-40.85	20230303	2750	1.64	20230726	4790	-41.65	20220927	2750	1.64	20230726	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
31	20230726	110304	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	2805	-110	5	-3.77	617950085	219367	112.20	2880	2900	2750	3785	2045	2915	2816.97	3.68	0	-15233	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	922	8.88	0.57	12	0.67	316.00	4909.00	4790	20220927	-41.44	2750	20230726	2.00	4725	-40.63	20230303	2750	2.00	20230726	4790	-41.44	20220927	2750	2.00	20230726	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
32	20230726	100306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2830	-85	5	-2.92	360748440	127260	65.09	2880	2900	2800	3785	2045	2915	2834.74	3.68	0	4110	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	931	8.96	0.58	12	0.39	316.00	4909.00	4790	20220927	-40.92	2790	20221013	1.43	4725	-40.11	20230303	2800	1.07	20230726	4790	-40.92	20220927	2790	1.43	20221013	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
33	20230726	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2885	-30	5	-1.03	51276990	17785	9.10	2880	2900	2880	3785	2045	2915	2883.16	3.68	0	1762	3051	2982	2931	2862	2811	2957	2837	164	870	500	1740	5	1	32887536	949	9.13	0.59	12	0.05	316.00	4909.00	4790	20220927	-39.77	2790	20221013	3.41	4725	-38.94	20230303	2880	0.17	20230726	4790	-39.77	20220927	2790	3.41	20221013	3.46	N	013990	500	164 억		1209055	N	N	0	N	00	N
34	20230725	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2915	-70	5	-2.35	553574380	188720	84.21	2965	3000	2880	3880	2090	2985	2933.34	3.60	0	23775	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	959	9.22	0.59	12	0.57	316.00	4909.00	4790	20220927	-39.14	2790	20221013	4.48	4725	-38.31	20230303	2880	1.22	20230725	4790	-39.14	20220927	2790	4.48	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
35	20230725	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2900	-85	5	-2.85	498578900	169753	75.75	2965	3000	2880	3880	2090	2985	2937.08	3.60	0	21184	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	954	9.18	0.59	12	0.52	316.00	4909.00	4790	20220927	-39.46	2790	20221013	3.94	4725	-38.62	20230303	2880	0.69	20230725	4790	-39.46	20220927	2790	3.94	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
36	20230725	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2910	-75	5	-2.51	362632215	122878	54.83	2965	3000	2900	3880	2090	2985	2951.16	3.60	0	9649	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	957	9.21	0.59	12	0.37	316.00	4909.00	4790	20220927	-39.25	2790	20221013	4.30	4725	-38.41	20230303	2900	0.34	20230725	4790	-39.25	20220927	2790	4.30	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
37	20230725	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2945	-40	5	-1.34	279529835	94393	42.12	2965	3000	2935	3880	2090	2985	2961.34	3.60	0	3171	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	969	9.32	0.60	12	0.29	316.00	4909.00	4790	20220927	-38.52	2790	20221013	5.56	4725	-37.67	20230303	2935	0.34	20230725	4790	-38.52	20220927	2790	5.56	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
38	20230725	120304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2950	-35	5	-1.17	239928390	80927	36.11	2965	3000	2940	3880	2090	2985	2964.75	3.60	0	4799	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	970	9.34	0.60	12	0.25	316.00	4909.00	4790	20220927	-38.41	2790	20221013	5.73	4725	-37.57	20230303	2940	0.34	20230725	4790	-38.41	20220927	2790	5.73	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
39	20230725	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2970	-15	5	-0.50	186185385	62724	27.99	2965	3000	2950	3880	2090	2985	2968.33	3.60	0	5391	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	977	9.40	0.61	12	0.19	316.00	4909.00	4790	20220927	-38.00	2790	20221013	6.45	4725	-37.14	20230303	2950	0.68	20230725	4790	-38.00	20220927	2790	6.45	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
40	20230725	100302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2970	-15	5	-0.50	158710900	53455	23.85	2965	3000	2950	3880	2090	2985	2969.06	3.60	0	7201	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	977	9.40	0.61	12	0.16	316.00	4909.00	4790	20220927	-38.00	2790	20221013	6.45	4725	-37.14	20230303	2950	0.68	20230725	4790	-38.00	20220927	2790	6.45	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
41	20230725	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2995	10	2	0.34	21110805	7111	3.17	2965	2995	2965	3880	2090	2985	2968.75	3.60	0	2183	3141	3062	3011	2932	2881	3037	2907	164	895	500	1790	5	1	32887536	985	9.48	0.61	12	0.02	316.00	4909.00	4790	20220927	-37.47	2790	20221013	7.35	4725	-36.61	20230303	2960	1.18	20230724	4790	-37.47	20220927	2790	7.35	20221013	3.43	N	013990	500	164 억		1185213	N	N	0	N	00	N
42	20230724	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2985	-120	5	-3.86	664925330	221752	260.21	3070	3090	2960	4035	2175	3105	2998.58	3.62	0	-6374	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	982	9.45	0.61	12	0.67	316.00	4909.00	4790	20220927	-37.68	2790	20221013	6.99	4725	-36.83	20230303	2960	0.84	20230724	4790	-37.68	20220927	2790	6.99	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
43	20230724	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3000	-105	5	-3.38	617897480	206009	241.74	3070	3090	2960	4035	2175	3105	2999.37	3.62	0	-7780	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	987	9.49	0.61	12	0.63	316.00	4909.00	4790	20220927	-37.37	2790	20221013	7.53	4725	-36.51	20230303	2960	1.35	20230724	4790	-37.37	20220927	2790	7.53	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
44	20230724	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2995	-110	5	-3.54	583941085	194682	228.45	3070	3090	2960	4035	2175	3105	2999.46	3.62	0	-9475	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	985	9.48	0.61	12	0.59	316.00	4909.00	4790	20220927	-37.47	2790	20221013	7.35	4725	-36.61	20230303	2960	1.18	20230724	4790	-37.47	20220927	2790	7.35	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
45	20230724	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2980	-125	5	-4.03	550998160	183661	215.52	3070	3090	2960	4035	2175	3105	3000.08	3.62	0	-9698	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	980	9.43	0.61	12	0.56	316.00	4909.00	4790	20220927	-37.79	2790	20221013	6.81	4725	-36.93	20230303	2960	0.68	20230724	4790	-37.79	20220927	2790	6.81	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
46	20230724	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2970	-135	5	-4.35	490205350	163246	191.56	3070	3090	2965	4035	2175	3105	3002.86	3.62	0	-11049	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	977	9.40	0.61	12	0.50	316.00	4909.00	4790	20220927	-38.00	2790	20221013	6.45	4725	-37.14	20230303	2965	0.17	20230724	4790	-38.00	20220927	2790	6.45	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
47	20230724	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3005	-100	5	-3.22	367277570	121961	143.11	3070	3090	2975	4035	2175	3105	3011.43	3.62	0	-12365	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	988	9.51	0.61	12	0.37	316.00	4909.00	4790	20220927	-37.27	2790	20221013	7.71	4725	-36.40	20230303	2975	1.01	20230724	4790	-37.27	20220927	2790	7.71	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
48	20230724	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3020	-85	5	-2.74	187547495	61922	72.66	3070	3090	3005	4035	2175	3105	3028.77	3.62	0	-7411	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	993	9.56	0.62	12	0.19	316.00	4909.00	4790	20220927	-36.95	2790	20221013	8.24	4725	-36.08	20230303	3005	0.50	20230724	4790	-36.95	20220927	2790	8.24	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
49	20230724	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3080	-25	5	-0.81	14377095	4684	5.50	3070	3090	3060	4035	2175	3105	3069.41	3.62	0	-1658	3178	3141	3113	3076	3048	3160	3095	164	930	500	1860	5	1	32887536	1013	9.75	0.63	12	0.01	316.00	4909.00	4790	20220927	-35.70	2790	20221013	10.39	4725	-34.81	20230303	3060	0.65	20230724	4790	-35.70	20220927	2790	10.39	20221013	3.49	N	013990	500	164 억		1191600	N	N	0	N	00	N
50	20230721	160259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3105	-5	5	-0.16	259407970	83326	83.94	3095	3150	3085	4040	2180	3110	3113.17	3.62	0	-445	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1021	9.83	0.63	12	0.25	316.00	4909.00	4790	20220927	-35.18	2790	20221013	11.29	4725	-34.29	20230303	3085	0.65	20230721	4790	-35.18	20220927	2790	11.29	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
51	20230721	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3105	-5	5	-0.16	242528475	77884	78.46	3095	3150	3085	4040	2180	3110	3113.97	3.62	0	-424	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1021	9.83	0.63	12	0.24	316.00	4909.00	4790	20220927	-35.18	2790	20221013	11.29	4725	-34.29	20230303	3085	0.65	20230721	4790	-35.18	20220927	2790	11.29	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
52	20230721	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3130	20	2	0.64	202678260	65121	65.60	3095	3150	3085	4040	2180	3110	3112.33	3.62	0	165	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1029	9.91	0.64	12	0.20	316.00	4909.00	4790	20220927	-34.66	2790	20221013	12.19	4725	-33.76	20230303	3085	1.46	20230721	4790	-34.66	20220927	2790	12.19	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
53	20230721	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3130	20	2	0.64	170019025	54676	55.08	3095	3150	3085	4040	2180	3110	3109.57	3.62	0	4168	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1029	9.91	0.64	12	0.17	316.00	4909.00	4790	20220927	-34.66	2790	20221013	12.19	4725	-33.76	20230303	3085	1.46	20230721	4790	-34.66	20220927	2790	12.19	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
54	20230721	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3120	10	2	0.32	120783180	38968	39.26	3095	3120	3085	4040	2180	3110	3099.55	3.62	0	6649	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1026	9.87	0.64	12	0.12	316.00	4909.00	4790	20220927	-34.86	2790	20221013	11.83	4725	-33.97	20230303	3085	1.13	20230721	4790	-34.86	20220927	2790	11.83	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
55	20230721	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3115	5	2	0.16	98071905	31655	31.89	3095	3115	3085	4040	2180	3110	3098.15	3.62	0	6295	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1024	9.86	0.63	12	0.10	316.00	4909.00	4790	20220927	-34.97	2790	20221013	11.65	4725	-34.07	20230303	3085	0.97	20230721	4790	-34.97	20220927	2790	11.65	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
56	20230721	100301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3100	-10	5	-0.32	54148080	17506	17.64	3095	3105	3085	4040	2180	3110	3093.11	3.62	0	330	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1020	9.81	0.63	12	0.05	316.00	4909.00	4790	20220927	-35.28	2790	20221013	11.11	4725	-34.39	20230303	3085	0.49	20230721	4790	-35.28	20220927	2790	11.11	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
57	20230721	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3105	-5	5	-0.16	15612475	5047	5.08	3095	3105	3085	4040	2180	3110	3093.41	3.62	0	-142	3160	3135	3120	3095	3080	3127	3087	164	930	500	1860	5	1	32887536	1021	9.83	0.63	12	0.02	316.00	4909.00	4790	20220927	-35.18	2790	20221013	11.29	4725	-34.29	20230303	3085	0.65	20230721	4790	-35.18	20220927	2790	11.29	20221013	3.51	N	013990	500	164 억		1192045	N	N	0	N	00	N
58	20230720	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3110	-55	5	-1.74	294393350	94308	39.37	3115	3145	3105	4110	2220	3165	3121.65	3.64	0	-6526	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1023	9.84	0.63	12	0.29	316.00	4909.00	4790	20220927	-35.07	2790	20221013	11.47	4725	-34.18	20230303	3105	0.16	20230720	4790	-35.07	20220927	2790	11.47	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
59	20230720	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3120	-45	5	-1.42	269619750	86346	36.05	3115	3145	3110	4110	2220	3165	3122.55	3.64	0	-6194	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1026	9.87	0.64	12	0.26	316.00	4909.00	4790	20220927	-34.86	2790	20221013	11.83	4725	-33.97	20230303	3110	0.32	20230720	4790	-34.86	20220927	2790	11.83	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
60	20230720	140258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3135	-30	5	-0.95	229407245	73462	30.67	3115	3145	3110	4110	2220	3165	3122.80	3.64	0	-6200	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1031	9.92	0.64	12	0.22	316.00	4909.00	4790	20220927	-34.55	2790	20221013	12.37	4725	-33.65	20230303	3110	0.80	20230720	4790	-34.55	20220927	2790	12.37	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
61	20230720	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3125	-40	5	-1.26	212281960	67991	28.39	3115	3145	3110	4110	2220	3165	3122.21	3.64	0	-6067	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1028	9.89	0.64	12	0.21	316.00	4909.00	4790	20220927	-34.76	2790	20221013	12.01	4725	-33.86	20230303	3110	0.48	20230720	4790	-34.76	20220927	2790	12.01	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
62	20230720	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3120	-45	5	-1.42	188119305	60258	25.16	3115	3145	3110	4110	2220	3165	3121.90	3.64	0	-6013	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1026	9.87	0.64	12	0.18	316.00	4909.00	4790	20220927	-34.86	2790	20221013	11.83	4725	-33.97	20230303	3110	0.32	20230720	4790	-34.86	20220927	2790	11.83	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
63	20230720	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3130	-35	5	-1.11	156209370	50023	20.88	3115	3145	3110	4110	2220	3165	3122.75	3.64	0	-5942	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1029	9.91	0.64	12	0.15	316.00	4909.00	4790	20220927	-34.66	2790	20221013	12.19	4725	-33.76	20230303	3110	0.64	20230720	4790	-34.66	20220927	2790	12.19	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
64	20230720	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3120	-45	5	-1.42	112166955	35892	14.98	3115	3145	3110	4110	2220	3165	3125.12	3.64	0	-7496	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1026	9.87	0.64	12	0.11	316.00	4909.00	4790	20220927	-34.86	2790	20221013	11.83	4725	-33.97	20230303	3110	0.32	20230720	4790	-34.86	20220927	2790	11.83	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
65	20230720	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3125	-40	5	-1.26	36368330	11646	4.86	3115	3140	3115	4110	2220	3165	3122.82	3.64	0	-940	3255	3210	3160	3115	3065	3185	3090	164	945	500	1890	5	1	32887536	1028	9.89	0.64	12	0.04	316.00	4909.00	4790	20220927	-34.76	2790	20221013	12.01	4725	-33.86	20230303	3110	0.48	20230719	4790	-34.76	20220927	2790	12.01	20221013	3.51	N	013990	500	164 억		1198572	N	N	0	N	00	N
66	20230719	160304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3165	-55	5	-1.71	735600350	233440	172.46	3175	3205	3110	4185	2255	3220	3151.13	3.63	0	3705	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1041	10.02	0.64	12	0.71	316.00	4909.00	4790	20220927	-33.92	2790	20221013	13.44	4725	-33.02	20230303	3110	1.77	20230719	4790	-33.92	20220927	2790	13.44	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
67	20230719	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3195	-25	5	-0.78	631493550	200579	148.19	3175	3205	3110	4185	2255	3220	3148.35	3.63	0	5178	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1051	10.11	0.65	12	0.61	316.00	4909.00	4790	20220927	-33.30	2790	20221013	14.52	4725	-32.38	20230303	3110	2.73	20230719	4790	-33.30	20220927	2790	14.52	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
68	20230719	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3160	-60	5	-1.86	378361105	119910	88.59	3175	3200	3135	4185	2255	3220	3155.38	3.63	0	-2022	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1039	10.00	0.64	12	0.36	316.00	4909.00	4790	20220927	-34.03	2790	20221013	13.26	4725	-33.12	20230303	3135	0.80	20230719	4790	-34.03	20220927	2790	13.26	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
69	20230719	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3140	-80	5	-2.48	336575925	106621	78.77	3175	3200	3135	4185	2255	3220	3156.75	3.63	0	2394	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1033	9.94	0.64	12	0.32	316.00	4909.00	4790	20220927	-34.45	2790	20221013	12.54	4725	-33.54	20230303	3135	0.16	20230719	4790	-34.45	20220927	2790	12.54	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
70	20230719	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3155	-65	5	-2.02	291605125	92306	68.20	3175	3200	3135	4185	2255	3220	3159.11	3.63	0	2815	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1038	9.98	0.64	12	0.28	316.00	4909.00	4790	20220927	-34.13	2790	20221013	13.08	4725	-33.23	20230303	3135	0.64	20230719	4790	-34.13	20220927	2790	13.08	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
71	20230719	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3160	-60	5	-1.86	216149125	68334	50.49	3175	3200	3135	4185	2255	3220	3163.13	3.63	0	3806	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1039	10.00	0.64	12	0.21	316.00	4909.00	4790	20220927	-34.03	2790	20221013	13.26	4725	-33.12	20230303	3135	0.80	20230719	4790	-34.03	20220927	2790	13.26	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
72	20230719	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3150	-70	5	-2.17	186109970	58837	43.47	3175	3200	3135	4185	2255	3220	3163.15	3.63	0	6268	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1036	9.97	0.64	12	0.18	316.00	4909.00	4790	20220927	-34.24	2790	20221013	12.90	4725	-33.33	20230303	3135	0.48	20230719	4790	-34.24	20220927	2790	12.90	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
73	20230719	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3175	-45	5	-1.40	41192155	12975	9.59	3175	3195	3170	4185	2255	3220	3174.73	3.63	0	788	3300	3260	3210	3170	3120	3235	3145	164	965	500	1930	5	1	32887536	1044	10.05	0.65	12	0.04	316.00	4909.00	4790	20220927	-33.72	2790	20221013	13.80	4725	-32.80	20230303	3155	0.63	20230103	4790	-33.72	20220927	2790	13.80	20221013	3.53	N	013990	500	164 억		1194426	N	N	0	N	00	N
74	20230718	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3220	-20	5	-0.62	415897940	130162	137.45	3240	3250	3160	4210	2270	3240	3195.09	3.71	0	-24896	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1059	10.19	0.66	12	0.40	316.00	4909.00	4790	20220927	-32.78	2775	20220715	16.04	4725	-31.85	20230303	3155	2.06	20230103	4790	-32.78	20220927	2790	15.41	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
75	20230718	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3205	-35	5	-1.08	404759010	126693	133.79	3240	3250	3160	4210	2270	3240	3194.80	3.71	0	-24814	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1054	10.14	0.65	12	0.39	316.00	4909.00	4790	20220927	-33.09	2775	20220715	15.50	4725	-32.17	20230303	3155	1.58	20230103	4790	-33.09	20220927	2790	14.87	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
76	20230718	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3195	-45	5	-1.39	356068055	111465	117.71	3240	3250	3160	4210	2270	3240	3194.44	3.71	0	-23505	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1051	10.11	0.65	12	0.34	316.00	4909.00	4790	20220927	-33.30	2775	20220715	15.14	4725	-32.38	20230303	3155	1.27	20230103	4790	-33.30	20220927	2790	14.52	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
77	20230718	130300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3175	-65	5	-2.01	300968135	94122	99.39	3240	3250	3160	4210	2270	3240	3197.64	3.71	0	-19810	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1044	10.05	0.65	12	0.29	316.00	4909.00	4790	20220927	-33.72	2775	20220715	14.41	4725	-32.80	20230303	3155	0.63	20230103	4790	-33.72	20220927	2790	13.80	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
78	20230718	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3185	-55	5	-1.70	233248290	72765	76.84	3240	3250	3180	4210	2270	3240	3205.50	3.71	0	-15675	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1047	10.08	0.65	12	0.22	316.00	4909.00	4790	20220927	-33.51	2775	20220715	14.77	4725	-32.59	20230303	3155	0.95	20230103	4790	-33.51	20220927	2790	14.16	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
79	20230718	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3210	-30	5	-0.93	141738695	44091	46.56	3240	3250	3200	4210	2270	3240	3214.69	3.71	0	-9446	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1056	10.16	0.65	12	0.13	316.00	4909.00	4790	20220927	-32.99	2775	20220715	15.68	4725	-32.06	20230303	3155	1.74	20230103	4790	-32.99	20220927	2790	15.05	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
80	20230718	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3205	-35	5	-1.08	88818165	27570	29.11	3240	3250	3200	4210	2270	3240	3221.55	3.71	0	-7619	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1054	10.14	0.65	12	0.08	316.00	4909.00	4790	20220927	-33.09	2775	20220715	15.50	4725	-32.17	20230303	3155	1.58	20230103	4790	-33.09	20220927	2790	14.87	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
81	20230718	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3240	0	3	0.00	7435460	2299	2.43	3240	3240	3230	4210	2270	3240	3234.21	3.71	0	1540	3310	3275	3250	3215	3190	3262	3202	164	970	500	1940	5	1	32887536	1066	10.25	0.66	12	0.01	316.00	4909.00	4790	20220927	-32.36	2775	20220715	16.76	4725	-31.43	20230303	3155	2.69	20230103	4790	-32.36	20220927	2790	16.13	20221013	3.55	N	013990	500	164 억		1219311	N	N	0	N	00	N
82	20230717	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3240	-55	5	-1.67	274366070	84589	72.35	3285	3285	3225	4280	2310	3295	3243.52	3.71	0	-195	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1066	10.25	0.66	12	0.26	316.00	4909.00	4790	20220927	-32.36	2775	20220715	16.76	4725	-31.43	20230303	3155	2.69	20230103	4790	-32.36	20220927	2790	16.13	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
83	20230717	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3250	-45	5	-1.37	239069875	73703	63.04	3285	3285	3225	4280	2310	3295	3243.69	3.71	0	267	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1069	10.28	0.66	12	0.22	316.00	4909.00	4790	20220927	-32.15	2775	20220715	17.12	4725	-31.22	20230303	3155	3.01	20230103	4790	-32.15	20220927	2790	16.49	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
84	20230717	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3235	-60	5	-1.82	214822890	66224	56.64	3285	3285	3225	4280	2310	3295	3243.88	3.71	0	1284	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1064	10.24	0.66	12	0.20	316.00	4909.00	4790	20220927	-32.46	2775	20220715	16.58	4725	-31.53	20230303	3155	2.54	20230103	4790	-32.46	20220927	2790	15.95	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
85	20230717	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3250	-45	5	-1.37	139299980	42859	36.66	3285	3285	3230	4280	2310	3295	3250.19	3.71	0	670	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1069	10.28	0.66	12	0.13	316.00	4909.00	4790	20220927	-32.15	2775	20220715	17.12	4725	-31.22	20230303	3155	3.01	20230103	4790	-32.15	20220927	2790	16.49	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
86	20230717	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3250	-45	5	-1.37	124930075	38434	32.87	3285	3285	3230	4280	2310	3295	3250.51	3.71	0	900	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1069	10.28	0.66	12	0.12	316.00	4909.00	4790	20220927	-32.15	2775	20220715	17.12	4725	-31.22	20230303	3155	3.01	20230103	4790	-32.15	20220927	2790	16.49	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
87	20230717	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3245	-50	5	-1.52	91058525	27988	23.94	3285	3285	3230	4280	2310	3295	3253.48	3.71	0	-2660	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1067	10.27	0.66	12	0.09	316.00	4909.00	4790	20220927	-32.25	2775	20220715	16.94	4725	-31.32	20230303	3155	2.85	20230103	4790	-32.25	20220927	2790	16.31	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
88	20230717	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3235	-60	5	-1.82	78929845	24255	20.75	3285	3285	3230	4280	2310	3295	3254.17	3.71	0	-2761	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1064	10.24	0.66	12	0.07	316.00	4909.00	4790	20220927	-32.46	2775	20220715	16.58	4725	-31.53	20230303	3155	2.54	20230103	4790	-32.46	20220927	2790	15.95	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
89	20230717	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3280	-15	5	-0.46	5358250	1638	1.40	3285	3285	3265	4280	2310	3295	3271.21	3.71	0	-779	3391	3342	3301	3252	3211	3322	3232	164	985	500	1970	5	1	32887536	1079	10.38	0.67	12	0.00	316.00	4909.00	4790	20220927	-31.52	2775	20220715	18.20	4725	-30.58	20230303	3155	3.96	20230103	4790	-31.52	20220927	2790	17.56	20221013	3.52	N	013990	500	164 억		1219507	N	N	0	N	00	N
90	20230714	160257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3295	-40	5	-1.20	352632960	107345	99.29	3335	3350	3260	4335	2335	3335	3285.04	3.73	0	-5887	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1084	10.43	0.67	12	0.33	316.00	4909.00	4790	20220927	-31.21	2760	20220713	19.38	4725	-30.26	20230303	3155	4.44	20230103	4790	-31.21	20220927	2775	18.74	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
91	20230714	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3280	-55	5	-1.65	324299895	98714	91.30	3335	3350	3260	4335	2335	3335	3285.25	3.73	0	-5483	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1079	10.38	0.67	12	0.30	316.00	4909.00	4790	20220927	-31.52	2760	20220713	18.84	4725	-30.58	20230303	3155	3.96	20230103	4790	-31.52	20220927	2775	18.20	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
92	20230714	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3300	-35	5	-1.05	278376045	84744	78.38	3335	3350	3260	4335	2335	3335	3284.91	3.73	0	-5424	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1085	10.44	0.67	12	0.26	316.00	4909.00	4790	20220927	-31.11	2760	20220713	19.57	4725	-30.16	20230303	3155	4.60	20230103	4790	-31.11	20220927	2775	18.92	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
93	20230714	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-60	5	-1.80	252335645	76818	71.05	3335	3350	3260	4335	2335	3335	3284.85	3.73	0	-5422	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1077	10.36	0.67	12	0.23	316.00	4909.00	4790	20220927	-31.63	2760	20220713	18.66	4725	-30.69	20230303	3155	3.80	20230103	4790	-31.63	20220927	2775	18.02	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
94	20230714	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-60	5	-1.80	207841910	63193	58.45	3335	3350	3260	4335	2335	3335	3289.00	3.73	0	-5601	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1077	10.36	0.67	12	0.19	316.00	4909.00	4790	20220927	-31.63	2760	20220713	18.66	4725	-30.69	20230303	3155	3.80	20230103	4790	-31.63	20220927	2775	18.02	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
95	20230714	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3265	-70	5	-2.10	197072325	59899	55.40	3335	3350	3260	4335	2335	3335	3290.08	3.73	0	-5869	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1074	10.33	0.67	12	0.18	316.00	4909.00	4790	20220927	-31.84	2760	20220713	18.30	4725	-30.90	20230303	3155	3.49	20230103	4790	-31.84	20220927	2775	17.66	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
96	20230714	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-60	5	-1.80	166703005	50615	46.82	3335	3350	3260	4335	2335	3335	3293.55	3.73	0	-6537	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1077	10.36	0.67	12	0.15	316.00	4909.00	4790	20220927	-31.63	2760	20220713	18.66	4725	-30.69	20230303	3155	3.80	20230103	4790	-31.63	20220927	2775	18.02	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
97	20230714	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3340	5	2	0.15	2184665	655	0.61	3335	3340	3335	4335	2335	3335	3335.37	3.73	0	2	3425	3380	3330	3285	3235	3402	3307	164	1000	500	2000	5	1	32887536	1098	10.57	0.68	12	0.00	316.00	4909.00	4790	20220927	-30.27	2760	20220713	21.01	4725	-29.31	20230303	3155	5.86	20230103	4790	-30.27	20220927	2775	20.36	20220715	3.52	N	013990	500	164 억		1225412	N	N	0	N	00	N
98	20230713	160257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3335	30	2	0.91	348730550	104842	181.01	3310	3375	3280	4295	2315	3305	3326.12	3.70	0	8465	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1097	10.55	0.68	12	0.32	316.00	4909.00	4790	20220927	-30.38	2760	20220713	20.83	4725	-29.42	20230303	3155	5.71	20230103	4790	-30.38	20220927	2760	20.83	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
99	20230713	150255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3310	5	2	0.15	296158335	88998	153.65	3310	3375	3280	4295	2315	3305	3327.70	3.70	0	8778	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1089	10.47	0.67	12	0.27	316.00	4909.00	4790	20220927	-30.90	2760	20220713	19.93	4725	-29.95	20230303	3155	4.91	20230103	4790	-30.90	20220927	2760	19.93	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
100	20230713	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3330	25	2	0.76	283810980	85274	147.22	3310	3375	3280	4295	2315	3305	3328.22	3.70	0	8202	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1095	10.54	0.68	12	0.26	316.00	4909.00	4790	20220927	-30.48	2760	20220713	20.65	4725	-29.52	20230303	3155	5.55	20230103	4790	-30.48	20220927	2760	20.65	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
101	20230713	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3340	35	2	1.06	277239015	83298	143.81	3310	3375	3280	4295	2315	3305	3328.28	3.70	0	7824	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1098	10.57	0.68	12	0.25	316.00	4909.00	4790	20220927	-30.27	2760	20220713	21.01	4725	-29.31	20230303	3155	5.86	20230103	4790	-30.27	20220927	2760	21.01	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
102	20230713	120253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3330	25	2	0.76	199359400	59780	103.21	3310	3375	3300	4295	2315	3305	3334.88	3.70	0	7887	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1095	10.54	0.68	12	0.18	316.00	4909.00	4790	20220927	-30.48	2760	20220713	20.65	4725	-29.52	20230303	3155	5.55	20230103	4790	-30.48	20220927	2760	20.65	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
103	20230713	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3340	35	2	1.06	180491025	54112	93.42	3310	3375	3300	4295	2315	3305	3335.51	3.70	0	7535	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1098	10.57	0.68	12	0.16	316.00	4909.00	4790	20220927	-30.27	2760	20220713	21.01	4725	-29.31	20230303	3155	5.86	20230103	4790	-30.27	20220927	2760	21.01	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
104	20230713	100256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3350	45	2	1.36	96918820	29087	50.22	3310	3355	3300	4295	2315	3305	3332.03	3.70	0	5199	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1102	10.60	0.68	12	0.09	316.00	4909.00	4790	20220927	-30.06	2760	20220713	21.38	4725	-29.10	20230303	3155	6.18	20230103	4790	-30.06	20220927	2760	21.38	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
105	20230713	090235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3320	15	2	0.45	784620	237	0.41	3310	3320	3310	4295	2315	3305	3310.63	3.70	0	180	3345	3325	3305	3285	3265	3315	3275	164	990	500	1980	5	1	32887536	1092	10.51	0.68	12	0.00	316.00	4909.00	4790	20220927	-30.69	2760	20220713	20.29	4725	-29.74	20230303	3155	5.23	20230103	4790	-30.69	20220927	2760	20.29	20220713	3.50	N	013990	500	164 억		1216947	N	N	0	N	00	N
106	20230712	160253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3305	10	2	0.30	187125510	56596	76.09	3320	3325	3285	4280	2310	3295	3306.34	3.69	0	4167	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1087	10.46	0.67	12	0.17	316.00	4909.00	4790	20220927	-31.00	2760	20220713	19.75	4725	-30.05	20230303	3155	4.75	20230103	4790	-31.00	20220927	2760	19.75	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
107	20230712	150253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3310	15	2	0.46	173134065	52362	70.40	3320	3325	3285	4280	2310	3295	3306.48	3.69	0	3331	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1089	10.47	0.67	12	0.16	316.00	4909.00	4790	20220927	-30.90	2760	20220713	19.93	4725	-29.95	20230303	3155	4.91	20230103	4790	-30.90	20220927	2760	19.93	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
108	20230712	140251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3320	25	2	0.76	151217275	45747	61.50	3320	3325	3285	4280	2310	3295	3305.51	3.69	0	4580	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1092	10.51	0.68	12	0.14	316.00	4909.00	4790	20220927	-30.69	2760	20220713	20.29	4725	-29.74	20230303	3155	5.23	20230103	4790	-30.69	20220927	2760	20.29	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
109	20230712	130253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3320	25	2	0.76	130247170	39413	52.99	3320	3325	3285	4280	2310	3295	3304.68	3.69	0	4263	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1092	10.51	0.68	12	0.12	316.00	4909.00	4790	20220927	-30.69	2760	20220713	20.29	4725	-29.74	20230303	3155	5.23	20230103	4790	-30.69	20220927	2760	20.29	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
110	20230712	120253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3320	25	2	0.76	111233815	33675	45.27	3320	3325	3285	4280	2310	3295	3303.16	3.69	0	3688	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1092	10.51	0.68	12	0.10	316.00	4909.00	4790	20220927	-30.69	2760	20220713	20.29	4725	-29.74	20230303	3155	5.23	20230103	4790	-30.69	20220927	2760	20.29	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
111	20230712	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3295	0	3	0.00	70899530	21480	28.88	3320	3320	3285	4280	2310	3295	3300.72	3.69	0	1878	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1084	10.43	0.67	12	0.07	316.00	4909.00	4790	20220927	-31.21	2760	20220713	19.38	4725	-30.26	20230303	3155	4.44	20230103	4790	-31.21	20220927	2760	19.38	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
112	20230712	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3305	10	2	0.30	37442045	11323	15.22	3320	3320	3295	4280	2310	3295	3306.72	3.69	0	881	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1087	10.46	0.67	12	0.03	316.00	4909.00	4790	20220927	-31.00	2760	20220713	19.75	4725	-30.05	20230303	3155	4.75	20230103	4790	-31.00	20220927	2760	19.75	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
113	20230712	090253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3310	15	2	0.46	6273455	1890	2.54	3320	3320	3310	4280	2310	3295	3319.29	3.69	0	24	3395	3345	3290	3240	3185	3370	3265	164	985	500	1970	5	1	32887536	1089	10.47	0.67	12	0.01	316.00	4909.00	4790	20220927	-30.90	2760	20220713	19.93	4725	-29.95	20230303	3155	4.91	20230103	4790	-30.90	20220927	2760	19.93	20220713	3.53	N	013990	500	164 억		1212794	N	N	0	N	00	N
114	20230711	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3295	10	2	0.30	243199250	74018	65.10	3255	3340	3235	4270	2300	3285	3285.26	3.66	0	7460	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1084	10.43	0.67	12	0.23	316.00	4909.00	4790	20220927	-31.21	2760	20220713	19.38	4725	-30.26	20230303	3155	4.44	20230103	4790	-31.21	20220927	2760	19.38	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
115	20230711	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3295	10	2	0.30	214807835	65396	57.52	3255	3340	3235	4270	2300	3285	3284.72	3.66	0	7302	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1084	10.43	0.67	12	0.20	316.00	4909.00	4790	20220927	-31.21	2760	20220713	19.38	4725	-30.26	20230303	3155	4.44	20230103	4790	-31.21	20220927	2760	19.38	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
116	20230711	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3280	-5	5	-0.15	176081595	53601	47.14	3255	3340	3235	4270	2300	3285	3285.04	3.66	0	4303	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1079	10.38	0.67	12	0.16	316.00	4909.00	4790	20220927	-31.52	2760	20220713	18.84	4725	-30.58	20230303	3155	3.96	20230103	4790	-31.52	20220927	2760	18.84	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
117	20230711	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3285	0	3	0.00	160162575	48740	42.87	3255	3340	3235	4270	2300	3285	3286.06	3.66	0	4022	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1080	10.40	0.67	12	0.15	316.00	4909.00	4790	20220927	-31.42	2760	20220713	19.02	4725	-30.48	20230303	3155	4.12	20230103	4790	-31.42	20220927	2760	19.02	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
118	20230711	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-10	5	-0.30	147595515	44903	39.49	3255	3340	3235	4270	2300	3285	3286.99	3.66	0	2062	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1077	10.36	0.67	12	0.14	316.00	4909.00	4790	20220927	-31.63	2760	20220713	18.66	4725	-30.69	20230303	3155	3.80	20230103	4790	-31.63	20220927	2760	18.66	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
119	20230711	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3285	0	3	0.00	130341435	39645	34.87	3255	3340	3235	4270	2300	3285	3287.71	3.66	0	1807	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1080	10.40	0.67	12	0.12	316.00	4909.00	4790	20220927	-31.42	2760	20220713	19.02	4725	-30.48	20230303	3155	4.12	20230103	4790	-31.42	20220927	2760	19.02	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
120	20230711	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3295	10	2	0.30	102161105	31064	27.32	3255	3340	3235	4270	2300	3285	3288.73	3.66	0	1069	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1084	10.43	0.67	12	0.09	316.00	4909.00	4790	20220927	-31.21	2760	20220713	19.38	4725	-30.26	20230303	3155	4.44	20230103	4790	-31.21	20220927	2760	19.38	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
121	20230711	090250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3265	-20	5	-0.61	6975550	2139	1.88	3255	3280	3250	4270	2300	3285	3261.12	3.66	0	46	3335	3310	3265	3240	3195	3322	3252	164	985	500	1970	5	1	32887536	1074	10.33	0.67	12	0.01	316.00	4909.00	4790	20220927	-31.84	2760	20220713	18.30	4725	-30.90	20230303	3155	3.49	20230103	4790	-31.84	20220927	2760	18.30	20220713	3.56	N	013990	500	164 억		1204915	N	N	0	N	00	N
122	20230710	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3285	10	2	0.31	350239675	107651	62.07	3230	3290	3220	4255	2295	3275	3253.46	3.63	0	10260	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1080	10.40	0.67	12	0.33	316.00	4909.00	4790	20220927	-31.42	2760	20220713	19.02	4725	-30.48	20230303	3155	4.12	20230103	4790	-31.42	20220927	2760	19.02	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
123	20230710	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3280	5	2	0.15	326893475	100524	57.96	3230	3290	3220	4255	2295	3275	3251.89	3.63	0	9630	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1079	10.38	0.67	12	0.31	316.00	4909.00	4790	20220927	-31.52	2760	20220713	18.84	4725	-30.58	20230303	3155	3.96	20230103	4790	-31.52	20220927	2760	18.84	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
124	20230710	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3270	-5	5	-0.15	269018580	82871	47.78	3230	3280	3220	4255	2295	3275	3246.23	3.63	0	12704	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1075	10.35	0.67	12	0.25	316.00	4909.00	4790	20220927	-31.73	2760	20220713	18.48	4725	-30.79	20230303	3155	3.65	20230103	4790	-31.73	20220927	2760	18.48	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
125	20230710	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3265	-10	5	-0.31	240365535	74102	42.73	3230	3280	3220	4255	2295	3275	3243.71	3.63	0	11976	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1074	10.33	0.67	12	0.23	316.00	4909.00	4790	20220927	-31.84	2760	20220713	18.30	4725	-30.90	20230303	3155	3.49	20230103	4790	-31.84	20220927	2760	18.30	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
126	20230710	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3265	-10	5	-0.31	202636240	62561	36.07	3230	3270	3220	4255	2295	3275	3239.02	3.63	0	7428	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1074	10.33	0.67	12	0.19	316.00	4909.00	4790	20220927	-31.84	2760	20220713	18.30	4725	-30.90	20230303	3155	3.49	20230103	4790	-31.84	20220927	2760	18.30	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
127	20230710	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3245	-30	5	-0.92	177149660	54722	31.55	3230	3270	3220	4255	2295	3275	3237.27	3.63	0	5394	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1067	10.27	0.66	12	0.17	316.00	4909.00	4790	20220927	-32.25	2760	20220713	17.57	4725	-31.32	20230303	3155	2.85	20230103	4790	-32.25	20220927	2760	17.57	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
128	20230710	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3250	-25	5	-0.76	125569805	38800	22.37	3230	3270	3225	4255	2295	3275	3236.34	3.63	0	4199	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1069	10.28	0.66	12	0.12	316.00	4909.00	4790	20220927	-32.15	2760	20220713	17.75	4725	-31.22	20230303	3155	3.01	20230103	4790	-32.15	20220927	2760	17.75	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
129	20230710	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3230	-45	5	-1.37	19473790	6029	3.48	3230	3240	3225	4255	2295	3275	3230.02	3.63	0	-429	3371	3322	3276	3227	3181	3300	3205	164	980	500	1960	5	1	32887536	1062	10.22	0.66	12	0.02	316.00	4909.00	4790	20220927	-32.57	2760	20220713	17.03	4725	-31.64	20230303	3155	2.38	20230103	4790	-32.57	20220927	2760	17.03	20220713	3.61	N	013990	500	164 억		1193177	N	N	0	N	00	N
130	20230707	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-40	5	-1.21	525493170	160909	76.18	3315	3325	3230	4305	2325	3315	3265.78	3.65	0	-6838	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1077	10.36	0.67	12	0.49	316.00	4909.00	4790	20220927	-31.63	2760	20220713	18.66	4725	-30.69	20230303	3155	3.80	20230103	4790	-31.63	20220927	2760	18.66	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
131	20230707	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3240	-75	5	-2.26	418825395	128053	60.62	3315	3325	3230	4305	2325	3315	3270.72	3.65	0	-13830	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1066	10.25	0.66	12	0.39	316.00	4909.00	4790	20220927	-32.36	2760	20220713	17.39	4725	-31.43	20230303	3155	2.69	20230103	4790	-32.36	20220927	2760	17.39	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
132	20230707	140252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3250	-65	5	-1.96	383536750	117155	55.46	3315	3325	3240	4305	2325	3315	3273.75	3.65	0	-12155	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1069	10.28	0.66	12	0.36	316.00	4909.00	4790	20220927	-32.15	2760	20220713	17.75	4725	-31.22	20230303	3155	3.01	20230103	4790	-32.15	20220927	2760	17.75	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
133	20230707	130250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3250	-65	5	-1.96	312076920	95138	45.04	3315	3325	3250	4305	2325	3315	3280.26	3.65	0	-10860	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1069	10.28	0.66	12	0.29	316.00	4909.00	4790	20220927	-32.15	2760	20220713	17.75	4725	-31.22	20230303	3155	3.01	20230103	4790	-32.15	20220927	2760	17.75	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
134	20230707	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3265	-50	5	-1.51	254728010	77526	36.70	3315	3325	3255	4305	2325	3315	3285.71	3.65	0	-10600	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1074	10.33	0.67	12	0.24	316.00	4909.00	4790	20220927	-31.84	2760	20220713	18.30	4725	-30.90	20230303	3155	3.49	20230103	4790	-31.84	20220927	2760	18.30	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
135	20230707	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3280	-35	5	-1.06	163059175	49484	23.43	3315	3325	3270	4305	2325	3315	3295.19	3.65	0	-10690	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1079	10.38	0.67	12	0.15	316.00	4909.00	4790	20220927	-31.52	2760	20220713	18.84	4725	-30.58	20230303	3155	3.96	20230103	4790	-31.52	20220927	2760	18.84	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
136	20230707	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3295	-20	5	-0.60	95673670	28950	13.71	3315	3325	3290	4305	2325	3315	3304.79	3.65	0	-4884	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1084	10.43	0.67	12	0.09	316.00	4909.00	4790	20220927	-31.21	2760	20220713	19.38	4725	-30.26	20230303	3155	4.44	20230103	4790	-31.21	20220927	2760	19.38	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
137	20230707	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3300	-15	5	-0.45	23272145	7041	3.33	3315	3315	3295	4305	2325	3315	3305.23	3.65	0	2406	3478	3396	3353	3271	3228	3375	3250	164	990	500	1980	5	1	32887536	1085	10.44	0.67	12	0.02	316.00	4909.00	4790	20220927	-31.11	2760	20220713	19.57	4725	-30.16	20230303	3155	4.60	20230103	4790	-31.11	20220927	2760	19.57	20220713	3.59	N	013990	500	164 억		1200011	N	N	0	N	00	N
138	20230706	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3315	-90	5	-2.64	702422455	210054	140.26	3405	3435	3310	4425	2385	3405	3344.16	3.71	0	-21552	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1090	10.49	0.68	12	0.64	316.00	4909.00	4790	20220927	-30.79	2755	20220705	20.33	4725	-29.84	20230303	3155	5.07	20230103	4790	-30.79	20220927	2760	20.11	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
139	20230706	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3325	-80	5	-2.35	636986660	190321	127.08	3405	3435	3310	4425	2385	3405	3346.91	3.71	0	-21357	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1094	10.52	0.68	12	0.58	316.00	4909.00	4790	20220927	-30.58	2755	20220705	20.69	4725	-29.63	20230303	3155	5.39	20230103	4790	-30.58	20220927	2760	20.47	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
140	20230706	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3330	-75	5	-2.20	560747990	167357	111.75	3405	3435	3315	4425	2385	3405	3350.61	3.71	0	-18725	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1095	10.54	0.68	12	0.51	316.00	4909.00	4790	20220927	-30.48	2755	20220705	20.87	4725	-29.52	20230303	3155	5.55	20230103	4790	-30.48	20220927	2760	20.65	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
141	20230706	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3345	-60	5	-1.76	413506165	123075	82.18	3405	3435	3330	4425	2385	3405	3359.79	3.71	0	-17404	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1100	10.59	0.68	12	0.37	316.00	4909.00	4790	20220927	-30.17	2755	20220705	21.42	4725	-29.21	20230303	3155	6.02	20230103	4790	-30.17	20220927	2760	21.20	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
142	20230706	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	-45	5	-1.32	295902920	87917	58.71	3405	3435	3350	4425	2385	3405	3365.71	3.71	0	-13658	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1105	10.63	0.68	12	0.27	316.00	4909.00	4790	20220927	-29.85	2755	20220705	21.96	4725	-28.89	20230303	3155	6.50	20230103	4790	-29.85	20220927	2760	21.74	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
143	20230706	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	-45	5	-1.32	209068425	62027	41.42	3405	3435	3355	4425	2385	3405	3370.60	3.71	0	-10319	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1105	10.63	0.68	12	0.19	316.00	4909.00	4790	20220927	-29.85	2755	20220705	21.96	4725	-28.89	20230303	3155	6.50	20230103	4790	-29.85	20220927	2760	21.74	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
144	20230706	100247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3380	-25	5	-0.73	168882940	50070	33.43	3405	3435	3355	4425	2385	3405	3372.94	3.71	0	-9124	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1112	10.70	0.69	12	0.15	316.00	4909.00	4790	20220927	-29.44	2755	20220705	22.69	4725	-28.47	20230303	3155	7.13	20230103	4790	-29.44	20220927	2760	22.46	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
145	20230706	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3405	0	3	0.00	13973005	4099	2.74	3405	3435	3405	4425	2385	3405	3408.88	3.71	0	-257	3461	3432	3401	3372	3341	3435	3375	164	1020	500	2040	5	1	32887536	1120	10.78	0.69	12	0.01	316.00	4909.00	4790	20220927	-28.91	2755	20220705	23.59	4725	-27.94	20230303	3155	7.92	20230103	4790	-28.91	20220927	2760	23.37	20220713	3.58	N	013990	500	164 억		1221608	N	N	0	N	00	N
146	20230705	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3405	0	3	0.00	496020785	146220	147.06	3405	3430	3370	4425	2385	3405	3392.26	3.82	0	-34855	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1120	10.78	0.69	12	0.44	316.00	4909.00	4790	20220927	-28.91	2690	20220704	26.58	4725	-27.94	20230303	3155	7.92	20230103	4790	-28.91	20220927	2755	23.59	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
147	20230705	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3395	-10	5	-0.29	462158920	136264	137.04	3405	3430	3370	4425	2385	3405	3391.64	3.82	0	-31755	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.41	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2755	23.23	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
148	20230705	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3395	-10	5	-0.29	428250000	126279	127.00	3405	3430	3370	4425	2385	3405	3391.30	3.82	0	-29224	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.38	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2755	23.23	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
149	20230705	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3385	-20	5	-0.59	381896010	112661	113.31	3405	3430	3370	4425	2385	3405	3389.78	3.82	0	-25812	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1113	10.71	0.69	12	0.34	316.00	4909.00	4790	20220927	-29.33	2690	20220704	25.84	4725	-28.36	20230303	3155	7.29	20230103	4790	-29.33	20220927	2755	22.87	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
150	20230705	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3390	-15	5	-0.44	315061775	92882	93.41	3405	3430	3370	4425	2385	3405	3392.06	3.82	0	-26201	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1115	10.73	0.69	12	0.28	316.00	4909.00	4790	20220927	-29.23	2690	20220704	26.02	4725	-28.25	20230303	3155	7.45	20230103	4790	-29.23	20220927	2755	23.05	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
151	20230705	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3380	-25	5	-0.73	261515890	77086	77.53	3405	3430	3370	4425	2385	3405	3392.52	3.82	0	-22996	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1112	10.70	0.69	12	0.23	316.00	4909.00	4790	20220927	-29.44	2690	20220704	25.65	4725	-28.47	20230303	3155	7.13	20230103	4790	-29.44	20220927	2755	22.69	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
152	20230705	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3375	-30	5	-0.88	93768945	27756	27.91	3405	3405	3370	4425	2385	3405	3378.33	3.82	0	-7439	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1110	10.68	0.69	12	0.08	316.00	4909.00	4790	20220927	-29.54	2690	20220704	25.46	4725	-28.57	20230303	3155	6.97	20230103	4790	-29.54	20220927	2755	22.50	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
153	20230705	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3400	-5	5	-0.15	2488875	733	0.74	3405	3405	3380	4425	2385	3405	3395.40	3.82	0	-515	3468	3436	3408	3376	3348	3422	3362	164	1020	500	2040	5	1	32887536	1118	10.76	0.69	12	0.00	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2755	23.41	20220705	3.61	N	013990	500	164 억		1254804	N	N	0	N	00	N
154	20230704	160244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3405	-35	5	-1.02	330423090	97182	70.59	3440	3440	3380	4470	2410	3440	3400.04	3.85	0	-11980	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1120	10.78	0.69	12	0.30	316.00	4909.00	4790	20220927	-28.91	2690	20220704	26.58	4725	-27.94	20230303	3155	7.92	20230103	4790	-28.91	20220927	2690	26.58	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
155	20230704	150242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3395	-45	5	-1.31	296056550	87055	63.23	3440	3440	3380	4470	2410	3440	3400.80	3.85	0	-12431	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1117	10.74	0.69	12	0.26	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
156	20230704	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3400	-40	5	-1.16	274542450	80722	58.63	3440	3440	3380	4470	2410	3440	3401.09	3.85	0	-13282	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1118	10.76	0.69	12	0.25	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
157	20230704	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3405	-35	5	-1.02	259884390	76413	55.50	3440	3440	3380	4470	2410	3440	3401.05	3.85	0	-13262	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1120	10.78	0.69	12	0.23	316.00	4909.00	4790	20220927	-28.91	2690	20220704	26.58	4725	-27.94	20230303	3155	7.92	20230103	4790	-28.91	20220927	2690	26.58	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
158	20230704	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3400	-40	5	-1.16	247288330	72706	52.81	3440	3440	3380	4470	2410	3440	3401.21	3.85	0	-13201	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1118	10.76	0.69	12	0.22	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
159	20230704	110240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3400	-40	5	-1.16	222116990	65304	47.43	3440	3440	3380	4470	2410	3440	3401.28	3.85	0	-12751	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1118	10.76	0.69	12	0.20	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
160	20230704	100240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3400	-40	5	-1.16	146756565	43058	31.28	3440	3440	3390	4470	2410	3440	3408.35	3.85	0	-9860	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1118	10.76	0.69	12	0.13	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
161	20230704	090241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3425	-15	5	-0.44	6762610	1968	1.43	3440	3440	3425	4470	2410	3440	3436.29	3.85	0	-5	3466	3452	3426	3412	3386	3460	3420	164	1030	500	2060	5	1	32887536	1126	10.84	0.70	12	0.01	316.00	4909.00	4790	20220927	-28.50	2690	20220704	27.32	4725	-27.51	20230303	3155	8.56	20230103	4790	-28.50	20220927	2690	27.32	20220704	3.63	N	013990	500	164 억		1266783	N	N	0	N	00	N
162	20230703	160238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3440	60	2	1.78	459421775	134183	107.54	3400	3440	3400	4390	2370	3380	3423.74	3.72	0	43218	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1131	10.89	0.70	12	0.41	316.00	4909.00	4790	20220927	-28.18	2690	20220704	27.88	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2690	27.88	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
163	20230703	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3435	55	2	1.63	419322460	122501	98.18	3400	3440	3400	4390	2370	3380	3423.01	3.72	0	43548	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1130	10.87	0.70	12	0.37	316.00	4909.00	4790	20220927	-28.29	2690	20220704	27.70	4725	-27.30	20230303	3155	8.87	20230103	4790	-28.29	20220927	2690	27.70	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
164	20230703	140240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3435	55	2	1.63	385960700	112769	90.38	3400	3440	3400	4390	2370	3380	3422.58	3.72	0	43814	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1130	10.87	0.70	12	0.34	316.00	4909.00	4790	20220927	-28.29	2690	20220704	27.70	4725	-27.30	20230303	3155	8.87	20230103	4790	-28.29	20220927	2690	27.70	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
165	20230703	130239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3435	55	2	1.63	333599040	97515	78.15	3400	3440	3400	4390	2370	3380	3421.00	3.72	0	44639	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1130	10.87	0.70	12	0.30	316.00	4909.00	4790	20220927	-28.29	2690	20220704	27.70	4725	-27.30	20230303	3155	8.87	20230103	4790	-28.29	20220927	2690	27.70	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
166	20230703	120239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3435	55	2	1.63	310533595	90792	72.77	3400	3440	3400	4390	2370	3380	3420.27	3.72	0	44763	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1130	10.87	0.70	12	0.28	316.00	4909.00	4790	20220927	-28.29	2690	20220704	27.70	4725	-27.30	20230303	3155	8.87	20230103	4790	-28.29	20220927	2690	27.70	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
167	20230703	110240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3420	40	2	1.18	230242350	67369	53.99	3400	3435	3400	4390	2370	3380	3417.63	3.72	0	32331	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1125	10.82	0.70	12	0.20	316.00	4909.00	4790	20220927	-28.60	2690	20220704	27.14	4725	-27.62	20230303	3155	8.40	20230103	4790	-28.60	20220927	2690	27.14	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
168	20230703	100236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3425	45	2	1.33	156897415	45912	36.80	3400	3435	3400	4390	2370	3380	3417.35	3.72	0	20760	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1126	10.84	0.70	12	0.14	316.00	4909.00	4790	20220927	-28.50	2690	20220704	27.32	4725	-27.51	20230303	3155	8.56	20230103	4790	-28.50	20220927	2690	27.32	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N
169	20230703	090237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3415	35	2	1.04	38981845	11434	9.16	3400	3425	3400	4390	2370	3380	3409.29	3.72	0	-764	3443	3411	3383	3351	3323	3427	3367	164	1010	500	2020	5	1	32887536	1123	10.81	0.70	12	0.03	316.00	4909.00	4790	20220927	-28.71	2690	20220704	26.95	4725	-27.72	20230303	3155	8.24	20230103	4790	-28.71	20220927	2690	26.95	20220704	3.63	N	013990	500	164 억		1223565	N	N	0	N	00	N