KissMeData/024940/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	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	110	2	1.69	676018100	103808	118.62	6460	6620	6310	8430	4550	6490	6512.20	2.25	0	-14023	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	660	37.29	1.41	12	1.04	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
3	20230731	150348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	20	2	0.31	658712670	101180	115.62	6460	6620	6310	8430	4550	6490	6510.31	2.25	0	-12745	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	651	36.78	1.39	12	1.01	177.00	4679.00	9800	20221206	-33.57	4650	20220928	40.00	8780	-25.85	20230116	5400	20.56	20230726	9800	-33.57	20221206	4650	40.00	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
4	20230731	140347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	120	2	1.85	587520810	90282	103.17	6460	6620	6310	8430	4550	6490	6507.62	2.25	0	-14203	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	661	37.34	1.41	12	0.90	177.00	4679.00	9800	20221206	-32.55	4650	20220928	42.15	8780	-24.72	20230116	5400	22.41	20230726	9800	-32.55	20221206	4650	42.15	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
5	20230731	130350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	90	2	1.39	513778550	79087	90.37	6460	6620	6310	8430	4550	6490	6496.37	2.25	0	-11515	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	658	37.18	1.41	12	0.79	177.00	4679.00	9800	20221206	-32.86	4650	20220928	41.51	8780	-25.06	20230116	5400	21.85	20230726	9800	-32.86	20221206	4650	41.51	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
6	20230731	120352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	70	2	1.08	467209840	71991	82.26	6460	6620	6310	8430	4550	6490	6489.84	2.25	0	-9287	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	656	37.06	1.40	12	0.72	177.00	4679.00	9800	20221206	-33.06	4650	20220928	41.08	8780	-25.28	20230116	5400	21.48	20230726	9800	-33.06	20221206	4650	41.08	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
7	20230731	110352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	90	2	1.39	379500330	58674	67.05	6460	6620	6310	8430	4550	6490	6467.95	2.25	0	-3775	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	658	37.18	1.41	12	0.59	177.00	4679.00	9800	20221206	-32.86	4650	20220928	41.51	8780	-25.06	20230116	5400	21.85	20230726	9800	-32.86	20221206	4650	41.51	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
8	20230731	100352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	0	3	0.00	191099780	29910	34.18	6460	6530	6310	8430	4550	6490	6389.16	2.25	0	1188	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	649	36.67	1.39	12	0.30	177.00	4679.00	9800	20221206	-33.78	4650	20220928	39.57	8780	-26.08	20230116	5400	20.19	20230726	9800	-33.78	20221206	4650	39.57	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
9	20230731	090349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	-40	5	-0.62	13310460	2061	2.36	6460	6460	6450	8430	4550	6490	6458.25	2.25	0	-909	6863	6676	6303	6116	5743	6770	6210	50	1940	500	4670	10	1	10000000	645	36.44	1.38	12	0.02	177.00	4679.00	9800	20221206	-34.18	4650	20220928	38.71	8780	-26.54	20230116	5400	19.44	20230726	9800	-34.18	20221206	4650	38.71	20220928	4.69	N	024940	500	50 억		224684	N	N	0	N	00	N
10	20230728	160349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	470	2	7.81	524476190	84276	137.71	5930	6490	5930	7820	4220	6020	6222.11	2.15	0	9564	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	649	36.67	1.39	12	0.84	177.00	4679.00	9800	20221206	-33.78	4550	20220727	42.64	8780	-26.08	20230116	5400	20.19	20230726	9800	-33.78	20221206	4650	39.57	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
11	20230728	150349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6360	340	2	5.65	433998600	70153	114.63	5930	6370	5930	7820	4220	6020	6186.46	2.15	0	9485	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	636	35.93	1.36	12	0.70	177.00	4679.00	9800	20221206	-35.10	4550	20220727	39.78	8780	-27.56	20230116	5400	17.78	20230726	9800	-35.10	20221206	4650	36.77	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
12	20230728	140348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	230	2	3.82	328005240	53349	87.17	5930	6250	5930	7820	4220	6020	6148.29	2.15	0	8084	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	625	35.31	1.34	12	0.53	177.00	4679.00	9800	20221206	-36.22	4550	20220727	37.36	8780	-28.82	20230116	5400	15.74	20230726	9800	-36.22	20221206	4650	34.41	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
13	20230728	130349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	210	2	3.49	298028120	48530	79.30	5930	6250	5930	7820	4220	6020	6141.11	2.15	0	6719	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	623	35.20	1.33	12	0.49	177.00	4679.00	9800	20221206	-36.43	4550	20220727	36.92	8780	-29.04	20230116	5400	15.37	20230726	9800	-36.43	20221206	4650	33.98	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
14	20230728	120346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	210	2	3.49	284049750	46280	75.62	5930	6250	5930	7820	4220	6020	6137.64	2.15	0	6479	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	623	35.20	1.33	12	0.46	177.00	4679.00	9800	20221206	-36.43	4550	20220727	36.92	8780	-29.04	20230116	5400	15.37	20230726	9800	-36.43	20221206	4650	33.98	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
15	20230728	110349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	130	2	2.16	206159660	33761	55.17	5930	6200	5930	7820	4220	6020	6106.44	2.15	0	1398	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	615	34.75	1.31	12	0.34	177.00	4679.00	9800	20221206	-37.24	4550	20220727	35.16	8780	-29.95	20230116	5400	13.89	20230726	9800	-37.24	20221206	4650	32.26	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
16	20230728	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	70	2	1.16	116155340	19146	31.28	5930	6160	5930	7820	4220	6020	6066.82	2.15	0	2353	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	609	34.41	1.30	12	0.19	177.00	4679.00	9800	20221206	-37.86	4550	20220727	33.85	8780	-30.64	20230116	5400	12.78	20230726	9800	-37.86	20221206	4650	30.97	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
17	20230728	090350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	10	2	0.17	18984880	3168	5.18	5930	6060	5930	7820	4220	6020	5992.70	2.15	0	-824	6333	6176	5913	5756	5493	6255	5835	50	1800	500	4330	10	1	10000000	603	34.07	1.29	12	0.03	177.00	4679.00	9800	20221206	-38.47	4550	20220727	32.53	8780	-31.32	20230116	5400	11.67	20230726	9800	-38.47	20221206	4650	29.68	20220928	4.71	N	024940	500	50 억		215039	N	N	0	N	00	N
18	20230727	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	310	2	5.43	364008300	61194	45.51	5650	6070	5650	7420	4000	5710	5948.43	2.09	-26739	6478	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	602	34.01	1.29	12	0.61	177.00	4679.00	9800	20221206	-38.57	4550	20220727	32.31	8780	-31.44	20230116	5400	11.48	20230726	9800	-38.57	20221206	4550	32.31	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
19	20230727	150347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	240	2	4.20	345802800	58149	43.25	5650	6070	5650	7420	4000	5710	5946.84	2.09	-26739	6932	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	595	33.62	1.27	12	0.58	177.00	4679.00	9800	20221206	-39.29	4550	20220727	30.77	8780	-32.23	20230116	5400	10.19	20230726	9800	-39.29	20221206	4550	30.77	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
20	20230727	140344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	300	2	5.25	334069340	56182	41.78	5650	6070	5650	7420	4000	5710	5946.20	2.09	-26739	7854	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	601	33.95	1.28	12	0.56	177.00	4679.00	9800	20221206	-38.67	4550	20220727	32.09	8780	-31.55	20230116	5400	11.30	20230726	9800	-38.67	20221206	4550	32.09	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
21	20230727	130346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	290	2	5.08	323037350	54351	40.42	5650	6070	5650	7420	4000	5710	5943.54	2.09	-26739	8208	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	600	33.90	1.28	12	0.54	177.00	4679.00	9800	20221206	-38.78	4550	20220727	31.87	8780	-31.66	20230116	5400	11.11	20230726	9800	-38.78	20221206	4550	31.87	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
22	20230727	120349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	270	2	4.73	281739780	47444	35.28	5650	6070	5650	7420	4000	5710	5938.36	2.09	-26739	9919	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	598	33.79	1.28	12	0.47	177.00	4679.00	9800	20221206	-38.98	4550	20220727	31.43	8780	-31.89	20230116	5400	10.74	20230726	9800	-38.98	20221206	4550	31.43	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
23	20230727	110346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	290	2	5.08	274137600	46169	34.34	5650	6070	5650	7420	4000	5710	5937.70	2.09	-26739	10451	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	600	33.90	1.28	12	0.46	177.00	4679.00	9800	20221206	-38.78	4550	20220727	31.87	8780	-31.66	20230116	5400	11.11	20230726	9800	-38.78	20221206	4550	31.87	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
24	20230727	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	210	2	3.68	197723530	33442	24.87	5650	6070	5650	7420	4000	5710	5912.43	2.09	-26739	2291	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	592	33.45	1.27	12	0.33	177.00	4679.00	9800	20221206	-39.59	4550	20220727	30.11	8780	-32.57	20230116	5400	9.63	20230726	9800	-39.59	20221206	4550	30.11	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
25	20230727	090346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	120	2	2.10	36305870	6328	4.71	5650	5830	5650	7420	4000	5710	5737.34	2.09	-26739	1270	6156	5932	5666	5442	5176	6045	5555	50	1710	500	4110	10	1	10000000	583	32.94	1.25	12	0.06	177.00	4679.00	9800	20221206	-40.51	4550	20220727	28.13	8780	-33.60	20230116	5400	7.96	20230726	9800	-40.51	20221206	4550	28.13	20220727	4.65	N	024940	500	50 억		208562	N	N	0	N	00	N
26	20230726	160345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-40	5	-0.70	748141580	134364	168.60	5690	5890	5400	7470	4030	5750	5568.02	2.35	0	-26733	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	571	32.26	1.22	12	1.34	177.00	4679.00	9800	20221206	-41.73	4475	20220725	27.60	8780	-34.97	20230116	5400	5.74	20230726	9800	-41.73	20221206	4550	25.49	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
27	20230726	150347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-40	5	-0.70	711235260	127928	160.53	5690	5890	5400	7470	4030	5750	5559.65	2.35	0	-21518	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	571	32.26	1.22	12	1.28	177.00	4679.00	9800	20221206	-41.73	4475	20220725	27.60	8780	-34.97	20230116	5400	5.74	20230726	9800	-41.73	20221206	4550	25.49	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
28	20230726	140348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	-260	5	-4.52	502474620	91297	114.56	5690	5730	5400	7470	4030	5750	5503.73	2.35	0	-13606	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	549	31.02	1.17	12	0.91	177.00	4679.00	9800	20221206	-43.98	4475	20220725	22.68	8780	-37.47	20230116	5400	1.67	20230726	9800	-43.98	20221206	4550	20.66	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
29	20230726	130344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-240	5	-4.17	459091980	83382	104.63	5690	5730	5400	7470	4030	5750	5505.89	2.35	0	-11753	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	551	31.13	1.18	12	0.83	177.00	4679.00	9800	20221206	-43.78	4475	20220725	23.13	8780	-37.24	20230116	5400	2.04	20230726	9800	-43.78	20221206	4550	21.10	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
30	20230726	120346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-190	5	-3.30	404381840	73490	92.22	5690	5730	5400	7470	4030	5750	5502.54	2.35	0	-10755	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	556	31.41	1.19	12	0.73	177.00	4679.00	9800	20221206	-43.27	4475	20220725	24.25	8780	-36.67	20230116	5400	2.96	20230726	9800	-43.27	20221206	4550	22.20	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
31	20230726	110344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	-260	5	-4.52	284887540	51842	65.05	5690	5730	5400	7470	4030	5750	5495.30	2.35	0	-15812	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	549	31.02	1.17	12	0.52	177.00	4679.00	9800	20221206	-43.98	4475	20220725	22.68	8780	-37.47	20230116	5400	1.67	20230726	9800	-43.98	20221206	4550	20.66	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
32	20230726	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-280	5	-4.87	179258700	32421	40.68	5690	5730	5450	7470	4030	5750	5529.09	2.35	0	-4150	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	547	30.90	1.17	12	0.32	177.00	4679.00	9800	20221206	-44.18	4475	20220725	22.23	8780	-37.70	20230116	5440	0.55	20230719	9800	-44.18	20221206	4550	20.22	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
33	20230726	090342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	-110	5	-1.91	10138680	1791	2.25	5690	5730	5610	7470	4030	5750	5660.85	2.35	0	125	6063	5906	5793	5636	5523	5850	5580	50	1720	500	4140	10	1	10000000	564	31.86	1.21	12	0.02	177.00	4679.00	9800	20221206	-42.45	4475	20220725	26.03	8780	-35.76	20230116	5440	3.68	20230719	9800	-42.45	20221206	4550	23.96	20220727	4.56	N	024940	500	50 억		235301	N	N	0	N	00	N
34	20230725	160343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-230	5	-3.85	455597590	79409	98.31	5950	5950	5680	7770	4190	5980	5737.35	2.55	0	-19850	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	575	32.49	1.23	12	0.79	177.00	4679.00	9800	20221206	-41.33	4460	20220722	28.92	8780	-34.51	20230116	5440	5.70	20230719	9800	-41.33	20221206	4475	28.49	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
35	20230725	150340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-260	5	-4.35	438199330	76360	94.54	5950	5950	5680	7770	4190	5980	5738.60	2.55	0	-18790	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	572	32.32	1.22	12	0.76	177.00	4679.00	9800	20221206	-41.63	4460	20220722	28.25	8780	-34.85	20230116	5440	5.15	20230719	9800	-41.63	20221206	4475	27.82	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
36	20230725	140340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-220	5	-3.68	396504190	69042	85.48	5950	5950	5680	7770	4190	5980	5742.94	2.55	0	-14030	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	576	32.54	1.23	12	0.69	177.00	4679.00	9800	20221206	-41.22	4460	20220722	29.15	8780	-34.40	20230116	5440	5.88	20230719	9800	-41.22	20221206	4475	28.72	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
37	20230725	130343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-270	5	-4.52	316628340	55055	68.16	5950	5950	5680	7770	4190	5980	5751.13	2.55	0	-4838	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	571	32.26	1.22	12	0.55	177.00	4679.00	9800	20221206	-41.73	4460	20220722	28.03	8780	-34.97	20230116	5440	4.96	20230719	9800	-41.73	20221206	4475	27.60	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
38	20230725	120343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-250	5	-4.18	288448220	50134	62.07	5950	5950	5680	7770	4190	5980	5753.54	2.55	0	-2668	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	573	32.37	1.22	12	0.50	177.00	4679.00	9800	20221206	-41.53	4460	20220722	28.48	8780	-34.74	20230116	5440	5.33	20230719	9800	-41.53	20221206	4475	28.04	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
39	20230725	110341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-250	5	-4.18	242106390	42054	52.07	5950	5950	5680	7770	4190	5980	5757.04	2.55	0	-1762	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	573	32.37	1.22	12	0.42	177.00	4679.00	9800	20221206	-41.53	4460	20220722	28.48	8780	-34.74	20230116	5440	5.33	20230719	9800	-41.53	20221206	4475	28.04	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
40	20230725	100342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-250	5	-4.18	205617800	35696	44.19	5950	5950	5680	7770	4190	5980	5760.25	2.55	0	244	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	573	32.37	1.22	12	0.36	177.00	4679.00	9800	20221206	-41.53	4460	20220722	28.48	8780	-34.74	20230116	5440	5.33	20230719	9800	-41.53	20221206	4475	28.04	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
41	20230725	090341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-110	5	-1.84	5908350	1000	1.24	5950	5950	5870	7770	4190	5980	5908.35	2.55	0	-318	6493	6236	6043	5786	5593	6140	5690	50	1790	500	4300	10	1	10000000	587	33.16	1.25	12	0.01	177.00	4679.00	9800	20221206	-40.10	4460	20220722	31.61	8780	-33.14	20230116	5440	7.90	20230719	9800	-40.10	20221206	4475	31.17	20220725	4.28	N	024940	500	50 억		255268	N	N	0	N	00	N
42	20230724	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-140	5	-2.29	491058430	80760	36.01	6110	6300	5850	7950	4290	6120	6080.47	2.59	0	-3846	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	598	33.79	1.28	12	0.81	177.00	4679.00	9800	20221206	-38.98	4460	20220722	34.08	8780	-31.89	20230116	5440	9.93	20230719	9800	-38.98	20221206	4475	33.63	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
43	20230724	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-200	5	-3.27	479196920	78773	35.12	6110	6300	5850	7950	4290	6120	6083.26	2.59	0	-3495	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	592	33.45	1.27	12	0.79	177.00	4679.00	9800	20221206	-39.59	4460	20220722	32.74	8780	-32.57	20230116	5440	8.82	20230719	9800	-39.59	20221206	4475	32.29	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
44	20230724	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-190	5	-3.10	463133150	76068	33.92	6110	6300	5850	7950	4290	6120	6088.41	2.59	0	-3471	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	593	33.50	1.27	12	0.76	177.00	4679.00	9800	20221206	-39.49	4460	20220722	32.96	8780	-32.46	20230116	5440	9.01	20230719	9800	-39.49	20221206	4475	32.51	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
45	20230724	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-150	5	-2.45	429327140	70349	31.37	6110	6300	5850	7950	4290	6120	6102.82	2.59	0	-2112	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	597	33.73	1.28	12	0.70	177.00	4679.00	9800	20221206	-39.08	4460	20220722	33.86	8780	-32.00	20230116	5440	9.74	20230719	9800	-39.08	20221206	4475	33.41	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
46	20230724	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-100	5	-1.63	354782700	57788	25.77	6110	6300	5960	7950	4290	6120	6139.38	2.59	0	-2110	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	602	34.01	1.29	12	0.58	177.00	4679.00	9800	20221206	-38.57	4460	20220722	34.98	8780	-31.44	20230116	5440	10.66	20230719	9800	-38.57	20221206	4475	34.53	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
47	20230724	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	0	3	0.00	262290650	42455	18.93	6110	6300	6090	7950	4290	6120	6178.09	2.59	0	-3011	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	612	34.58	1.31	12	0.42	177.00	4679.00	9800	20221206	-37.55	4460	20220722	37.22	8780	-30.30	20230116	5440	12.50	20230719	9800	-37.55	20221206	4475	36.76	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
48	20230724	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	20	2	0.33	220758260	35653	15.90	6110	6300	6110	7950	4290	6120	6191.86	2.59	0	-1642	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	614	34.69	1.31	12	0.36	177.00	4679.00	9800	20221206	-37.35	4460	20220722	37.67	8780	-30.07	20230116	5440	12.87	20230719	9800	-37.35	20221206	4475	37.21	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
49	20230724	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	110	2	1.80	39032230	6360	2.84	6110	6270	6110	7950	4290	6120	6137.14	2.59	0	660	6746	6432	6266	5952	5786	6350	5870	50	1830	500	4400	10	1	10000000	623	35.20	1.33	12	0.06	177.00	4679.00	9800	20221206	-36.43	4460	20220722	39.69	8780	-29.04	20230116	5440	14.52	20230719	9800	-36.43	20221206	4475	39.22	20220725	4.21	N	024940	500	50 억		258788	N	N	0	N	00	N
50	20230721	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-50	5	-0.81	1394831030	220397	45.50	6190	6580	6100	8020	4320	6170	6331.60	2.59	0	-513	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	612	34.58	1.31	12	2.20	177.00	4679.00	9800	20221206	-37.55	4440	20220720	37.84	8780	-30.30	20230116	5440	12.50	20230719	9800	-37.55	20221206	4460	37.22	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
51	20230721	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	130	2	2.11	1273396520	200613	41.42	6190	6580	6100	8020	4320	6170	6347.53	2.59	0	-3507	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	630	35.59	1.35	12	2.01	177.00	4679.00	9800	20221206	-35.71	4440	20220720	41.89	8780	-28.25	20230116	5440	15.81	20230719	9800	-35.71	20221206	4460	41.26	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
52	20230721	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	0	3	0.00	1206876330	189994	39.22	6190	6580	6100	8020	4320	6170	6352.18	2.59	0	-2664	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	617	34.86	1.32	12	1.90	177.00	4679.00	9800	20221206	-37.04	4440	20220720	38.96	8780	-29.73	20230116	5440	13.42	20230719	9800	-37.04	20221206	4460	38.34	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
53	20230721	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	30	2	0.49	1150417700	180818	37.33	6190	6580	6100	8020	4320	6170	6362.30	2.59	0	-1791	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	620	35.03	1.33	12	1.81	177.00	4679.00	9800	20221206	-36.73	4440	20220720	39.64	8780	-29.38	20230116	5440	13.97	20230719	9800	-36.73	20221206	4460	39.01	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
54	20230721	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	50	2	0.81	1053493320	165226	34.11	6190	6580	6100	8020	4320	6170	6376.07	2.59	0	-2750	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	622	35.14	1.33	12	1.65	177.00	4679.00	9800	20221206	-36.53	4440	20220720	40.09	8780	-29.16	20230116	5440	14.34	20230719	9800	-36.53	20221206	4460	39.46	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
55	20230721	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	140	2	2.27	941711030	147215	30.39	6190	6580	6180	8020	4320	6170	6396.84	2.59	0	-3382	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	631	35.65	1.35	12	1.47	177.00	4679.00	9800	20221206	-35.61	4440	20220720	42.12	8780	-28.13	20230116	5440	15.99	20230719	9800	-35.61	20221206	4460	41.48	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
56	20230721	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	300	2	4.86	805429280	125701	25.95	6190	6580	6180	8020	4320	6170	6407.50	2.59	0	1052	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	647	36.55	1.38	12	1.26	177.00	4679.00	9800	20221206	-33.98	4440	20220720	45.72	8780	-26.31	20230116	5440	18.93	20230719	9800	-33.98	20221206	4460	45.07	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
57	20230721	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	130	2	2.11	64421960	10344	2.14	6190	6320	6180	8020	4320	6170	6227.95	2.59	0	-4282	6716	6442	6006	5732	5296	6580	5870	50	1850	500	4440	10	1	10000000	630	35.59	1.35	12	0.10	177.00	4679.00	9800	20221206	-35.71	4440	20220720	41.89	8780	-28.25	20230116	5440	15.81	20230719	9800	-35.71	20221206	4460	41.26	20220722	4.27	N	024940	500	50 억		258802	N	N	0	N	00	N
58	20230720	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	650	2	11.78	2922653080	483025	1106.81	5570	6280	5570	7170	3870	5520	6050.65	2.39	0	23587	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	617	34.86	1.32	12	4.83	177.00	4679.00	9800	20221206	-37.04	4365	20220719	41.35	8780	-29.73	20230116	5440	13.42	20230719	9800	-37.04	20221206	4440	38.96	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
59	20230720	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	600	2	10.87	2834858640	468746	1074.10	5570	6280	5570	7170	3870	5520	6047.75	2.39	0	20637	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	612	34.58	1.31	12	4.69	177.00	4679.00	9800	20221206	-37.55	4365	20220719	40.21	8780	-30.30	20230116	5440	12.50	20230719	9800	-37.55	20221206	4440	37.84	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
60	20230720	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	530	2	9.60	2644025030	437618	1002.77	5570	6280	5570	7170	3870	5520	6041.86	2.39	0	21755	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	605	34.18	1.29	12	4.38	177.00	4679.00	9800	20221206	-38.27	4365	20220719	38.60	8780	-31.09	20230116	5440	11.21	20230719	9800	-38.27	20221206	4440	36.26	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
61	20230720	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	570	2	10.33	2531259250	419074	960.28	5570	6280	5570	7170	3870	5520	6040.12	2.39	0	18476	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	609	34.41	1.30	12	4.19	177.00	4679.00	9800	20221206	-37.86	4365	20220719	39.52	8780	-30.64	20230116	5440	11.95	20230719	9800	-37.86	20221206	4440	37.16	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
62	20230720	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	470	2	8.51	2388661650	395519	906.30	5570	6280	5570	7170	3870	5520	6039.31	2.39	0	14670	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	599	33.84	1.28	12	3.96	177.00	4679.00	9800	20221206	-38.88	4365	20220719	37.23	8780	-31.78	20230116	5440	10.11	20230719	9800	-38.88	20221206	4440	34.91	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
63	20230720	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	550	2	9.96	2256633490	373548	855.96	5570	6280	5570	7170	3870	5520	6041.08	2.39	0	11175	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	607	34.29	1.30	12	3.74	177.00	4679.00	9800	20221206	-38.06	4365	20220719	39.06	8780	-30.87	20230116	5440	11.58	20230719	9800	-38.06	20221206	4440	36.71	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
64	20230720	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	620	2	11.23	1899772600	314867	721.49	5570	6280	5570	7170	3870	5520	6033.57	2.39	0	-4569	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	614	34.69	1.31	12	3.15	177.00	4679.00	9800	20221206	-37.35	4365	20220719	40.66	8780	-30.07	20230116	5440	12.87	20230719	9800	-37.35	20221206	4440	38.29	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
65	20230720	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	220	2	3.99	37958040	6655	15.25	5570	5830	5570	7170	3870	5520	5703.69	2.39	0	-717	5786	5652	5546	5412	5306	5600	5360	50	1650	500	3970	10	1	10000000	574	32.43	1.23	12	0.07	177.00	4679.00	9800	20221206	-41.43	4365	20220719	31.50	8780	-34.62	20230116	5440	5.51	20230719	9800	-41.43	20221206	4440	29.28	20220720	4.22	N	024940	500	50 억		239232	N	N	0	N	00	N
66	20230719	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-140	5	-2.47	241033540	43639	195.16	5630	5680	5440	7350	3970	5660	5523.35	2.37	0	2797	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	552	31.19	1.18	12	0.44	177.00	4679.00	9800	20221206	-43.67	4335	20220718	27.34	8780	-37.13	20230116	5440	1.47	20230719	9800	-43.67	20221206	4365	26.46	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
67	20230719	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-160	5	-2.83	229501700	41535	185.75	5630	5680	5440	7350	3970	5660	5525.50	2.37	0	2556	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	550	31.07	1.18	12	0.42	177.00	4679.00	9800	20221206	-43.88	4335	20220718	26.87	8780	-37.36	20230116	5440	1.10	20230719	9800	-43.88	20221206	4365	26.00	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
68	20230719	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-120	5	-2.12	190725550	34475	154.17	5630	5680	5440	7350	3970	5660	5532.29	2.37	0	1604	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	554	31.30	1.18	12	0.34	177.00	4679.00	9800	20221206	-43.47	4335	20220718	27.80	8780	-36.90	20230116	5440	1.84	20230719	9800	-43.47	20221206	4365	26.92	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
69	20230719	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-80	5	-1.41	167551820	30263	135.34	5630	5680	5440	7350	3970	5660	5536.52	2.37	0	1412	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	558	31.53	1.19	12	0.30	177.00	4679.00	9800	20221206	-43.06	4335	20220718	28.72	8780	-36.45	20230116	5440	2.57	20230719	9800	-43.06	20221206	4365	27.84	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
70	20230719	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-120	5	-2.12	155405530	28076	125.56	5630	5680	5440	7350	3970	5660	5535.17	2.37	0	1400	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	554	31.30	1.18	12	0.28	177.00	4679.00	9800	20221206	-43.47	4335	20220718	27.80	8780	-36.90	20230116	5440	1.84	20230719	9800	-43.47	20221206	4365	26.92	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
71	20230719	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-100	5	-1.77	134599060	24329	108.80	5630	5680	5440	7350	3970	5660	5532.45	2.37	0	1900	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	556	31.41	1.19	12	0.24	177.00	4679.00	9800	20221206	-43.27	4335	20220718	28.26	8780	-36.67	20230116	5440	2.21	20230719	9800	-43.27	20221206	4365	27.38	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
72	20230719	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-70	5	-1.24	76002150	13712	61.32	5630	5680	5440	7350	3970	5660	5542.75	2.37	0	104	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	559	31.58	1.19	12	0.14	177.00	4679.00	9800	20221206	-42.96	4335	20220718	28.95	8780	-36.33	20230116	5440	2.76	20230719	9800	-42.96	20221206	4365	28.06	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
73	20230719	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-90	5	-1.59	40650120	7368	32.95	5630	5680	5440	7350	3970	5660	5517.12	2.37	0	-170	5933	5796	5723	5586	5513	5760	5550	50	1690	500	4070	10	1	10000000	557	31.47	1.19	12	0.07	177.00	4679.00	9800	20221206	-43.16	4335	20220718	28.49	8780	-36.56	20230116	5440	2.39	20230719	9800	-43.16	20221206	4365	27.61	20220719	4.25	N	024940	500	50 억		236789	N	N	0	N	00	N
74	20230718	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-160	5	-2.75	128067530	22360	80.51	5800	5860	5650	7560	4080	5820	5727.87	2.50	0	-12782	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	566	31.98	1.21	12	0.22	177.00	4679.00	9800	20221206	-42.24	4290	20220715	31.93	8780	-35.54	20230116	5580	1.43	20230710	9800	-42.24	20221206	4335	30.57	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
75	20230718	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-100	5	-1.72	123565260	21567	77.65	5800	5860	5650	7560	4080	5820	5729.37	2.50	0	-12593	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	572	32.32	1.22	12	0.22	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4335	31.95	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
76	20230718	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-120	5	-2.06	90822830	15811	56.93	5800	5860	5690	7560	4080	5820	5744.28	2.50	0	-10481	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	570	32.20	1.22	12	0.16	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4335	31.49	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
77	20230718	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-120	5	-2.06	82199750	14297	51.48	5800	5860	5690	7560	4080	5820	5749.44	2.50	0	-9342	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	570	32.20	1.22	12	0.14	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4335	31.49	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
78	20230718	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-30	5	-0.52	47769830	8276	29.80	5800	5860	5730	7560	4080	5820	5772.09	2.50	0	-5200	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	579	32.71	1.24	12	0.08	177.00	4679.00	9800	20221206	-40.92	4290	20220715	34.97	8780	-34.05	20230116	5580	3.76	20230710	9800	-40.92	20221206	4335	33.56	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
79	20230718	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-80	5	-1.37	35176800	6095	21.95	5800	5860	5730	7560	4080	5820	5771.42	2.50	0	-4230	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	574	32.43	1.23	12	0.06	177.00	4679.00	9800	20221206	-41.43	4290	20220715	33.80	8780	-34.62	20230116	5580	2.87	20230710	9800	-41.43	20221206	4335	32.41	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
80	20230718	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-40	5	-0.69	19250700	3322	11.96	5800	5860	5750	7560	4080	5820	5794.91	2.50	0	-1946	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	578	32.66	1.24	12	0.03	177.00	4679.00	9800	20221206	-41.02	4290	20220715	34.73	8780	-34.17	20230116	5580	3.58	20230710	9800	-41.02	20221206	4335	33.33	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
81	20230718	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	672920	116	0.42	5800	5830	5800	7560	4080	5820	5801.03	2.50	0	-37	5973	5896	5753	5676	5533	5930	5710	50	1740	500	4190	10	1	10000000	583	32.94	1.25	12	0.00	177.00	4679.00	9800	20221206	-40.51	4290	20220715	35.90	8780	-33.60	20230116	5580	4.48	20230710	9800	-40.51	20221206	4335	34.49	20220718	4.25	N	024940	500	50 억		249504	N	N	0	N	00	N
82	20230717	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	100	2	1.75	159197380	27772	130.94	5820	5830	5610	7430	4010	5720	5732.09	2.43	0	6194	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	582	32.88	1.24	12	0.28	177.00	4679.00	9800	20221206	-40.61	4290	20220715	35.66	8780	-33.71	20230116	5580	4.30	20230710	9800	-40.61	20221206	4335	34.26	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
83	20230717	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	80	2	1.40	130929720	22898	107.96	5820	5830	5610	7430	4010	5720	5717.95	2.43	0	3832	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	580	32.77	1.24	12	0.23	177.00	4679.00	9800	20221206	-40.82	4290	20220715	35.20	8780	-33.94	20230116	5580	3.94	20230710	9800	-40.82	20221206	4335	33.79	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
84	20230717	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	40	2	0.70	96372270	16932	79.83	5820	5820	5610	7430	4010	5720	5691.72	2.43	0	-100	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	576	32.54	1.23	12	0.17	177.00	4679.00	9800	20221206	-41.22	4290	20220715	34.27	8780	-34.40	20230116	5580	3.23	20230710	9800	-41.22	20221206	4335	32.87	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
85	20230717	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	30	2	0.52	86264080	15170	71.52	5820	5820	5610	7430	4010	5720	5686.49	2.43	0	-662	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	575	32.49	1.23	12	0.15	177.00	4679.00	9800	20221206	-41.33	4290	20220715	34.03	8780	-34.51	20230116	5580	3.05	20230710	9800	-41.33	20221206	4335	32.64	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
86	20230717	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	74427970	13100	61.76	5820	5820	5610	7430	4010	5720	5681.52	2.43	0	-1338	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	570	32.20	1.22	12	0.13	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4335	31.49	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
87	20230717	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	70215360	12361	58.28	5820	5820	5610	7430	4010	5720	5680.39	2.43	0	-1349	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	570	32.20	1.22	12	0.12	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4335	31.49	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
88	20230717	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	38885470	6857	32.33	5820	5820	5610	7430	4010	5720	5670.92	2.43	0	-3423	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	569	32.15	1.22	12	0.07	177.00	4679.00	9800	20221206	-41.94	4290	20220715	32.63	8780	-35.19	20230116	5580	1.97	20230710	9800	-41.94	20221206	4335	31.26	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
89	20230717	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	7518670	1303	6.14	5820	5820	5690	7430	4010	5720	5770.28	2.43	0	-709	5813	5766	5683	5636	5553	5785	5655	50	1710	500	4110	10	1	10000000	570	32.20	1.22	12	0.01	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4335	31.49	20220718	4.28	N	024940	500	50 억		243103	N	N	0	N	00	N
90	20230714	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-10	5	-0.17	118862940	21004	70.76	5720	5730	5600	7440	4020	5730	5659.05	2.52	0	-8471	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	572	32.32	1.22	12	0.21	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4290	33.33	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
91	20230714	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-10	5	-0.17	112526800	19896	67.03	5720	5720	5600	7440	4020	5730	5655.75	2.52	0	-8153	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	572	32.32	1.22	12	0.20	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4290	33.33	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
92	20230714	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-20	5	-0.35	105134220	18598	62.66	5720	5720	5600	7440	4020	5730	5652.99	2.52	0	-7863	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	571	32.26	1.22	12	0.19	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
93	20230714	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-50	5	-0.87	95033940	16820	56.67	5720	5720	5600	7440	4020	5730	5650.06	2.52	0	-7754	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	568	32.09	1.21	12	0.17	177.00	4679.00	9800	20221206	-42.04	4290	20220715	32.40	8780	-35.31	20230116	5580	1.79	20230710	9800	-42.04	20221206	4290	32.40	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
94	20230714	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-60	5	-1.05	90831440	16080	54.17	5720	5720	5600	7440	4020	5730	5648.72	2.52	0	-7688	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	567	32.03	1.21	12	0.16	177.00	4679.00	9800	20221206	-42.14	4290	20220715	32.17	8780	-35.42	20230116	5580	1.61	20230710	9800	-42.14	20221206	4290	32.17	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
95	20230714	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-80	5	-1.40	76556530	13558	45.68	5720	5720	5600	7440	4020	5730	5646.59	2.52	0	-5991	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	565	31.92	1.21	12	0.14	177.00	4679.00	9800	20221206	-42.35	4290	20220715	31.70	8780	-35.65	20230116	5580	1.25	20230710	9800	-42.35	20221206	4290	31.70	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
96	20230714	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-100	5	-1.75	60059960	10629	35.81	5720	5720	5600	7440	4020	5730	5650.57	2.52	0	-4549	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	563	31.81	1.20	12	0.11	177.00	4679.00	9800	20221206	-42.55	4290	20220715	31.24	8780	-35.88	20230116	5580	0.90	20230710	9800	-42.55	20221206	4290	31.24	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
97	20230714	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-30	5	-0.52	160040	28	0.09	5720	5720	5700	7440	4020	5730	5715.71	2.52	0	-6	5996	5862	5766	5632	5536	5815	5585	50	1710	500	4120	10	1	10000000	570	32.20	1.22	12	0.00	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4290	32.87	20220715	4.28	N	024940	500	50 억		251574	N	N	0	N	00	N
98	20230713	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	164205900	28599	128.44	5740	5900	5670	7430	4010	5720	5741.67	2.59	0	-7199	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	573	32.37	1.22	12	0.29	177.00	4679.00	9800	20221206	-41.53	4290	20220715	33.57	8780	-34.74	20230116	5580	2.69	20230710	9800	-41.53	20221206	4290	33.57	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
99	20230713	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	155138500	27016	121.33	5740	5900	5670	7430	4010	5720	5742.47	2.59	0	-7060	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	573	32.37	1.22	12	0.27	177.00	4679.00	9800	20221206	-41.53	4290	20220715	33.57	8780	-34.74	20230116	5580	2.69	20230710	9800	-41.53	20221206	4290	33.57	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
100	20230713	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	80	2	1.40	129807160	22599	101.49	5740	5900	5670	7430	4010	5720	5743.93	2.59	0	-5641	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	580	32.77	1.24	12	0.23	177.00	4679.00	9800	20221206	-40.82	4290	20220715	35.20	8780	-33.94	20230116	5580	3.94	20230710	9800	-40.82	20221206	4290	35.20	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
101	20230713	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	30	2	0.52	102222620	17825	80.05	5740	5900	5670	7430	4010	5720	5734.79	2.59	0	-3311	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	575	32.49	1.23	12	0.18	177.00	4679.00	9800	20221206	-41.33	4290	20220715	34.03	8780	-34.51	20230116	5580	3.05	20230710	9800	-41.33	20221206	4290	34.03	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
102	20230713	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	62680070	10927	49.07	5740	5900	5670	7430	4010	5720	5736.26	2.59	0	-2350	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	573	32.37	1.22	12	0.11	177.00	4679.00	9800	20221206	-41.53	4290	20220715	33.57	8780	-34.74	20230116	5580	2.69	20230710	9800	-41.53	20221206	4290	33.57	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
103	20230713	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	40	2	0.70	45134450	7869	35.34	5740	5900	5670	7430	4010	5720	5735.73	2.59	0	-472	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	576	32.54	1.23	12	0.08	177.00	4679.00	9800	20221206	-41.22	4290	20220715	34.27	8780	-34.40	20230116	5580	3.23	20230710	9800	-41.22	20221206	4290	34.27	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
104	20230713	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	39206740	6835	30.70	5740	5900	5670	7430	4010	5720	5736.17	2.59	0	-340	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	570	32.20	1.22	12	0.07	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4290	32.87	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
105	20230713	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	70	2	1.22	13265010	2313	10.39	5740	5900	5670	7430	4010	5720	5734.98	2.59	0	-14	5880	5800	5720	5640	5560	5760	5600	50	1710	500	4110	10	1	10000000	579	32.71	1.24	12	0.02	177.00	4679.00	9800	20221206	-40.92	4290	20220715	34.97	8780	-34.05	20230116	5580	3.76	20230710	9800	-40.92	20221206	4290	34.97	20220715	4.30	N	024940	500	50 억		258773	N	N	0	N	00	N
106	20230712	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	127050730	22247	140.26	5800	5800	5640	7430	4010	5720	5710.92	2.63	0	-3709	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	572	32.32	1.22	12	0.22	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4290	33.33	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
107	20230712	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-50	5	-0.87	125257590	21933	138.28	5800	5800	5640	7430	4010	5720	5710.92	2.63	0	-3602	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	567	32.03	1.21	12	0.22	177.00	4679.00	9800	20221206	-42.14	4290	20220715	32.17	8780	-35.42	20230116	5580	1.61	20230710	9800	-42.14	20221206	4290	32.17	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
108	20230712	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	106186780	18574	117.10	5800	5800	5640	7430	4010	5720	5716.96	2.63	0	-2551	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	569	32.15	1.22	12	0.19	177.00	4679.00	9800	20221206	-41.94	4290	20220715	32.63	8780	-35.19	20230116	5580	1.97	20230710	9800	-41.94	20221206	4290	32.63	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
109	20230712	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	96509530	16865	106.33	5800	5800	5660	7430	4010	5720	5722.47	2.63	0	-2257	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	570	32.20	1.22	12	0.17	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4290	32.87	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
110	20230712	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	92844430	16222	102.28	5800	5800	5660	7430	4010	5720	5723.37	2.63	0	-1614	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	570	32.20	1.22	12	0.16	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4290	32.87	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
111	20230712	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	60229390	10476	66.05	5800	5800	5700	7430	4010	5720	5749.27	2.63	0	-1709	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	573	32.37	1.22	12	0.10	177.00	4679.00	9800	20221206	-41.53	4290	20220715	33.57	8780	-34.74	20230116	5580	2.69	20230710	9800	-41.53	20221206	4290	33.57	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
112	20230712	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	49023050	8517	53.70	5800	5800	5710	7430	4010	5720	5755.91	2.63	0	-1395	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	571	32.26	1.22	12	0.09	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
113	20230712	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	70	2	1.22	9668500	1670	10.53	5800	5800	5760	7430	4010	5720	5789.52	2.63	0	-159	5866	5792	5726	5652	5586	5830	5690	50	1710	500	4110	10	1	10000000	579	32.71	1.24	12	0.02	177.00	4679.00	9800	20221206	-40.92	4290	20220715	34.97	8780	-34.05	20230116	5580	3.76	20230710	9800	-40.92	20221206	4290	34.97	20220715	4.31	N	024940	500	50 억		262665	N	N	0	N	00	N
114	20230711	160325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	10	2	0.18	90998590	15861	68.28	5670	5800	5660	7420	4000	5710	5737.27	2.62	0	443	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	572	32.32	1.22	12	0.16	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4290	33.33	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
115	20230711	150325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	0	3	0.00	85896510	14968	64.43	5670	5800	5660	7420	4000	5710	5738.68	2.62	0	461	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	571	32.26	1.22	12	0.15	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
116	20230711	140324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	10	2	0.18	79630670	13874	59.72	5670	5800	5660	7420	4000	5710	5739.56	2.62	0	709	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	572	32.32	1.22	12	0.14	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4290	33.33	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
117	20230711	130322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	10	2	0.18	74247690	12933	55.67	5670	5800	5660	7420	4000	5710	5740.95	2.62	0	610	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	572	32.32	1.22	12	0.13	177.00	4679.00	9800	20221206	-41.63	4290	20220715	33.33	8780	-34.85	20230116	5580	2.51	20230710	9800	-41.63	20221206	4290	33.33	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
118	20230711	120327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	30	2	0.53	69825410	12162	52.35	5670	5800	5660	7420	4000	5710	5741.28	2.62	0	691	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	574	32.43	1.23	12	0.12	177.00	4679.00	9800	20221206	-41.43	4290	20220715	33.80	8780	-34.62	20230116	5580	2.87	20230710	9800	-41.43	20221206	4290	33.80	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
119	20230711	110328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	0	3	0.00	62319930	10849	46.70	5670	5800	5660	7420	4000	5710	5744.30	2.62	0	808	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	571	32.26	1.22	12	0.11	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
120	20230711	100327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	40	2	0.70	44279360	7706	33.17	5670	5800	5660	7420	4000	5710	5746.09	2.62	0	2954	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	575	32.49	1.23	12	0.08	177.00	4679.00	9800	20221206	-41.33	4290	20220715	34.03	8780	-34.51	20230116	5580	3.05	20230710	9800	-41.33	20221206	4290	34.03	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
121	20230711	090326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-50	5	-0.88	476770	84	0.36	5670	5710	5660	7420	4000	5710	5675.83	2.62	0	71	5836	5772	5676	5612	5516	5805	5645	50	1710	500	4110	10	1	10000000	566	31.98	1.21	12	0.00	177.00	4679.00	9800	20221206	-42.24	4290	20220715	31.93	8780	-35.54	20230116	5580	1.43	20230710	9800	-42.24	20221206	4290	31.93	20220715	4.32	N	024940	500	50 억		262228	N	N	0	N	00	N
122	20230710	160326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	10	2	0.18	130975390	23128	90.11	5700	5740	5580	7410	3990	5700	5663.07	2.60	0	2098	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	571	32.26	1.22	12	0.23	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
123	20230710	150324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-20	5	-0.35	128143870	22630	88.17	5700	5740	5580	7410	3990	5700	5662.57	2.60	0	2184	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	568	32.09	1.21	12	0.23	177.00	4679.00	9800	20221206	-42.04	4290	20220715	32.40	8780	-35.31	20230116	5580	1.79	20230710	9800	-42.04	20221206	4290	32.40	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
124	20230710	140322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	10	2	0.18	121181780	21405	83.40	5700	5740	5580	7410	3990	5700	5661.38	2.60	0	3320	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	571	32.26	1.22	12	0.21	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
125	20230710	130320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-10	5	-0.18	117192170	20704	80.67	5700	5740	5580	7410	3990	5700	5660.36	2.60	0	3959	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	569	32.15	1.22	12	0.21	177.00	4679.00	9800	20221206	-41.94	4290	20220715	32.63	8780	-35.19	20230116	5580	1.97	20230710	9800	-41.94	20221206	4290	32.63	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
126	20230710	120326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	30	2	0.53	115358660	20382	79.42	5700	5740	5580	7410	3990	5700	5659.83	2.60	0	4010	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	573	32.37	1.22	12	0.20	177.00	4679.00	9800	20221206	-41.53	4290	20220715	33.57	8780	-34.74	20230116	5580	2.69	20230710	9800	-41.53	20221206	4290	33.57	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
127	20230710	110327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	0	3	0.00	112418570	19868	77.41	5700	5740	5580	7410	3990	5700	5658.27	2.60	0	4151	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	570	32.20	1.22	12	0.20	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5580	2.15	20230710	9800	-41.84	20221206	4290	32.87	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
128	20230710	100325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	10	2	0.18	100138310	17713	69.02	5700	5740	5580	7410	3990	5700	5653.38	2.60	0	5071	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	571	32.26	1.22	12	0.18	177.00	4679.00	9800	20221206	-41.73	4290	20220715	33.10	8780	-34.97	20230116	5580	2.33	20230710	9800	-41.73	20221206	4290	33.10	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
129	20230710	090322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-50	5	-0.88	22069290	3880	15.12	5700	5700	5650	7410	3990	5700	5687.96	2.60	0	-1408	5806	5752	5696	5642	5586	5780	5670	50	1710	500	4100	10	1	10000000	565	31.92	1.21	12	0.04	177.00	4679.00	9800	20221206	-42.35	4290	20220715	31.70	8780	-35.65	20230116	5640	0.18	20230707	9800	-42.35	20221206	4290	31.70	20220715	4.19	N	024940	500	50 억		260131	N	N	0	N	00	N
130	20230707	160320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-70	5	-1.21	145499310	25665	19.10	5670	5750	5640	7500	4040	5770	5668.93	2.57	0	2762	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	570	32.20	1.22	12	0.26	177.00	4679.00	9800	20221206	-41.84	4290	20220715	32.87	8780	-35.08	20230116	5640	1.06	20230707	9800	-41.84	20221206	4290	32.87	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
131	20230707	150322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-90	5	-1.56	134527350	23735	17.67	5670	5750	5640	7500	4040	5770	5667.89	2.57	0	1853	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	568	32.09	1.21	12	0.24	177.00	4679.00	9800	20221206	-42.04	4290	20220715	32.40	8780	-35.31	20230116	5640	0.71	20230707	9800	-42.04	20221206	4290	32.40	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
132	20230707	140327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-110	5	-1.91	131126420	23137	17.22	5670	5750	5640	7500	4040	5770	5667.39	2.57	0	2362	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	566	31.98	1.21	12	0.23	177.00	4679.00	9800	20221206	-42.24	4290	20220715	31.93	8780	-35.54	20230116	5640	0.35	20230707	9800	-42.24	20221206	4290	31.93	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
133	20230707	130325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-120	5	-2.08	122473250	21610	16.09	5670	5750	5640	7500	4040	5770	5667.43	2.57	0	2035	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	565	31.92	1.21	12	0.22	177.00	4679.00	9800	20221206	-42.35	4290	20220715	31.70	8780	-35.65	20230116	5640	0.18	20230707	9800	-42.35	20221206	4290	31.70	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
134	20230707	120325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-120	5	-2.08	113992510	20114	14.97	5670	5750	5640	7500	4040	5770	5667.32	2.57	0	1386	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	565	31.92	1.21	12	0.20	177.00	4679.00	9800	20221206	-42.35	4290	20220715	31.70	8780	-35.65	20230116	5640	0.18	20230707	9800	-42.35	20221206	4290	31.70	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
135	20230707	110324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-110	5	-1.91	81222890	14315	10.66	5670	5750	5650	7500	4040	5770	5673.97	2.57	0	-335	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	566	31.98	1.21	12	0.14	177.00	4679.00	9800	20221206	-42.24	4290	20220715	31.93	8780	-35.54	20230116	5650	0.18	20230707	9800	-42.24	20221206	4290	31.93	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
136	20230707	100323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	-100	5	-1.73	47592750	8382	6.24	5670	5750	5660	7500	4040	5770	5677.97	2.57	0	-218	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	567	32.03	1.21	12	0.08	177.00	4679.00	9800	20221206	-42.14	4290	20220715	32.17	8780	-35.42	20230116	5660	0.18	20230707	9800	-42.14	20221206	4290	32.17	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
137	20230707	090322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-20	5	-0.35	24191710	4263	3.17	5670	5750	5660	7500	4040	5770	5674.81	2.57	0	648	6250	6010	5840	5600	5430	5925	5515	50	1730	500	4150	10	1	10000000	575	32.49	1.23	12	0.04	177.00	4679.00	9800	20221206	-41.33	4290	20220715	34.03	8780	-34.51	20230116	5660	1.59	20230707	9800	-41.33	20221206	4290	34.03	20220715	4.12	N	024940	500	50 억		257369	N	N	0	N	00	N
138	20230706	160322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-290	5	-4.79	779380790	134345	410.93	6080	6080	5670	7870	4250	6060	5801.47	2.67	0	-7158	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	577	32.60	1.23	12	1.34	177.00	4679.00	9800	20221206	-41.12	4290	20220715	34.50	8780	-34.28	20230116	5670	1.76	20230706	9800	-41.12	20221206	4290	34.50	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
139	20230706	150323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-370	5	-6.11	722115360	124313	380.24	6080	6080	5680	7870	4250	6060	5808.85	2.67	0	-5301	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	569	32.15	1.22	12	1.24	177.00	4679.00	9800	20221206	-41.94	4290	20220715	32.63	8780	-35.19	20230116	5680	0.18	20230706	9800	-41.94	20221206	4290	32.63	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
140	20230706	140323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-330	5	-5.45	571109630	97869	299.36	6080	6080	5700	7870	4250	6060	5835.45	2.67	0	-2799	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	573	32.37	1.22	12	0.98	177.00	4679.00	9800	20221206	-41.53	4290	20220715	33.57	8780	-34.74	20230116	5700	0.53	20230706	9800	-41.53	20221206	4290	33.57	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
141	20230706	130321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	-260	5	-4.29	428972170	73152	223.75	6080	6080	5790	7870	4250	6060	5864.12	2.67	0	-2344	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	580	32.77	1.24	12	0.73	177.00	4679.00	9800	20221206	-40.82	4290	20220715	35.20	8780	-33.94	20230116	5790	0.17	20230706	9800	-40.82	20221206	4290	35.20	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
142	20230706	120322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-200	5	-3.30	301773110	51309	156.94	6080	6080	5820	7870	4250	6060	5881.48	2.67	0	-4285	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	586	33.11	1.25	12	0.51	177.00	4679.00	9800	20221206	-40.20	4290	20220715	36.60	8780	-33.26	20230116	5820	0.69	20230706	9800	-40.20	20221206	4290	36.60	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
143	20230706	110325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-180	5	-2.97	201235230	34156	104.47	6080	6080	5820	7870	4250	6060	5891.65	2.67	0	-3863	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	588	33.22	1.26	12	0.34	177.00	4679.00	9800	20221206	-40.00	4290	20220715	37.06	8780	-33.03	20230116	5820	1.03	20230706	9800	-40.00	20221206	4290	37.06	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
144	20230706	100321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-170	5	-2.81	93237920	15778	48.26	6080	6080	5820	7870	4250	6060	5909.36	2.67	0	-1693	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	589	33.28	1.26	12	0.16	177.00	4679.00	9800	20221206	-39.90	4290	20220715	37.30	8780	-32.92	20230116	5820	1.20	20230706	9800	-39.90	20221206	4290	37.30	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
145	20230706	090321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-60	5	-0.99	2570600	427	1.31	6080	6080	6000	7870	4250	6060	6020.14	2.67	0	-296	6273	6166	6073	5966	5873	6120	5920	50	1810	500	4360	10	1	10000000	600	33.90	1.28	12	0.00	177.00	4679.00	9800	20221206	-38.78	4290	20220715	39.86	8780	-31.66	20230116	5830	2.92	20230410	9800	-38.78	20221206	4290	39.86	20220715	4.19	N	024940	500	50 억		267427	N	N	0	N	00	N
146	20230705	160321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	-60	5	-0.98	197379230	32684	125.50	6180	6180	5980	7950	4290	6120	6039.02	2.80	0	-12142	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	606	34.24	1.30	12	0.33	177.00	4679.00	9800	20221206	-38.16	4290	20220715	41.26	8780	-30.98	20230116	5830	3.95	20230410	9800	-38.16	20221206	4290	41.26	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
147	20230705	150321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	-60	5	-0.98	193009970	31963	122.73	6180	6180	5980	7950	4290	6120	6038.54	2.80	0	-11642	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	606	34.24	1.30	12	0.32	177.00	4679.00	9800	20221206	-38.16	4290	20220715	41.26	8780	-30.98	20230116	5830	3.95	20230410	9800	-38.16	20221206	4290	41.26	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
148	20230705	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-80	5	-1.31	164147140	27157	104.28	6180	6180	5990	7950	4290	6120	6044.38	2.80	0	-10441	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	604	34.12	1.29	12	0.27	177.00	4679.00	9800	20221206	-38.37	4290	20220715	40.79	8780	-31.21	20230116	5830	3.60	20230410	9800	-38.37	20221206	4290	40.79	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
149	20230705	130318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-110	5	-1.80	137351530	22701	87.17	6180	6180	6000	7950	4290	6120	6050.46	2.80	0	-8843	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	601	33.95	1.28	12	0.23	177.00	4679.00	9800	20221206	-38.67	4290	20220715	40.09	8780	-31.55	20230116	5830	3.09	20230410	9800	-38.67	20221206	4290	40.09	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
150	20230705	120317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-90	5	-1.47	126226810	20849	80.06	6180	6180	6000	7950	4290	6120	6054.33	2.80	0	-7938	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	603	34.07	1.29	12	0.21	177.00	4679.00	9800	20221206	-38.47	4290	20220715	40.56	8780	-31.32	20230116	5830	3.43	20230410	9800	-38.47	20221206	4290	40.56	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
151	20230705	110319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-100	5	-1.63	100437950	16564	63.60	6180	6180	6020	7950	4290	6120	6063.63	2.80	0	-4504	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	602	34.01	1.29	12	0.17	177.00	4679.00	9800	20221206	-38.57	4290	20220715	40.33	8780	-31.44	20230116	5830	3.26	20230410	9800	-38.57	20221206	4290	40.33	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
152	20230705	100318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	10	2	0.16	67384190	11102	42.63	6180	6180	6040	7950	4290	6120	6069.55	2.80	0	189	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	613	34.63	1.31	12	0.11	177.00	4679.00	9800	20221206	-37.45	4290	20220715	42.89	8780	-30.18	20230116	5830	5.15	20230410	9800	-37.45	20221206	4290	42.89	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
153	20230705	090318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	-10	5	-0.16	10617000	1741	6.69	6180	6180	6050	7950	4290	6120	6098.22	2.80	0	-1162	6253	6186	6123	6056	5993	6155	6025	50	1830	500	4400	10	1	10000000	611	34.52	1.31	12	0.02	177.00	4679.00	9800	20221206	-37.65	4290	20220715	42.42	8780	-30.41	20230116	5830	4.80	20230410	9800	-37.65	20221206	4290	42.42	20220715	4.16	N	024940	500	50 억		279568	N	N	0	N	00	N
154	20230704	160317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	30	2	0.49	159090080	26043	63.20	6190	6190	6060	7910	4270	6090	6108.75	2.77	0	3245	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	612	34.58	1.31	12	0.26	177.00	4679.00	9800	20221206	-37.55	4290	20220715	42.66	8780	-30.30	20230116	5830	4.97	20230410	9800	-37.55	20221206	4290	42.66	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
155	20230704	150314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	30	2	0.49	147228210	24094	58.47	6190	6190	6070	7910	4270	6090	6110.58	2.77	0	3451	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	612	34.58	1.31	12	0.24	177.00	4679.00	9800	20221206	-37.55	4290	20220715	42.66	8780	-30.30	20230116	5830	4.97	20230410	9800	-37.55	20221206	4290	42.66	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
156	20230704	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	30	2	0.49	141539420	23162	56.21	6190	6190	6070	7910	4270	6090	6110.85	2.77	0	3469	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	612	34.58	1.31	12	0.23	177.00	4679.00	9800	20221206	-37.55	4290	20220715	42.66	8780	-30.30	20230116	5830	4.97	20230410	9800	-37.55	20221206	4290	42.66	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
157	20230704	130313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	40	2	0.66	137473950	22495	54.59	6190	6190	6070	7910	4270	6090	6111.31	2.77	0	3257	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	613	34.63	1.31	12	0.22	177.00	4679.00	9800	20221206	-37.45	4290	20220715	42.89	8780	-30.18	20230116	5830	5.15	20230410	9800	-37.45	20221206	4290	42.89	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
158	20230704	120316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	30	2	0.49	79300790	12950	31.43	6190	6190	6090	7910	4270	6090	6123.61	2.77	0	904	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	612	34.58	1.31	12	0.13	177.00	4679.00	9800	20221206	-37.55	4290	20220715	42.66	8780	-30.30	20230116	5830	4.97	20230410	9800	-37.55	20221206	4290	42.66	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
159	20230704	110312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	30	2	0.49	72602500	11858	28.78	6190	6190	6090	7910	4270	6090	6122.66	2.77	0	1367	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	612	34.58	1.31	12	0.12	177.00	4679.00	9800	20221206	-37.55	4290	20220715	42.66	8780	-30.30	20230116	5830	4.97	20230410	9800	-37.55	20221206	4290	42.66	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
160	20230704	100312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	20	2	0.33	67878900	11085	26.90	6190	6190	6090	7910	4270	6090	6123.49	2.77	0	2028	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	611	34.52	1.31	12	0.11	177.00	4679.00	9800	20221206	-37.65	4290	20220715	42.42	8780	-30.41	20230116	5830	4.80	20230410	9800	-37.65	20221206	4290	42.42	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
161	20230704	090312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	30	2	0.49	10989070	1787	4.34	6190	6190	6100	7910	4270	6090	6149.45	2.77	0	-1301	6316	6202	6136	6022	5956	6170	5990	50	1820	500	4380	10	1	10000000	612	34.58	1.31	12	0.02	177.00	4679.00	9800	20221206	-37.55	4290	20220715	42.66	8780	-30.30	20230116	5830	4.97	20230410	9800	-37.55	20221206	4290	42.66	20220715	4.09	N	024940	500	50 억		276527	N	N	0	N	00	N
162	20230703	160310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-50	5	-0.81	252836320	41177	179.37	6200	6250	6070	7980	4300	6140	6140.28	2.87	0	-20359	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	609	34.41	1.30	12	0.41	177.00	4679.00	9800	20221206	-37.86	4290	20220715	41.96	8780	-30.64	20230116	5830	4.46	20230410	9800	-37.86	20221206	4290	41.96	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
163	20230703	150312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-50	5	-0.81	188206430	30564	133.14	6200	6250	6070	7980	4300	6140	6157.78	2.87	0	-12732	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	609	34.41	1.30	12	0.31	177.00	4679.00	9800	20221206	-37.86	4290	20220715	41.96	8780	-30.64	20230116	5830	4.46	20230410	9800	-37.86	20221206	4290	41.96	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
164	20230703	140312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-40	5	-0.65	169236670	27448	119.57	6200	6250	6100	7980	4300	6140	6165.72	2.87	0	-10166	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	610	34.46	1.30	12	0.27	177.00	4679.00	9800	20221206	-37.76	4290	20220715	42.19	8780	-30.52	20230116	5830	4.63	20230410	9800	-37.76	20221206	4290	42.19	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
165	20230703	130310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	40	2	0.65	82696160	13366	58.22	6200	6250	6140	7980	4300	6140	6187.05	2.87	0	-3780	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	618	34.92	1.32	12	0.13	177.00	4679.00	9800	20221206	-36.94	4290	20220715	44.06	8780	-29.61	20230116	5830	6.00	20230410	9800	-36.94	20221206	4290	44.06	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
166	20230703	120310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	50	2	0.81	52469650	8478	36.93	6200	6250	6140	7980	4300	6140	6188.92	2.87	0	-2730	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	619	34.97	1.32	12	0.08	177.00	4679.00	9800	20221206	-36.84	4290	20220715	44.29	8780	-29.50	20230116	5830	6.17	20230410	9800	-36.84	20221206	4290	44.29	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
167	20230703	110312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	30	2	0.49	44993780	7269	31.66	6200	6250	6140	7980	4300	6140	6189.82	2.87	0	-2282	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	617	34.86	1.32	12	0.07	177.00	4679.00	9800	20221206	-37.04	4290	20220715	43.82	8780	-29.73	20230116	5830	5.83	20230410	9800	-37.04	20221206	4290	43.82	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
168	20230703	100307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	30	2	0.49	27199510	4381	19.08	6200	6250	6160	7980	4300	6140	6208.52	2.87	0	-1445	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	617	34.86	1.32	12	0.04	177.00	4679.00	9800	20221206	-37.04	4290	20220715	43.82	8780	-29.73	20230116	5830	5.83	20230410	9800	-37.04	20221206	4290	43.82	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N
169	20230703	090307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	60	2	0.98	7466170	1198	5.22	6200	6250	6200	7980	4300	6140	6232.20	2.87	0	-623	6286	6212	6106	6032	5926	6250	6070	50	1840	500	4420	10	1	10000000	620	35.03	1.33	12	0.01	177.00	4679.00	9800	20221206	-36.73	4290	20220715	44.52	8780	-29.38	20230116	5830	6.35	20230410	9800	-36.73	20221206	4290	44.52	20220715	4.04	N	024940	500	50 억		287404	N	N	0	N	00	N