KissMeData/025870/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	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-80	5	-1.00	69880500	8750	65.40	8130	8200	7650	10410	5610	8010	7986.34	1.04	0	-1251	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	317	27.92	1.79	12	0.22	284.00	4420.00	13900	20230110	-42.95	7200	20230726	10.14	13900	-42.95	20230110	7200	10.14	20230726	13900	-42.95	20230110	7200	10.14	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
3	20230731	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	65724190	8226	61.48	8130	8200	7650	10410	5610	8010	7989.81	1.04	0	-1207	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.21	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
4	20230731	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	58988020	7379	55.15	8130	8200	7650	10410	5610	8010	7994.04	1.04	0	-1471	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.18	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
5	20230731	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	57138810	7148	53.43	8130	8200	7650	10410	5610	8010	7993.68	1.04	0	-1483	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.18	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
6	20230731	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	50354580	6296	47.06	8130	8200	7650	10410	5610	8010	7997.87	1.04	0	-1486	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.16	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
7	20230731	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	40	2	0.50	41852310	5243	39.19	8130	8200	7650	10410	5610	8010	7982.51	1.04	0	-702	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	322	28.35	1.82	12	0.13	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	13900	-42.09	20230110	7200	11.81	20230726	13900	-42.09	20230110	7200	11.81	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
8	20230731	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-40	5	-0.50	28243930	3543	26.48	8130	8200	7650	10410	5610	8010	7971.76	1.04	0	-572	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	319	28.06	1.80	12	0.09	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
9	20230731	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	40	2	0.50	5497770	677	5.06	8130	8130	8050	10410	5610	8010	8120.78	1.04	0	0	8410	8210	7850	7650	7290	8310	7750	20	2400	500	5440	10	1	4000000	322	28.35	1.82	12	0.02	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	13900	-42.09	20230110	7200	11.81	20230726	13900	-42.09	20230110	7200	11.81	20230726	1.57	N	025870	500	20 억		41786	N	N	0	N	00	N
10	20230728	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	360	2	4.71	102951100	13379	102.99	7610	8050	7490	9940	5360	7650	7694.98	1.07	0	-1001	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	320	28.20	1.81	12	0.33	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
11	20230728	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	280	2	3.66	92928340	12126	93.35	7610	8050	7490	9940	5360	7650	7663.56	1.07	0	-756	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	317	27.92	1.79	12	0.30	284.00	4420.00	13900	20230110	-42.95	7200	20230726	10.14	13900	-42.95	20230110	7200	10.14	20230726	13900	-42.95	20230110	7200	10.14	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
12	20230728	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	140	2	1.83	71500560	9413	72.46	7610	7820	7490	9940	5360	7650	7595.94	1.07	0	99	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	312	27.43	1.76	12	0.24	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
13	20230728	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	30	2	0.39	60299830	7964	61.31	7610	7700	7490	9940	5360	7650	7571.55	1.07	0	-320	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	307	27.04	1.74	12	0.20	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
14	20230728	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-40	5	-0.52	51539910	6821	52.51	7610	7680	7490	9940	5360	7650	7556.06	1.07	0	-788	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	304	26.80	1.72	12	0.17	284.00	4420.00	13900	20230110	-45.25	7200	20230726	5.69	13900	-45.25	20230110	7200	5.69	20230726	13900	-45.25	20230110	7200	5.69	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
15	20230728	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-140	5	-1.83	39486670	5238	40.32	7610	7650	7490	9940	5360	7650	7538.50	1.07	0	-568	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	300	26.44	1.70	12	0.13	284.00	4420.00	13900	20230110	-45.97	7200	20230726	4.31	13900	-45.97	20230110	7200	4.31	20230726	13900	-45.97	20230110	7200	4.31	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
16	20230728	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	-110	5	-1.44	28587410	3788	29.16	7610	7650	7490	9940	5360	7650	7546.83	1.07	0	-345	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	302	26.55	1.71	12	0.09	284.00	4420.00	13900	20230110	-45.76	7200	20230726	4.72	13900	-45.76	20230110	7200	4.72	20230726	13900	-45.76	20230110	7200	4.72	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
17	20230728	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	-80	5	-1.05	6242080	821	6.32	7610	7650	7570	9940	5360	7650	7603.02	1.07	0	-161	7963	7806	7503	7346	7043	7885	7425	20	2290	500	5200	10	1	4000000	303	26.65	1.71	12	0.02	284.00	4420.00	13900	20230110	-45.54	7200	20230726	5.14	13900	-45.54	20230110	7200	5.14	20230726	13900	-45.54	20230110	7200	5.14	20230726	1.62	N	025870	500	20 억		42772	N	N	0	N	00	N
18	20230727	160352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7650	290	2	3.94	97037200	12989	39.22	7250	7660	7200	9560	5160	7360	7470.72	0.96	1973	4588	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	306	26.94	1.73	12	0.32	284.00	4420.00	13900	20230110	-44.96	7200	20230727	6.25	13900	-44.96	20230110	7200	6.25	20230727	13900	-44.96	20230110	7200	6.25	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
19	20230727	150351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7620	260	2	3.53	92012980	12326	37.22	7250	7660	7200	9560	5160	7360	7464.95	0.96	1973	4549	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	305	26.83	1.72	12	0.31	284.00	4420.00	13900	20230110	-45.18	7200	20230727	5.83	13900	-45.18	20230110	7200	5.83	20230727	13900	-45.18	20230110	7200	5.83	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
20	20230727	140348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7550	190	2	2.58	82735960	11105	33.53	7250	7630	7200	9560	5160	7360	7450.33	0.96	1973	4754	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	302	26.58	1.71	12	0.28	284.00	4420.00	13900	20230110	-45.68	7200	20230727	4.86	13900	-45.68	20230110	7200	4.86	20230727	13900	-45.68	20230110	7200	4.86	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
21	20230727	130350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7550	190	2	2.58	78927740	10600	32.01	7250	7630	7200	9560	5160	7360	7446.01	0.96	1973	4684	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	302	26.58	1.71	12	0.26	284.00	4420.00	13900	20230110	-45.68	7200	20230727	4.86	13900	-45.68	20230110	7200	4.86	20230727	13900	-45.68	20230110	7200	4.86	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
22	20230727	120352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7560	200	2	2.72	73072920	9819	29.65	7250	7630	7200	9560	5160	7360	7441.99	0.96	1973	4336	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	302	26.62	1.71	12	0.25	284.00	4420.00	13900	20230110	-45.61	7200	20230727	5.00	13900	-45.61	20230110	7200	5.00	20230727	13900	-45.61	20230110	7200	5.00	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
23	20230727	110350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7620	260	2	3.53	64945490	8740	26.39	7250	7630	7200	9560	5160	7360	7430.83	0.96	1973	4161	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	305	26.83	1.72	12	0.22	284.00	4420.00	13900	20230110	-45.18	7200	20230727	5.83	13900	-45.18	20230110	7200	5.83	20230727	13900	-45.18	20230110	7200	5.83	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
24	20230727	100351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7530	170	2	2.31	53428130	7222	21.81	7250	7530	7200	9560	5160	7360	7397.97	0.96	1973	3775	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	301	26.51	1.70	12	0.18	284.00	4420.00	13900	20230110	-45.83	7200	20230727	4.58	13900	-45.83	20230110	7200	4.58	20230727	13900	-45.83	20230110	7200	4.58	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
25	20230727	090350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7360	0	3	0.00	14623910	2010	6.07	7250	7360	7200	9560	5160	7360	7275.58	0.96	1973	1173	8146	7752	7476	7082	6806	7615	6945	20	2200	500	5000	10	1	4000000	294	25.92	1.67	12	0.05	284.00	4420.00	13900	20230110	-47.05	7200	20230727	2.22	13900	-47.05	20230110	7200	2.22	20230727	13900	-47.05	20230110	7200	2.22	20230727	1.65	N	025870	500	20 억		38246	N	N	0	N	00	N
26	20230726	160349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7360	-510	5	-6.48	245341750	33119	206.72	7860	7870	7200	10230	5510	7870	7407.93	0.91	0	2262	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	294	25.92	1.67	12	0.83	284.00	4420.00	13900	20230110	-47.05	7200	20230726	2.22	13900	-47.05	20230110	7200	2.22	20230726	13900	-47.05	20230110	7200	2.22	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
27	20230726	150350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7450	-420	5	-5.34	239530750	32330	201.80	7860	7870	7200	10230	5510	7870	7408.93	0.91	0	2410	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	298	26.23	1.69	12	0.81	284.00	4420.00	13900	20230110	-46.40	7200	20230726	3.47	13900	-46.40	20230110	7200	3.47	20230726	13900	-46.40	20230110	7200	3.47	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
28	20230726	140351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7350	-520	5	-6.61	231776830	31281	195.25	7860	7870	7200	10230	5510	7870	7409.51	0.91	0	2326	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	294	25.88	1.66	12	0.78	284.00	4420.00	13900	20230110	-47.12	7200	20230726	2.08	13900	-47.12	20230110	7200	2.08	20230726	13900	-47.12	20230110	7200	2.08	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
29	20230726	130347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7240	-630	5	-8.01	210930990	28435	177.49	7860	7870	7200	10230	5510	7870	7418.01	0.91	0	2160	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	290	25.49	1.64	12	0.71	284.00	4420.00	13900	20230110	-47.91	7200	20230726	0.56	13900	-47.91	20230110	7200	0.56	20230726	13900	-47.91	20230110	7200	0.56	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
30	20230726	120350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7320	-550	5	-6.99	193449470	26040	162.54	7860	7870	7200	10230	5510	7870	7428.94	0.91	0	2289	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	293	25.77	1.66	12	0.65	284.00	4420.00	13900	20230110	-47.34	7200	20230726	1.67	13900	-47.34	20230110	7200	1.67	20230726	13900	-47.34	20230110	7200	1.67	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
31	20230726	110348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7420	-450	5	-5.72	180747700	24317	151.78	7860	7870	7200	10230	5510	7870	7432.98	0.91	0	2075	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	297	26.13	1.68	12	0.61	284.00	4420.00	13900	20230110	-46.62	7200	20230726	3.06	13900	-46.62	20230110	7200	3.06	20230726	13900	-46.62	20230110	7200	3.06	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
32	20230726	100351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7450	-420	5	-5.34	80976590	10679	66.66	7860	7870	7330	10230	5510	7870	7582.79	0.91	0	547	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	298	26.23	1.69	12	0.27	284.00	4420.00	13900	20230110	-46.40	7330	20230726	1.64	13900	-46.40	20230110	7330	1.64	20230726	13900	-46.40	20230110	7330	1.64	20230726	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
33	20230726	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-10	5	-0.13	12396850	1577	9.84	7860	7870	7850	10230	5510	7870	7861.03	0.91	0	-6	8136	8002	7896	7762	7656	8070	7830	20	2360	500	5350	10	1	4000000	314	27.68	1.78	12	0.04	284.00	4420.00	13900	20230110	-43.45	7330	20221013	7.23	13900	-43.45	20230110	7790	0.90	20230725	13900	-43.45	20230110	7330	7.23	20221013	1.64	N	025870	500	20 억		36273	N	N	0	N	00	N
34	20230725	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-30	5	-0.38	125812050	15881	64.31	7790	8030	7790	10270	5530	7900	7922.18	0.87	0	1620	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	315	27.71	1.78	12	0.40	284.00	4420.00	13900	20230110	-43.38	7330	20221013	7.37	13900	-43.38	20230110	7790	1.03	20230725	13900	-43.38	20230110	7330	7.37	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
35	20230725	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-10	5	-0.13	123946760	15644	63.35	7790	8030	7790	10270	5530	7900	7922.96	0.87	0	1654	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	316	27.78	1.79	12	0.39	284.00	4420.00	13900	20230110	-43.24	7330	20221013	7.64	13900	-43.24	20230110	7790	1.28	20230725	13900	-43.24	20230110	7330	7.64	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
36	20230725	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	0	3	0.00	110590220	13957	56.52	7790	8030	7790	10270	5530	7900	7923.64	0.87	0	1822	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	316	27.82	1.79	12	0.35	284.00	4420.00	13900	20230110	-43.17	7330	20221013	7.78	13900	-43.17	20230110	7790	1.41	20230725	13900	-43.17	20230110	7330	7.78	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
37	20230725	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-40	5	-0.51	109810670	13858	56.11	7790	8030	7790	10270	5530	7900	7923.99	0.87	0	1833	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	314	27.68	1.78	12	0.35	284.00	4420.00	13900	20230110	-43.45	7330	20221013	7.23	13900	-43.45	20230110	7790	0.90	20230725	13900	-43.45	20230110	7330	7.23	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
38	20230725	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	10	2	0.13	91692040	11570	46.85	7790	8030	7790	10270	5530	7900	7924.98	0.87	0	1833	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	316	27.85	1.79	12	0.29	284.00	4420.00	13900	20230110	-43.09	7330	20221013	7.91	13900	-43.09	20230110	7790	1.54	20230725	13900	-43.09	20230110	7330	7.91	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
39	20230725	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	120	2	1.52	77506840	9785	39.62	7790	8030	7790	10270	5530	7900	7920.99	0.87	0	2030	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	321	28.24	1.81	12	0.24	284.00	4420.00	13900	20230110	-42.30	7330	20221013	9.41	13900	-42.30	20230110	7790	2.95	20230725	13900	-42.30	20230110	7330	9.41	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
40	20230725	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	0	3	0.00	45763750	5814	23.54	7790	7930	7790	10270	5530	7900	7871.30	0.87	0	1963	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	316	27.82	1.79	12	0.15	284.00	4420.00	13900	20230110	-43.17	7330	20221013	7.78	13900	-43.17	20230110	7790	1.41	20230725	13900	-43.17	20230110	7330	7.78	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
41	20230725	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-50	5	-0.63	11342350	1445	5.85	7790	7900	7790	10270	5530	7900	7849.38	0.87	0	191	8546	8222	8016	7692	7486	8120	7590	20	2370	500	5370	10	1	4000000	314	27.64	1.78	12	0.04	284.00	4420.00	13900	20230110	-43.53	7330	20221013	7.09	13900	-43.53	20230110	7790	0.77	20230725	13900	-43.53	20230110	7330	7.09	20221013	1.65	N	025870	500	20 억		34652	N	N	0	N	00	N
42	20230724	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-430	5	-5.16	196359250	24687	191.58	8330	8340	7810	10820	5840	8330	7954.21	0.95	0	-3330	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	316	27.82	1.79	12	0.62	284.00	4420.00	13900	20230110	-43.17	7330	20221013	7.78	13900	-43.17	20230110	7810	1.15	20230724	13900	-43.17	20230110	7330	7.78	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
43	20230724	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-410	5	-4.92	186309950	23415	181.71	8330	8340	7810	10820	5840	8330	7956.86	0.95	0	-3060	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	317	27.89	1.79	12	0.59	284.00	4420.00	13900	20230110	-43.02	7330	20221013	8.05	13900	-43.02	20230110	7810	1.41	20230724	13900	-43.02	20230110	7330	8.05	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
44	20230724	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-480	5	-5.76	170423270	21397	166.05	8330	8340	7810	10820	5840	8330	7964.82	0.95	0	-1859	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	314	27.64	1.78	12	0.53	284.00	4420.00	13900	20230110	-43.53	7330	20221013	7.09	13900	-43.53	20230110	7810	0.51	20230724	13900	-43.53	20230110	7330	7.09	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
45	20230724	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-480	5	-5.76	153570730	19245	149.35	8330	8340	7830	10820	5840	8330	7979.77	0.95	0	-767	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	314	27.64	1.78	12	0.48	284.00	4420.00	13900	20230110	-43.53	7330	20221013	7.09	13900	-43.53	20230110	7830	0.26	20230724	13900	-43.53	20230110	7330	7.09	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
46	20230724	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-430	5	-5.16	123175720	15383	119.38	8330	8340	7900	10820	5840	8330	8007.26	0.95	0	-1295	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	316	27.82	1.79	12	0.38	284.00	4420.00	13900	20230110	-43.17	7330	20221013	7.78	13900	-43.17	20230110	7900	0.00	20230724	13900	-43.17	20230110	7330	7.78	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
47	20230724	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-410	5	-4.92	107828600	13446	104.35	8330	8340	7910	10820	5840	8330	8019.38	0.95	0	-464	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	317	27.89	1.79	12	0.34	284.00	4420.00	13900	20230110	-43.02	7330	20221013	8.05	13900	-43.02	20230110	7910	0.13	20230724	13900	-43.02	20230110	7330	8.05	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
48	20230724	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-340	5	-4.08	81300250	10104	78.41	8330	8340	7950	10820	5840	8330	8046.34	0.95	0	-468	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	320	28.13	1.81	12	0.25	284.00	4420.00	13900	20230110	-42.52	7330	20221013	9.00	13900	-42.52	20230110	7950	0.50	20230724	13900	-42.52	20230110	7330	9.00	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
49	20230724	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-140	5	-1.68	7350920	884	6.86	8330	8340	8190	10820	5840	8330	8315.52	0.95	0	-789	8616	8472	8336	8192	8056	8545	8265	20	2490	500	5660	10	1	4000000	328	28.84	1.85	12	0.02	284.00	4420.00	13900	20230110	-41.08	7330	20221013	11.73	13900	-41.08	20230110	8100	1.11	20230316	13900	-41.08	20230110	7330	11.73	20221013	1.66	N	025870	500	20 억		37982	N	N	0	N	00	N
50	20230721	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	0	3	0.00	106419890	12808	162.54	8260	8480	8200	10820	5840	8330	8308.86	0.85	0	4012	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	333	29.33	1.88	12	0.32	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
51	20230721	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	40	2	0.48	95980730	11556	146.65	8260	8480	8200	10820	5840	8330	8305.71	0.85	0	4315	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	335	29.47	1.89	12	0.29	284.00	4420.00	13900	20230110	-39.78	7330	20221013	14.19	13900	-39.78	20230110	8100	3.33	20230316	13900	-39.78	20230110	7330	14.19	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
52	20230721	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	30	2	0.36	84105930	10132	128.58	8260	8480	8200	10820	5840	8330	8301.02	0.85	0	4354	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	334	29.44	1.89	12	0.25	284.00	4420.00	13900	20230110	-39.86	7330	20221013	14.05	13900	-39.86	20230110	8100	3.21	20230316	13900	-39.86	20230110	7330	14.05	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
53	20230721	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	10	2	0.12	83913930	10109	128.29	8260	8480	8200	10820	5840	8330	8300.91	0.85	0	4354	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	334	29.37	1.89	12	0.25	284.00	4420.00	13900	20230110	-40.00	7330	20221013	13.78	13900	-40.00	20230110	8100	2.96	20230316	13900	-40.00	20230110	7330	13.78	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
54	20230721	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	90	2	1.08	77140720	9302	118.05	8260	8480	8200	10820	5840	8330	8292.92	0.85	0	4790	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	337	29.65	1.90	12	0.23	284.00	4420.00	13900	20230110	-39.42	7330	20221013	14.87	13900	-39.42	20230110	8100	3.95	20230316	13900	-39.42	20230110	7330	14.87	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
55	20230721	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-30	5	-0.36	40455410	4913	62.35	8260	8300	8200	10820	5840	8330	8234.36	0.85	0	2501	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	332	29.23	1.88	12	0.12	284.00	4420.00	13900	20230110	-40.29	7330	20221013	13.23	13900	-40.29	20230110	8100	2.47	20230316	13900	-40.29	20230110	7330	13.23	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
56	20230721	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-60	5	-0.72	30278570	3683	46.74	8260	8270	8200	10820	5840	8330	8221.17	0.85	0	2037	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	331	29.12	1.87	12	0.09	284.00	4420.00	13900	20230110	-40.50	7330	20221013	12.82	13900	-40.50	20230110	8100	2.10	20230316	13900	-40.50	20230110	7330	12.82	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
57	20230721	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-110	5	-1.32	5250240	637	8.08	8260	8260	8200	10820	5840	8330	8242.14	0.85	0	-264	8543	8436	8283	8176	8023	8360	8100	20	2490	500	5660	10	1	4000000	329	28.94	1.86	12	0.02	284.00	4420.00	13900	20230110	-40.86	7330	20221013	12.14	13900	-40.86	20230110	8100	1.48	20230316	13900	-40.86	20230110	7330	12.14	20221013	1.68	N	025870	500	20 억		33967	N	N	0	N	00	N
58	20230720	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-20	5	-0.24	63201370	7679	64.36	8360	8390	8130	10850	5850	8350	8230.42	0.82	0	1178	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	333	29.33	1.88	12	0.19	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
59	20230720	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-110	5	-1.32	50252150	6111	51.22	8360	8390	8130	10850	5850	8350	8223.23	0.82	0	1289	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	330	29.01	1.86	12	0.15	284.00	4420.00	13900	20230110	-40.72	7330	20221013	12.41	13900	-40.72	20230110	8100	1.73	20230316	13900	-40.72	20230110	7330	12.41	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
60	20230720	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-80	5	-0.96	45735390	5566	46.65	8360	8390	8130	10850	5850	8350	8216.92	0.82	0	1440	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	331	29.12	1.87	12	0.14	284.00	4420.00	13900	20230110	-40.50	7330	20221013	12.82	13900	-40.50	20230110	8100	2.10	20230316	13900	-40.50	20230110	7330	12.82	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
61	20230720	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-20	5	-0.24	42411680	5163	43.27	8360	8390	8130	10850	5850	8350	8214.54	0.82	0	1457	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	333	29.33	1.88	12	0.13	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
62	20230720	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-70	5	-0.84	41052490	4999	41.90	8360	8390	8130	10850	5850	8350	8212.14	0.82	0	1468	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	331	29.15	1.87	12	0.12	284.00	4420.00	13900	20230110	-40.43	7330	20221013	12.96	13900	-40.43	20230110	8100	2.22	20230316	13900	-40.43	20230110	7330	12.96	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
63	20230720	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-150	5	-1.80	36345770	4428	37.11	8360	8390	8130	10850	5850	8350	8208.17	0.82	0	942	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	328	28.87	1.86	12	0.11	284.00	4420.00	13900	20230110	-41.01	7330	20221013	11.87	13900	-41.01	20230110	8100	1.23	20230316	13900	-41.01	20230110	7330	11.87	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
64	20230720	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	-180	5	-2.16	25510880	3108	26.05	8360	8390	8130	10850	5850	8350	8208.13	0.82	0	488	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	327	28.77	1.85	12	0.08	284.00	4420.00	13900	20230110	-41.22	7330	20221013	11.46	13900	-41.22	20230110	8100	0.86	20230316	13900	-41.22	20230110	7330	11.46	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
65	20230720	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-100	5	-1.20	4977080	596	4.99	8360	8390	8250	10850	5850	8350	8350.81	0.82	0	-9	8496	8422	8316	8242	8136	8460	8280	20	2500	500	5670	10	1	4000000	330	29.05	1.87	12	0.01	284.00	4420.00	13900	20230110	-40.65	7330	20221013	12.55	13900	-40.65	20230110	8100	1.85	20230316	13900	-40.65	20230110	7330	12.55	20221013	1.66	N	025870	500	20 억		32789	N	N	0	N	00	N
66	20230719	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	20	2	0.24	98980910	11927	87.13	8330	8390	8210	10820	5840	8330	8298.89	0.89	0	-2625	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	334	29.40	1.89	12	0.30	284.00	4420.00	13900	20230110	-39.93	7330	20221013	13.92	13900	-39.93	20230110	8100	3.09	20230316	13900	-39.93	20230110	7330	13.92	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
67	20230719	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	20	2	0.24	90769430	10938	79.90	8330	8390	8210	10820	5840	8330	8298.54	0.89	0	-2613	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	334	29.40	1.89	12	0.27	284.00	4420.00	13900	20230110	-39.93	7330	20221013	13.92	13900	-39.93	20230110	8100	3.09	20230316	13900	-39.93	20230110	7330	13.92	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
68	20230719	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	40	2	0.48	88197910	10629	77.65	8330	8390	8210	10820	5840	8330	8297.86	0.89	0	-2541	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	335	29.47	1.89	12	0.27	284.00	4420.00	13900	20230110	-39.78	7330	20221013	14.19	13900	-39.78	20230110	8100	3.33	20230316	13900	-39.78	20230110	7330	14.19	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
69	20230719	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	20	2	0.24	85811490	10343	75.56	8330	8390	8210	10820	5840	8330	8296.58	0.89	0	-2527	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	334	29.40	1.89	12	0.26	284.00	4420.00	13900	20230110	-39.93	7330	20221013	13.92	13900	-39.93	20230110	8100	3.09	20230316	13900	-39.93	20230110	7330	13.92	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
70	20230719	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-90	5	-1.08	77966750	9398	68.65	8330	8390	8210	10820	5840	8330	8296.10	0.89	0	-2428	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	330	29.01	1.86	12	0.23	284.00	4420.00	13900	20230110	-40.72	7330	20221013	12.41	13900	-40.72	20230110	8100	1.73	20230316	13900	-40.72	20230110	7330	12.41	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
71	20230719	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-120	5	-1.44	72201380	8699	63.55	8330	8390	8210	10820	5840	8330	8299.96	0.89	0	-2450	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	328	28.91	1.86	12	0.22	284.00	4420.00	13900	20230110	-40.94	7330	20221013	12.01	13900	-40.94	20230110	8100	1.36	20230316	13900	-40.94	20230110	7330	12.01	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
72	20230719	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-30	5	-0.36	54181590	6514	47.59	8330	8390	8220	10820	5840	8330	8317.71	0.89	0	-2780	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	332	29.23	1.88	12	0.16	284.00	4420.00	13900	20230110	-40.29	7330	20221013	13.23	13900	-40.29	20230110	8100	2.47	20230316	13900	-40.29	20230110	7330	13.23	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
73	20230719	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	0	3	0.00	12689920	1523	11.13	8330	8380	8330	10820	5840	8330	8332.19	0.89	0	-887	8703	8516	8413	8226	8123	8465	8175	20	2490	500	5660	10	1	4000000	333	29.33	1.88	12	0.04	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.65	N	025870	500	20 억		35414	N	N	0	N	00	N
74	20230718	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-40	5	-0.48	113885160	13559	142.73	8370	8600	8310	10880	5860	8370	8399.28	0.93	0	-2054	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	333	29.33	1.88	12	0.34	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
75	20230718	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-60	5	-0.72	109793340	13067	137.55	8370	8600	8310	10880	5860	8370	8402.34	0.93	0	-1900	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	332	29.26	1.88	12	0.33	284.00	4420.00	13900	20230110	-40.22	7330	20221013	13.37	13900	-40.22	20230110	8100	2.59	20230316	13900	-40.22	20230110	7330	13.37	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
76	20230718	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-20	5	-0.24	95179750	11309	119.04	8370	8600	8310	10880	5860	8370	8416.28	0.93	0	-1840	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	334	29.40	1.89	12	0.28	284.00	4420.00	13900	20230110	-39.93	7330	20221013	13.92	13900	-39.93	20230110	8100	3.09	20230316	13900	-39.93	20230110	7330	13.92	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
77	20230718	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-10	5	-0.12	76348970	9047	95.23	8370	8600	8320	10880	5860	8370	8439.15	0.93	0	-1736	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	334	29.44	1.89	12	0.23	284.00	4420.00	13900	20230110	-39.86	7330	20221013	14.05	13900	-39.86	20230110	8100	3.21	20230316	13900	-39.86	20230110	7330	14.05	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
78	20230718	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-10	5	-0.12	71803370	8503	89.51	8370	8600	8320	10880	5860	8370	8444.47	0.93	0	-1596	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	334	29.44	1.89	12	0.21	284.00	4420.00	13900	20230110	-39.86	7330	20221013	14.05	13900	-39.86	20230110	8100	3.21	20230316	13900	-39.86	20230110	7330	14.05	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
79	20230718	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	-30	5	-0.36	56312030	6649	69.99	8370	8600	8340	10880	5860	8370	8469.25	0.93	0	-1348	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	334	29.37	1.89	12	0.17	284.00	4420.00	13900	20230110	-40.00	7330	20221013	13.78	13900	-40.00	20230110	8100	2.96	20230316	13900	-40.00	20230110	7330	13.78	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
80	20230718	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	70	2	0.84	42793680	5037	53.02	8370	8600	8370	10880	5860	8370	8495.87	0.93	0	-792	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	338	29.72	1.91	12	0.13	284.00	4420.00	13900	20230110	-39.28	7330	20221013	15.14	13900	-39.28	20230110	8100	4.20	20230316	13900	-39.28	20230110	7330	15.14	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
81	20230718	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	80	2	0.96	9772670	1167	12.28	8370	8450	8370	10880	5860	8370	8374.18	0.93	0	234	8530	8450	8400	8320	8270	8425	8295	20	2510	500	5690	10	1	4000000	338	29.75	1.91	12	0.03	284.00	4420.00	13900	20230110	-39.21	7330	20221013	15.28	13900	-39.21	20230110	8100	4.32	20230316	13900	-39.21	20230110	7330	15.28	20221013	1.63	N	025870	500	20 억		37217	N	N	0	N	00	N
82	20230717	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-110	5	-1.30	79635840	9495	59.21	8480	8480	8350	11020	5940	8480	8387.26	0.88	0	2210	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	335	29.47	1.89	12	0.24	284.00	4420.00	13900	20230110	-39.78	7330	20221013	14.19	13900	-39.78	20230110	8100	3.33	20230316	13900	-39.78	20230110	7330	14.19	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
83	20230717	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-70	5	-0.83	76059170	9068	56.54	8480	8480	8350	11020	5940	8480	8387.65	0.88	0	2210	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	336	29.61	1.90	12	0.23	284.00	4420.00	13900	20230110	-39.50	7330	20221013	14.73	13900	-39.50	20230110	8100	3.83	20230316	13900	-39.50	20230110	7330	14.73	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
84	20230717	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-70	5	-0.83	68841780	8208	51.18	8480	8480	8350	11020	5940	8480	8387.16	0.88	0	1817	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	336	29.61	1.90	12	0.21	284.00	4420.00	13900	20230110	-39.50	7330	20221013	14.73	13900	-39.50	20230110	8100	3.83	20230316	13900	-39.50	20230110	7330	14.73	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
85	20230717	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-80	5	-0.94	58708530	7001	43.66	8480	8480	8350	11020	5940	8480	8385.73	0.88	0	1693	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	336	29.58	1.90	12	0.18	284.00	4420.00	13900	20230110	-39.57	7330	20221013	14.60	13900	-39.57	20230110	8100	3.70	20230316	13900	-39.57	20230110	7330	14.60	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
86	20230717	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-80	5	-0.94	57784830	6891	42.97	8480	8480	8350	11020	5940	8480	8385.55	0.88	0	1693	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	336	29.58	1.90	12	0.17	284.00	4420.00	13900	20230110	-39.57	7330	20221013	14.60	13900	-39.57	20230110	8100	3.70	20230316	13900	-39.57	20230110	7330	14.60	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
87	20230717	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-110	5	-1.30	56079550	6688	41.70	8480	8480	8350	11020	5940	8480	8385.10	0.88	0	1694	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	335	29.47	1.89	12	0.17	284.00	4420.00	13900	20230110	-39.78	7330	20221013	14.19	13900	-39.78	20230110	8100	3.33	20230316	13900	-39.78	20230110	7330	14.19	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
88	20230717	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-40	5	-0.47	22702110	2704	16.86	8480	8480	8350	11020	5940	8480	8395.75	0.88	0	76	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	338	29.72	1.91	12	0.07	284.00	4420.00	13900	20230110	-39.28	7330	20221013	15.14	13900	-39.28	20230110	8100	4.20	20230316	13900	-39.28	20230110	7330	15.14	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
89	20230717	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	0	3	0.00	5783890	684	4.27	8480	8480	8350	11020	5940	8480	8455.98	0.88	0	-98	8733	8606	8533	8406	8333	8570	8370	20	2540	500	5760	10	1	4000000	339	29.86	1.92	12	0.02	284.00	4420.00	13900	20230110	-38.99	7330	20221013	15.69	13900	-38.99	20230110	8100	4.69	20230316	13900	-38.99	20230110	7330	15.69	20221013	1.67	N	025870	500	20 억		35001	N	N	0	N	00	N
90	20230714	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	-180	5	-2.08	134377270	15754	136.47	8660	8660	8460	11250	6070	8660	8529.85	1.05	0	-6664	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	339	29.86	1.92	12	0.39	284.00	4420.00	13900	20230110	-38.99	7330	20221013	15.69	13900	-38.99	20230110	8100	4.69	20230316	13900	-38.99	20230110	7330	15.69	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
91	20230714	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	-110	5	-1.27	127627650	14959	129.58	8660	8660	8470	11250	6070	8660	8531.83	1.05	0	-6540	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	342	30.11	1.93	12	0.37	284.00	4420.00	13900	20230110	-38.49	7330	20221013	16.64	13900	-38.49	20230110	8100	5.56	20230316	13900	-38.49	20230110	7330	16.64	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
92	20230714	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	-110	5	-1.27	122993350	14417	124.89	8660	8660	8470	11250	6070	8660	8531.13	1.05	0	-6288	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	342	30.11	1.93	12	0.36	284.00	4420.00	13900	20230110	-38.49	7330	20221013	16.64	13900	-38.49	20230110	8100	5.56	20230316	13900	-38.49	20230110	7330	16.64	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
93	20230714	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-170	5	-1.96	100303620	11757	101.85	8660	8660	8470	11250	6070	8660	8531.40	1.05	0	-5426	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	340	29.89	1.92	12	0.29	284.00	4420.00	13900	20230110	-38.92	7330	20221013	15.83	13900	-38.92	20230110	8100	4.81	20230316	13900	-38.92	20230110	7330	15.83	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
94	20230714	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	-120	5	-1.39	79575780	9315	80.69	8660	8660	8490	11250	6070	8660	8542.76	1.05	0	-5047	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	342	30.07	1.93	12	0.23	284.00	4420.00	13900	20230110	-38.56	7330	20221013	16.51	13900	-38.56	20230110	8100	5.43	20230316	13900	-38.56	20230110	7330	16.51	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
95	20230714	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	-160	5	-1.85	69195500	8094	70.11	8660	8660	8490	11250	6070	8660	8548.99	1.05	0	-4677	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	340	29.93	1.92	12	0.20	284.00	4420.00	13900	20230110	-38.85	7330	20221013	15.96	13900	-38.85	20230110	8100	4.94	20230316	13900	-38.85	20230110	7330	15.96	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
96	20230714	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	-150	5	-1.73	56062210	6549	56.73	8660	8660	8490	11250	6070	8660	8560.42	1.05	0	-4386	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	340	29.96	1.93	12	0.16	284.00	4420.00	13900	20230110	-38.78	7330	20221013	16.10	13900	-38.78	20230110	8100	5.06	20230316	13900	-38.78	20230110	7330	16.10	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
97	20230714	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	0	3	0.00	2927030	338	2.93	8660	8660	8650	11250	6070	8660	8659.85	1.05	0	0	8806	8732	8616	8542	8426	8770	8580	20	2590	500	5880	10	1	4000000	346	30.49	1.96	12	0.01	284.00	4420.00	13900	20230110	-37.70	7330	20221013	18.14	13900	-37.70	20230110	8100	6.91	20230316	13900	-37.70	20230110	7330	18.14	20221013	1.65	N	025870	500	20 억		41916	N	N	0	N	00	N
98	20230713	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	160	2	1.88	98868390	11544	66.37	8510	8690	8500	11050	5950	8500	8563.60	1.01	0	1637	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	346	30.49	1.96	12	0.29	284.00	4420.00	13900	20230110	-37.70	7330	20221013	18.14	13900	-37.70	20230110	8100	6.91	20230316	13900	-37.70	20230110	7330	18.14	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
99	20230713	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	30	2	0.35	87365820	10207	58.68	8510	8690	8500	11050	5950	8500	8559.40	1.01	0	1663	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	341	30.04	1.93	12	0.26	284.00	4420.00	13900	20230110	-38.63	7330	20221013	16.37	13900	-38.63	20230110	8100	5.31	20230316	13900	-38.63	20230110	7330	16.37	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
100	20230713	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	90	2	1.06	74870930	8745	50.28	8510	8690	8500	11050	5950	8500	8561.57	1.01	0	1607	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	344	30.25	1.94	12	0.22	284.00	4420.00	13900	20230110	-38.20	7330	20221013	17.19	13900	-38.20	20230110	8100	6.05	20230316	13900	-38.20	20230110	7330	17.19	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
101	20230713	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	30	2	0.35	55212890	6438	37.01	8510	8690	8510	11050	5950	8500	8576.09	1.01	0	763	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	341	30.04	1.93	12	0.16	284.00	4420.00	13900	20230110	-38.63	7330	20221013	16.37	13900	-38.63	20230110	8100	5.31	20230316	13900	-38.63	20230110	7330	16.37	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
102	20230713	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8630	130	2	1.53	42773140	4985	28.66	8510	8690	8510	11050	5950	8500	8580.37	1.01	0	1362	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	345	30.39	1.95	12	0.12	284.00	4420.00	13900	20230110	-37.91	7330	20221013	17.74	13900	-37.91	20230110	8100	6.54	20230316	13900	-37.91	20230110	7330	17.74	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
103	20230713	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	140	2	1.65	32877600	3836	22.05	8510	8690	8510	11050	5950	8500	8570.80	1.01	0	1556	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	346	30.42	1.95	12	0.10	284.00	4420.00	13900	20230110	-37.84	7330	20221013	17.87	13900	-37.84	20230110	8100	6.67	20230316	13900	-37.84	20230110	7330	17.87	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
104	20230713	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	140	2	1.65	26048140	3045	17.51	8510	8690	8510	11050	5950	8500	8554.40	1.01	0	1232	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	346	30.42	1.95	12	0.08	284.00	4420.00	13900	20230110	-37.84	7330	20221013	17.87	13900	-37.84	20230110	8100	6.67	20230316	13900	-37.84	20230110	7330	17.87	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
105	20230713	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	80	2	0.94	12537020	1468	8.44	8510	8580	8510	11050	5950	8500	8540.20	1.01	0	878	8713	8606	8463	8356	8213	8535	8285	20	2550	500	5780	10	1	4000000	343	30.21	1.94	12	0.04	284.00	4420.00	13900	20230110	-38.27	7330	20221013	17.05	13900	-38.27	20230110	8100	5.93	20230316	13900	-38.27	20230110	7330	17.05	20221013	1.45	N	025870	500	20 억		40279	N	N	0	N	00	N
106	20230712	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	70	2	0.83	146540700	17344	80.40	8550	8570	8320	10950	5910	8430	8449.12	1.09	0	-3465	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	340	29.93	1.92	12	0.43	284.00	4420.00	13900	20230110	-38.85	7330	20221013	15.96	13900	-38.85	20230110	8100	4.94	20230316	13900	-38.85	20230110	7330	15.96	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
107	20230712	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	70	2	0.83	145538330	17226	79.86	8550	8570	8320	10950	5910	8430	8448.81	1.09	0	-3464	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	340	29.93	1.92	12	0.43	284.00	4420.00	13900	20230110	-38.85	7330	20221013	15.96	13900	-38.85	20230110	8100	4.94	20230316	13900	-38.85	20230110	7330	15.96	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
108	20230712	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	30	2	0.36	136127300	16114	74.70	8550	8570	8320	10950	5910	8430	8447.82	1.09	0	-3043	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	338	29.79	1.91	12	0.40	284.00	4420.00	13900	20230110	-39.14	7330	20221013	15.42	13900	-39.14	20230110	8100	4.44	20230316	13900	-39.14	20230110	7330	15.42	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
109	20230712	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	20	2	0.24	122498090	14496	67.20	8550	8570	8320	10950	5910	8430	8450.54	1.09	0	-3035	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	338	29.75	1.91	12	0.36	284.00	4420.00	13900	20230110	-39.21	7330	20221013	15.28	13900	-39.21	20230110	8100	4.32	20230316	13900	-39.21	20230110	7330	15.28	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
110	20230712	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	30	2	0.36	105339480	12464	57.78	8550	8570	8320	10950	5910	8430	8451.58	1.09	0	-3185	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	338	29.79	1.91	12	0.31	284.00	4420.00	13900	20230110	-39.14	7330	20221013	15.42	13900	-39.14	20230110	8100	4.44	20230316	13900	-39.14	20230110	7330	15.42	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
111	20230712	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	60	2	0.71	82699680	9793	45.40	8550	8570	8320	10950	5910	8430	8444.85	1.09	0	-2904	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	340	29.89	1.92	12	0.24	284.00	4420.00	13900	20230110	-38.92	7330	20221013	15.83	13900	-38.92	20230110	8100	4.81	20230316	13900	-38.92	20230110	7330	15.83	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
112	20230712	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	20	2	0.24	41348210	4869	22.57	8550	8570	8430	10950	5910	8430	8492.74	1.09	0	-770	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	338	29.75	1.91	12	0.12	284.00	4420.00	13900	20230110	-39.21	7330	20221013	15.28	13900	-39.21	20230110	8100	4.32	20230316	13900	-39.21	20230110	7330	15.28	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
113	20230712	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	70	2	0.83	12267210	1437	6.66	8550	8570	8500	10950	5910	8430	8540.29	1.09	0	-382	8690	8560	8380	8250	8070	8625	8315	20	2520	500	5730	10	1	4000000	340	29.93	1.92	12	0.04	284.00	4420.00	13900	20230110	-38.85	7330	20221013	15.96	13900	-38.85	20230110	8100	4.94	20230316	13900	-38.85	20230110	7330	15.96	20221013	1.41	N	025870	500	20 억		43738	N	N	0	N	00	N
114	20230711	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	10	2	0.12	180226640	21406	160.86	8380	8510	8200	10940	5900	8420	8419.44	1.13	0	-1408	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	337	29.68	1.91	12	0.54	284.00	4420.00	13900	20230110	-39.35	7330	20221013	15.01	13900	-39.35	20230110	8100	4.07	20230316	13900	-39.35	20230110	7330	15.01	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
115	20230711	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-10	5	-0.12	171638990	20386	153.20	8380	8510	8200	10940	5900	8420	8419.45	1.13	0	-1083	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	336	29.61	1.90	12	0.51	284.00	4420.00	13900	20230110	-39.50	7330	20221013	14.73	13900	-39.50	20230110	8100	3.83	20230316	13900	-39.50	20230110	7330	14.73	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
116	20230711	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	20	2	0.24	157062310	18644	140.11	8380	8510	8200	10940	5900	8420	8424.28	1.13	0	-999	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	338	29.72	1.91	12	0.47	284.00	4420.00	13900	20230110	-39.28	7330	20221013	15.14	13900	-39.28	20230110	8100	4.20	20230316	13900	-39.28	20230110	7330	15.14	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
117	20230711	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	30	2	0.36	126988440	15033	112.97	8380	8510	8380	10940	5900	8420	8447.31	1.13	0	-328	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	338	29.75	1.91	12	0.38	284.00	4420.00	13900	20230110	-39.21	7330	20221013	15.28	13900	-39.21	20230110	8100	4.32	20230316	13900	-39.21	20230110	7330	15.28	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
118	20230711	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	10	2	0.12	118350390	14006	105.25	8380	8510	8380	10940	5900	8420	8449.98	1.13	0	-40	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	337	29.68	1.91	12	0.35	284.00	4420.00	13900	20230110	-39.35	7330	20221013	15.01	13900	-39.35	20230110	8100	4.07	20230316	13900	-39.35	20230110	7330	15.01	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
119	20230711	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	80	2	0.95	26961040	3195	24.01	8380	8510	8380	10940	5900	8420	8438.51	1.13	0	171	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	340	29.93	1.92	12	0.08	284.00	4420.00	13900	20230110	-38.85	7330	20221013	15.96	13900	-38.85	20230110	8100	4.94	20230316	13900	-38.85	20230110	7330	15.96	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
120	20230711	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	70	2	0.83	20773160	2463	18.51	8380	8510	8380	10940	5900	8420	8434.09	1.13	0	177	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	340	29.89	1.92	12	0.06	284.00	4420.00	13900	20230110	-38.92	7330	20221013	15.83	13900	-38.92	20230110	8100	4.81	20230316	13900	-38.92	20230110	7330	15.83	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
121	20230711	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-30	5	-0.36	4073350	486	3.65	8380	8390	8380	10940	5900	8420	8381.38	1.13	0	67	8673	8546	8383	8256	8093	8610	8320	20	2520	500	5720	10	1	4000000	336	29.54	1.90	12	0.01	284.00	4420.00	13900	20230110	-39.64	7330	20221013	14.46	13900	-39.64	20230110	8100	3.58	20230316	13900	-39.64	20230110	7330	14.46	20221013	1.43	N	025870	500	20 억		45146	N	N	0	N	00	N
122	20230710	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	-30	5	-0.36	110712740	13246	89.45	8370	8510	8220	10980	5920	8450	8357.50	1.02	0	4218	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	337	29.65	1.90	12	0.33	284.00	4420.00	13900	20230110	-39.42	7330	20221013	14.87	13900	-39.42	20230110	8100	3.95	20230316	13900	-39.42	20230110	7330	14.87	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
123	20230710	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	10	2	0.12	105205970	12592	85.03	8370	8510	8220	10980	5920	8450	8354.22	1.02	0	4219	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	338	29.79	1.91	12	0.31	284.00	4420.00	13900	20230110	-39.14	7330	20221013	15.42	13900	-39.14	20230110	8100	4.44	20230316	13900	-39.14	20230110	7330	15.42	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
124	20230710	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-20	5	-0.24	78785240	9460	63.88	8370	8430	8220	10980	5920	8450	8326.95	1.02	0	3940	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	337	29.68	1.91	12	0.24	284.00	4420.00	13900	20230110	-39.35	7330	20221013	15.01	13900	-39.35	20230110	8100	4.07	20230316	13900	-39.35	20230110	7330	15.01	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
125	20230710	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-120	5	-1.42	60624510	7294	49.25	8370	8420	8220	10980	5920	8450	8309.63	1.02	0	2886	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	333	29.33	1.88	12	0.18	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
126	20230710	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-90	5	-1.07	48483670	5840	39.44	8370	8420	8220	10980	5920	8450	8299.42	1.02	0	2093	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	334	29.44	1.89	12	0.15	284.00	4420.00	13900	20230110	-39.86	7330	20221013	14.05	13900	-39.86	20230110	8100	3.21	20230316	13900	-39.86	20230110	7330	14.05	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
127	20230710	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-130	5	-1.54	40638120	4899	33.08	8370	8420	8220	10980	5920	8450	8291.96	1.02	0	1302	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	333	29.30	1.88	12	0.12	284.00	4420.00	13900	20230110	-40.14	7330	20221013	13.51	13900	-40.14	20230110	8100	2.72	20230316	13900	-40.14	20230110	7330	13.51	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
128	20230710	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-140	5	-1.66	32611120	3930	26.54	8370	8420	8220	10980	5920	8450	8294.03	1.02	0	1145	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	332	29.26	1.88	12	0.10	284.00	4420.00	13900	20230110	-40.22	7330	20221013	13.37	13900	-40.22	20230110	8100	2.59	20230316	13900	-40.22	20230110	7330	13.37	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
129	20230710	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-50	5	-0.59	7016880	838	5.66	8370	8400	8360	10980	5920	8450	8362.98	1.02	0	55	8670	8560	8420	8310	8170	8615	8365	20	2530	500	5740	10	1	4000000	336	29.58	1.90	12	0.02	284.00	4420.00	13900	20230110	-39.57	7330	20221013	14.60	13900	-39.57	20230110	8100	3.70	20230316	13900	-39.57	20230110	7330	14.60	20221013	1.49	N	025870	500	20 억		40927	N	N	0	N	00	N
130	20230707	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-30	5	-0.35	124056590	14809	52.82	8400	8530	8280	11020	5940	8480	8377.11	1.00	0	797	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	338	29.75	1.91	12	0.37	284.00	4420.00	13900	20230110	-39.21	7330	20221013	15.28	13900	-39.21	20230110	8100	4.32	20230316	13900	-39.21	20230110	7330	15.28	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
131	20230707	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	10	2	0.12	120054780	14336	51.14	8400	8530	8280	11020	5940	8480	8374.36	1.00	0	978	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	340	29.89	1.92	12	0.36	284.00	4420.00	13900	20230110	-38.92	7330	20221013	15.83	13900	-38.92	20230110	8100	4.81	20230316	13900	-38.92	20230110	7330	15.83	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
132	20230707	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-90	5	-1.06	109702050	13106	46.75	8400	8530	8280	11020	5940	8480	8370.37	1.00	0	1723	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	336	29.54	1.90	12	0.33	284.00	4420.00	13900	20230110	-39.64	7330	20221013	14.46	13900	-39.64	20230110	8100	3.58	20230316	13900	-39.64	20230110	7330	14.46	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
133	20230707	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-130	5	-1.53	106013440	12666	45.18	8400	8530	8280	11020	5940	8480	8369.92	1.00	0	1744	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	334	29.40	1.89	12	0.32	284.00	4420.00	13900	20230110	-39.93	7330	20221013	13.92	13900	-39.93	20230110	8100	3.09	20230316	13900	-39.93	20230110	7330	13.92	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
134	20230707	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-150	5	-1.77	100496500	12011	42.84	8400	8530	8280	11020	5940	8480	8367.04	1.00	0	1883	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	333	29.33	1.88	12	0.30	284.00	4420.00	13900	20230110	-40.07	7330	20221013	13.64	13900	-40.07	20230110	8100	2.84	20230316	13900	-40.07	20230110	7330	13.64	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
135	20230707	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-110	5	-1.30	80028350	9548	34.06	8400	8530	8280	11020	5940	8480	8381.69	1.00	0	1540	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	335	29.47	1.89	12	0.24	284.00	4420.00	13900	20230110	-39.78	7330	20221013	14.19	13900	-39.78	20230110	8100	3.33	20230316	13900	-39.78	20230110	7330	14.19	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
136	20230707	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-180	5	-2.12	63033740	7519	26.82	8400	8530	8280	11020	5940	8480	8383.26	1.00	0	1494	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	332	29.23	1.88	12	0.19	284.00	4420.00	13900	20230110	-40.29	7330	20221013	13.23	13900	-40.29	20230110	8100	2.47	20230316	13900	-40.29	20230110	7330	13.23	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
137	20230707	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	0	3	0.00	16846890	2002	7.14	8400	8480	8400	11020	5940	8480	8415.03	1.00	0	474	9373	8926	8703	8256	8033	8815	8145	20	2540	500	5760	10	1	4000000	339	29.86	1.92	12	0.05	284.00	4420.00	13900	20230110	-38.99	7330	20221013	15.69	13900	-38.99	20230110	8100	4.69	20230316	13900	-38.99	20230110	7330	15.69	20221013	1.45	N	025870	500	20 억		40130	N	N	0	N	00	N
138	20230706	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	-400	5	-4.50	242889040	28035	114.30	8890	9150	8480	11540	6220	8880	8663.79	1.00	0	321	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	339	29.86	1.92	12	0.70	284.00	4420.00	13900	20230110	-38.99	7330	20221013	15.69	13900	-38.99	20230110	8100	4.69	20230316	13900	-38.99	20230110	7330	15.69	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
139	20230706	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-300	5	-3.38	229404190	26450	107.84	8890	9150	8500	11540	6220	8880	8673.13	1.00	0	-17	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	343	30.21	1.94	12	0.66	284.00	4420.00	13900	20230110	-38.27	7330	20221013	17.05	13900	-38.27	20230110	8100	5.93	20230316	13900	-38.27	20230110	7330	17.05	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
140	20230706	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-270	5	-3.04	144199000	16474	67.17	8890	9150	8530	11540	6220	8880	8753.13	1.00	0	-4245	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	344	30.32	1.95	12	0.41	284.00	4420.00	13900	20230110	-38.06	7330	20221013	17.46	13900	-38.06	20230110	8100	6.30	20230316	13900	-38.06	20230110	7330	17.46	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
141	20230706	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-140	5	-1.58	90367170	10246	41.77	8890	9150	8740	11540	6220	8880	8819.75	1.00	0	-3890	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	350	30.77	1.98	12	0.26	284.00	4420.00	13900	20230110	-37.12	7330	20221013	19.24	13900	-37.12	20230110	8100	7.90	20230316	13900	-37.12	20230110	7330	19.24	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
142	20230706	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-70	5	-0.79	71293620	8068	32.89	8890	9150	8760	11540	6220	8880	8836.59	1.00	0	-2861	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	352	31.02	1.99	12	0.20	284.00	4420.00	13900	20230110	-36.62	7330	20221013	20.19	13900	-36.62	20230110	8100	8.77	20230316	13900	-36.62	20230110	7330	20.19	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
143	20230706	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-80	5	-0.90	63798530	7214	29.41	8890	9150	8760	11540	6220	8880	8843.71	1.00	0	-2439	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	352	30.99	1.99	12	0.18	284.00	4420.00	13900	20230110	-36.69	7330	20221013	20.05	13900	-36.69	20230110	8100	8.64	20230316	13900	-36.69	20230110	7330	20.05	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
144	20230706	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-80	5	-0.90	56428550	6376	26.00	8890	9150	8760	11540	6220	8880	8850.15	1.00	0	-2508	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	352	30.99	1.99	12	0.16	284.00	4420.00	13900	20230110	-36.69	7330	20221013	20.05	13900	-36.69	20230110	8100	8.64	20230316	13900	-36.69	20230110	7330	20.05	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
145	20230706	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	260	2	2.93	3641850	403	1.64	8890	9150	8890	11540	6220	8880	9036.85	1.00	0	-85	9413	9146	9013	8746	8613	9080	8680	20	2660	500	6030	10	1	4000000	366	32.18	2.07	12	0.01	284.00	4420.00	13900	20230110	-34.24	7330	20221013	24.69	13900	-34.24	20230110	8100	12.84	20230316	13900	-34.24	20230110	7330	24.69	20221013	1.42	N	025870	500	20 억		39921	N	N	0	N	00	N
146	20230705	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-360	5	-3.90	222473530	24496	81.07	9200	9280	8880	12010	6470	9240	9081.72	1.00	0	53	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	355	31.27	2.01	12	0.61	284.00	4420.00	13900	20230110	-36.12	7330	20221013	21.15	13900	-36.12	20230110	8100	9.63	20230316	13900	-36.12	20230110	7330	21.15	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
147	20230705	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	-190	5	-2.06	202890650	22301	73.80	9200	9280	8920	12010	6470	9240	9097.48	1.00	0	512	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	362	31.87	2.05	12	0.56	284.00	4420.00	13900	20230110	-34.89	7330	20221013	23.47	13900	-34.89	20230110	8100	11.73	20230316	13900	-34.89	20230110	7330	23.47	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
148	20230705	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	-290	5	-3.14	184122890	20207	66.87	9200	9280	8950	12010	6470	9240	9111.49	1.00	0	228	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	358	31.51	2.02	12	0.51	284.00	4420.00	13900	20230110	-35.61	7330	20221013	22.10	13900	-35.61	20230110	8100	10.49	20230316	13900	-35.61	20230110	7330	22.10	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
149	20230705	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	-130	5	-1.41	134571730	14706	48.67	9200	9280	9050	12010	6470	9240	9150.48	1.00	0	969	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	364	32.08	2.06	12	0.37	284.00	4420.00	13900	20230110	-34.46	7330	20221013	24.28	13900	-34.46	20230110	8100	12.47	20230316	13900	-34.46	20230110	7330	24.28	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
150	20230705	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	-70	5	-0.76	133896720	14632	48.42	9200	9280	9050	12010	6470	9240	9150.62	1.00	0	1032	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	367	32.29	2.07	12	0.37	284.00	4420.00	13900	20230110	-34.03	7330	20221013	25.10	13900	-34.03	20230110	8100	13.21	20230316	13900	-34.03	20230110	7330	25.10	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
151	20230705	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	-150	5	-1.62	130481400	14257	47.18	9200	9280	9050	12010	6470	9240	9151.76	1.00	0	1264	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	364	32.01	2.06	12	0.36	284.00	4420.00	13900	20230110	-34.60	7330	20221013	24.01	13900	-34.60	20230110	8100	12.22	20230316	13900	-34.60	20230110	7330	24.01	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
152	20230705	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	-160	5	-1.73	102263510	11155	36.92	9200	9280	9050	12010	6470	9240	9167.15	1.00	0	2129	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	363	31.97	2.05	12	0.28	284.00	4420.00	13900	20230110	-34.68	7330	20221013	23.87	13900	-34.68	20230110	8100	12.10	20230316	13900	-34.68	20230110	7330	23.87	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
153	20230705	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	30	2	0.32	20018690	2172	7.19	9200	9270	9200	12010	6470	9240	9216.11	1.00	0	846	9553	9396	9273	9116	8993	9335	9055	20	2770	500	6280	10	1	4000000	371	32.64	2.10	12	0.05	284.00	4420.00	13900	20230110	-33.31	7330	20221013	26.47	13900	-33.31	20230110	8100	14.44	20230316	13900	-33.31	20230110	7330	26.47	20221013	1.40	N	025870	500	20 억		39863	N	N	0	N	00	N
154	20230704	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-40	5	-0.43	276728920	29869	175.45	9280	9430	9150	12060	6500	9280	9265.04	1.05	0	-1968	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	370	32.54	2.09	12	0.75	284.00	4420.00	13900	20230110	-33.53	7330	20221013	26.06	13900	-33.53	20230110	8100	14.07	20230316	13900	-33.53	20230110	7330	26.06	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
155	20230704	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-20	5	-0.22	253113150	27314	160.44	9280	9430	9150	12060	6500	9280	9266.79	1.05	0	-2546	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	370	32.61	2.10	12	0.68	284.00	4420.00	13900	20230110	-33.38	7330	20221013	26.33	13900	-33.38	20230110	8100	14.32	20230316	13900	-33.38	20230110	7330	26.33	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
156	20230704	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	40	2	0.43	186485040	20195	118.63	9280	9370	9150	12060	6500	9280	9234.22	1.05	0	-2666	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	373	32.82	2.11	12	0.50	284.00	4420.00	13900	20230110	-32.95	7330	20221013	27.15	13900	-32.95	20230110	8100	15.06	20230316	13900	-32.95	20230110	7330	27.15	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
157	20230704	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	-50	5	-0.54	156173510	16924	99.41	9280	9370	9150	12060	6500	9280	9227.93	1.05	0	-2933	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	369	32.50	2.09	12	0.42	284.00	4420.00	13900	20230110	-33.60	7330	20221013	25.92	13900	-33.60	20230110	8100	13.95	20230316	13900	-33.60	20230110	7330	25.92	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
158	20230704	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	-60	5	-0.65	136842780	14827	87.09	9280	9370	9150	12060	6500	9280	9229.30	1.05	0	-2985	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	369	32.46	2.09	12	0.37	284.00	4420.00	13900	20230110	-33.67	7330	20221013	25.78	13900	-33.67	20230110	8100	13.83	20230316	13900	-33.67	20230110	7330	25.78	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
159	20230704	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	9180	-100	5	-1.08	97215550	10512	61.75	9280	9370	9150	12060	6500	9280	9248.05	1.05	0	-3429	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	367	32.32	2.08	12	0.26	284.00	4420.00	13900	20230110	-33.96	7330	20221013	25.24	13900	-33.96	20230110	8100	13.33	20230316	13900	-33.96	20230110	7330	25.24	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
160	20230704	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	-80	5	-0.86	74576760	8049	47.28	9280	9370	9180	12060	6500	9280	9265.34	1.05	0	-2083	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	368	32.39	2.08	12	0.20	284.00	4420.00	13900	20230110	-33.81	7330	20221013	25.51	13900	-33.81	20230110	8100	13.58	20230316	13900	-33.81	20230110	7330	25.51	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
161	20230704	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	90	2	0.97	26231120	2823	16.58	9280	9370	9280	12060	6500	9280	9291.93	1.05	0	-375	9446	9362	9206	9122	8966	9405	9165	20	2780	500	6310	10	1	4000000	375	32.99	2.12	12	0.07	284.00	4420.00	13900	20230110	-32.59	7330	20221013	27.83	13900	-32.59	20230110	8100	15.68	20230316	13900	-32.59	20230110	7330	27.83	20221013	1.41	N	025870	500	20 억		41830	N	N	0	N	00	N
162	20230703	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	270	2	3.00	144750530	15711	121.17	9140	9290	9050	11710	6310	9010	9214.40	1.00	0	1774	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	371	32.68	2.10	12	0.39	284.00	4420.00	13900	20230110	-33.24	7330	20221013	26.60	13900	-33.24	20230110	8100	14.57	20230316	13900	-33.24	20230110	7330	26.60	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
163	20230703	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	250	2	2.77	136258360	14795	114.11	9140	9290	9050	11710	6310	9010	9211.12	1.00	0	1912	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	370	32.61	2.10	12	0.37	284.00	4420.00	13900	20230110	-33.38	7330	20221013	26.33	13900	-33.38	20230110	8100	14.32	20230316	13900	-33.38	20230110	7330	26.33	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
164	20230703	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	220	2	2.44	120077180	13046	100.62	9140	9290	9050	11710	6310	9010	9205.64	1.00	0	2467	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	369	32.50	2.09	12	0.33	284.00	4420.00	13900	20230110	-33.60	7330	20221013	25.92	13900	-33.60	20230110	8100	13.95	20230316	13900	-33.60	20230110	7330	25.92	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
165	20230703	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	270	2	3.00	113012330	12283	94.73	9140	9290	9050	11710	6310	9010	9202.28	1.00	0	2813	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	371	32.68	2.10	12	0.31	284.00	4420.00	13900	20230110	-33.24	7330	20221013	26.60	13900	-33.24	20230110	8100	14.57	20230316	13900	-33.24	20230110	7330	26.60	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
166	20230703	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	240	2	2.66	97704200	10629	81.98	9140	9280	9050	11710	6310	9010	9193.96	1.00	0	3008	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	370	32.57	2.09	12	0.27	284.00	4420.00	13900	20230110	-33.45	7330	20221013	26.19	13900	-33.45	20230110	8100	14.20	20230316	13900	-33.45	20230110	7330	26.19	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
167	20230703	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	260	2	2.89	86118240	9375	72.30	9140	9280	9050	11710	6310	9010	9187.84	1.00	0	3090	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	371	32.64	2.10	12	0.23	284.00	4420.00	13900	20230110	-33.31	7330	20221013	26.47	13900	-33.31	20230110	8100	14.44	20230316	13900	-33.31	20230110	7330	26.47	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
168	20230703	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	230	2	2.55	55204800	6028	46.49	9140	9280	9050	11710	6310	9010	9160.56	1.00	0	1920	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	370	32.54	2.09	12	0.15	284.00	4420.00	13900	20230110	-33.53	7330	20221013	26.06	13900	-33.53	20230110	8100	14.07	20230316	13900	-33.53	20230110	7330	26.06	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N
169	20230703	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	130	2	1.44	6659200	730	5.63	9140	9140	9140	11710	6310	9010	9140.00	1.00	0	-305	9210	9110	8940	8840	8670	9160	8890	20	2700	500	6120	10	1	4000000	366	32.18	2.07	12	0.02	284.00	4420.00	13900	20230110	-34.24	7330	20221013	24.69	13900	-34.24	20230110	8100	12.84	20230316	13900	-34.24	20230110	7330	24.69	20221013	1.41	N	025870	500	20 억		40055	N	N	0	N	00	N