KissMeData/038070/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	160438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	60	2	0.58	141966040	13809	62.74	10310	10390	10120	13390	7210	10300	10280.69	2.15	0	-2704	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	901	9.44	1.04	12	0.16	1097.00	10005.00	19547	20220802	-47.00	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	19950	-48.07	20220802	9120	13.60	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
3	20230731	150441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	60	2	0.58	132990700	12941	58.79	10310	10390	10120	13390	7210	10300	10276.69	2.15	0	-2533	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	901	9.44	1.04	12	0.15	1097.00	10005.00	19547	20220802	-47.00	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	19950	-48.07	20220802	9120	13.60	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
4	20230731	140438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10300	0	3	0.00	100838630	9821	44.62	10310	10390	10120	13390	7210	10300	10267.65	2.15	0	-1648	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	896	9.39	1.03	12	0.11	1097.00	10005.00	19547	20220802	-47.31	9120	20230726	12.94	13500	-23.70	20230406	9120	12.94	20230726	19950	-48.37	20220802	9120	12.94	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
5	20230731	130441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	-50	5	-0.49	84446040	8225	37.37	10310	10390	10120	13390	7210	10300	10267.00	2.15	0	-2366	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	892	9.34	1.02	12	0.09	1097.00	10005.00	19547	20220802	-47.56	9120	20230726	12.39	13500	-24.07	20230406	9120	12.39	20230726	19950	-48.62	20220802	9120	12.39	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
6	20230731	120444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	-20	5	-0.19	73375850	7146	32.47	10310	10390	10120	13390	7210	10300	10268.10	2.15	0	-1887	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	894	9.37	1.03	12	0.08	1097.00	10005.00	19547	20220802	-47.41	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	19950	-48.47	20220802	9120	12.72	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
7	20230731	110445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	-60	5	-0.58	61438200	5981	27.17	10310	10390	10120	13390	7210	10300	10272.23	2.15	0	-1875	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	891	9.33	1.02	12	0.07	1097.00	10005.00	19547	20220802	-47.61	9120	20230726	12.28	13500	-24.15	20230406	9120	12.28	20230726	19950	-48.67	20220802	9120	12.28	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
8	20230731	100445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	60	2	0.58	49358520	4806	21.83	10310	10390	10120	13390	7210	10300	10270.19	2.15	0	-1887	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	901	9.44	1.04	12	0.06	1097.00	10005.00	19547	20220802	-47.00	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	19950	-48.07	20220802	9120	13.60	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
9	20230731	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	60	2	0.58	1980010	192	0.87	10310	10390	10310	13390	7210	10300	10312.55	2.15	0	-172	10566	10432	10216	10082	9866	10500	10150	44	3090	500	7620	10	1	8700676	901	9.44	1.04	12	0.00	1097.00	10005.00	19547	20220802	-47.00	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	19950	-48.07	20220802	9120	13.60	20230726	5.47	N	038070	500	43 억		187163	N	N	0	N	00	N
10	20230728	160441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10300	200	2	1.98	223289420	21933	27.69	10000	10350	10000	13130	7070	10100	10180.16	2.09	0	4957	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	896	9.39	1.03	12	0.25	1097.00	10005.00	19547	20220802	-47.31	9120	20230726	12.94	13500	-23.70	20230406	9120	12.94	20230726	19950	-48.37	20220802	9120	12.94	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
11	20230728	150440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	120	2	1.19	192657240	18948	23.92	10000	10350	10000	13130	7070	10100	10167.68	2.09	0	4901	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	889	9.32	1.02	12	0.22	1097.00	10005.00	19547	20220802	-47.72	9120	20230726	12.06	13500	-24.30	20230406	9120	12.06	20230726	19950	-48.77	20220802	9120	12.06	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
12	20230728	140439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	70	2	0.69	182451160	17946	22.66	10000	10350	10000	13130	7070	10100	10166.68	2.09	0	5089	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	885	9.27	1.02	12	0.21	1097.00	10005.00	19547	20220802	-47.97	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	19950	-49.02	20220802	9120	11.51	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
13	20230728	130441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	110	2	1.09	170463040	16769	21.17	10000	10350	10000	13130	7070	10100	10165.37	2.09	0	4317	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	888	9.31	1.02	12	0.19	1097.00	10005.00	19547	20220802	-47.77	9120	20230726	11.95	13500	-24.37	20230406	9120	11.95	20230726	19950	-48.82	20220802	9120	11.95	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
14	20230728	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	70	2	0.69	137012710	13503	17.05	10000	10350	10000	13130	7070	10100	10146.83	2.09	0	5006	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	885	9.27	1.02	12	0.16	1097.00	10005.00	19547	20220802	-47.97	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	19950	-49.02	20220802	9120	11.51	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
15	20230728	110441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	80	2	0.79	119733030	11807	14.91	10000	10350	10000	13130	7070	10100	10140.85	2.09	0	4215	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	886	9.28	1.02	12	0.14	1097.00	10005.00	19547	20220802	-47.92	9120	20230726	11.62	13500	-24.59	20230406	9120	11.62	20230726	19950	-48.97	20220802	9120	11.62	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
16	20230728	100438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	100	2	0.99	98135320	9697	12.24	10000	10240	10000	13130	7070	10100	10120.17	2.09	0	4213	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	887	9.30	1.02	12	0.11	1097.00	10005.00	19547	20220802	-47.82	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	19950	-48.87	20220802	9120	11.84	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
17	20230728	090441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	10	2	0.10	19998770	1983	2.50	10000	10140	10000	13130	7070	10100	10085.11	2.09	0	410	10660	10380	9980	9700	9300	10520	9840	44	3030	500	7470	10	1	8700676	880	9.22	1.01	12	0.02	1097.00	10005.00	19547	20220802	-48.28	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	19950	-49.32	20220802	9120	10.86	20230726	5.77	N	038070	500	43 억		182206	N	N	0	N	00	N
18	20230727	160437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	700	2	7.45	778710790	77650	50.56	9590	10260	9580	12220	6580	9400	10028.39	1.71	10195	33184	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	879	9.21	1.01	12	0.89	1097.00	10005.00	19547	20220802	-48.33	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	19950	-49.37	20220802	9120	10.75	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
19	20230727	150439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	710	2	7.55	728730530	72710	47.34	9590	10260	9580	12220	6580	9400	10022.43	1.71	10195	31228	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	880	9.22	1.01	12	0.84	1097.00	10005.00	19547	20220802	-48.28	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	19950	-49.32	20220802	9120	10.86	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
20	20230727	140435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	740	2	7.87	666870230	66609	43.37	9590	10260	9580	12220	6580	9400	10011.71	1.71	10195	29771	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	882	9.24	1.01	12	0.77	1097.00	10005.00	19547	20220802	-48.13	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	19950	-49.17	20220802	9120	11.18	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
21	20230727	130437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	680	2	7.23	536803560	53837	35.05	9590	10200	9580	12220	6580	9400	9970.90	1.71	10195	25960	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	877	9.19	1.01	12	0.62	1097.00	10005.00	19547	20220802	-48.43	9120	20230726	10.53	13500	-25.33	20230406	9120	10.53	20230726	19950	-49.47	20220802	9120	10.53	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
22	20230727	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	640	2	6.81	491974350	49377	32.15	9590	10200	9580	12220	6580	9400	9963.63	1.71	10195	23724	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	874	9.15	1.00	12	0.57	1097.00	10005.00	19547	20220802	-48.64	9120	20230726	10.09	13500	-25.63	20230406	9120	10.09	20230726	19950	-49.67	20220802	9120	10.09	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
23	20230727	110437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	650	2	6.91	477180640	47906	31.19	9590	10200	9580	12220	6580	9400	9960.77	1.71	10195	22815	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	874	9.16	1.00	12	0.55	1097.00	10005.00	19547	20220802	-48.59	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	19950	-49.62	20220802	9120	10.20	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
24	20230727	100436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	650	2	6.91	270020200	27430	17.86	9590	10060	9580	12220	6580	9400	9843.97	1.71	10195	13810	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	874	9.16	1.00	12	0.32	1097.00	10005.00	19547	20220802	-48.59	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	19950	-49.62	20220802	9120	10.20	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
25	20230727	090437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	330	2	3.51	26183430	2721	1.77	9590	9730	9580	12220	6580	9400	9622.72	1.71	10195	1244	10440	9920	9520	9000	8600	9720	8800	44	2820	500	6950	10	1	8700676	847	8.87	0.97	12	0.03	1097.00	10005.00	19547	20220802	-50.22	9120	20230726	6.69	13500	-27.93	20230406	9120	6.69	20230726	19950	-51.23	20220802	9120	6.69	20230726	5.67	N	038070	500	43 억		149023	N	N	0	N	00	N
26	20230726	160435	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9400	-700	5	-6.93	1434976990	152254	150.69	9920	10040	9120	13130	7070	10100	9424.89	1.60	0	9686	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	818	8.57	0.94	12	1.75	1097.00	10005.00	19547	20220802	-51.91	9120	20230726	3.07	13500	-30.37	20230406	9120	3.07	20230726	19950	-52.88	20220802	9120	3.07	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
27	20230726	150438	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9350	-750	5	-7.43	1396547460	148157	146.63	9920	10040	9120	13130	7070	10100	9426.13	1.60	0	9772	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	814	8.52	0.93	12	1.70	1097.00	10005.00	19547	20220802	-52.17	9120	20230726	2.52	13500	-30.74	20230406	9120	2.52	20230726	19950	-53.13	20220802	9120	2.52	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
28	20230726	140436	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9200	-900	5	-8.91	1297461660	137525	136.11	9920	10040	9120	13130	7070	10100	9434.37	1.60	0	3171	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	800	8.39	0.92	12	1.58	1097.00	10005.00	19547	20220802	-52.93	9120	20230726	0.88	13500	-31.85	20230406	9120	0.88	20230726	19950	-53.88	20220802	9120	0.88	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
29	20230726	130433	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9190	-910	5	-9.01	1018024570	107114	106.01	9920	10040	9120	13130	7070	10100	9504.12	1.60	0	-225	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	800	8.38	0.92	12	1.23	1097.00	10005.00	19547	20220802	-52.99	9120	20230726	0.77	13500	-31.93	20230406	9120	0.77	20230726	19950	-53.93	20220802	9120	0.77	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
30	20230726	120436	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9360	-740	5	-7.33	887726930	92955	92.00	9920	10040	9160	13130	7070	10100	9550.07	1.60	0	3346	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	814	8.53	0.94	12	1.07	1097.00	10005.00	19547	20220802	-52.12	9160	20230726	2.18	13500	-30.67	20230406	9160	2.18	20230726	19950	-53.08	20220802	9160	2.18	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
31	20230726	110433	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9400	-700	5	-6.93	739804010	77039	76.25	9920	10040	9160	13130	7070	10100	9602.98	1.60	0	-46	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	818	8.57	0.94	12	0.89	1097.00	10005.00	19547	20220802	-51.91	9160	20230726	2.62	13500	-30.37	20230406	9160	2.62	20230726	19950	-52.88	20220802	9160	2.62	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
32	20230726	100437	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9560	-540	5	-5.35	490425900	50518	50.00	9920	10040	9530	13130	7070	10100	9707.94	1.60	0	-1320	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	832	8.71	0.96	12	0.58	1097.00	10005.00	19547	20220802	-51.09	9530	20230726	0.31	13500	-29.19	20230406	9530	0.31	20230726	19950	-52.08	20220802	9530	0.31	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
33	20230726	090432	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9960	-140	5	-1.39	48407280	4867	4.82	9920	10040	9920	13130	7070	10100	9946.02	1.60	0	873	10926	10512	10286	9872	9646	10400	9760	44	3030	500	7470	10	1	8700676	867	9.08	1.00	12	0.06	1097.00	10005.00	19547	20220802	-49.05	9920	20230726	0.40	13500	-26.22	20230406	9920	0.40	20230726	19950	-50.08	20220802	9920	0.40	20230726	5.60	N	038070	500	43 억		138828	N	N	0	N	00	N
34	20230725	160432	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10100	-600	5	-5.61	975729800	95343	144.60	10700	10700	10060	13910	7490	10700	10235.69	1.71	0	-9847	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	879	9.21	1.01	12	1.10	1097.00	10005.00	19547	20220802	-48.33	10060	20230725	0.40	13500	-25.19	20230406	10060	0.40	20230725	19950	-49.37	20220802	10060	0.40	20230725	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
35	20230725	150428	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10170	-530	5	-4.95	908784650	88715	134.55	10700	10700	10070	13910	7490	10700	10243.87	1.71	0	-9313	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	885	9.27	1.02	12	1.02	1097.00	10005.00	19547	20220802	-47.97	10070	20230725	0.99	13500	-24.67	20230406	10070	0.99	20230725	19950	-49.02	20220802	10070	0.99	20230725	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
36	20230725	140429	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10100	-600	5	-5.61	805378660	78492	119.04	10700	10700	10100	13910	7490	10700	10260.65	1.71	0	-8213	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	879	9.21	1.01	12	0.90	1097.00	10005.00	19547	20220802	-48.33	10100	20230725	0.00	13500	-25.19	20230406	10100	0.00	20230725	19950	-49.37	20220802	10100	0.00	20230725	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
37	20230725	130432	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10200	-500	5	-4.67	690288560	67122	101.80	10700	10700	10100	13910	7490	10700	10284.09	1.71	0	-7592	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	887	9.30	1.02	12	0.77	1097.00	10005.00	19547	20220802	-47.82	10100	20230725	0.99	13500	-24.44	20230406	10100	0.99	20230725	19950	-48.87	20220802	10100	0.99	20230725	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
38	20230725	120432	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10150	-550	5	-5.14	617363080	59941	90.91	10700	10700	10100	13910	7490	10700	10299.51	1.71	0	-6394	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	883	9.25	1.01	12	0.69	1097.00	10005.00	19547	20220802	-48.07	10100	20230725	0.50	13500	-24.81	20230406	10100	0.50	20230725	19950	-49.12	20220802	10100	0.50	20230725	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
39	20230725	110431	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10180	-520	5	-4.86	509711210	49313	74.79	10700	10700	10110	13910	7490	10700	10336.24	1.71	0	-6210	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	886	9.28	1.02	12	0.57	1097.00	10005.00	19547	20220802	-47.92	10110	20230725	0.69	13500	-24.59	20230406	10110	0.69	20230725	19950	-48.97	20220802	10110	0.69	20230725	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
40	20230725	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	-370	5	-3.46	247631290	23673	35.90	10700	10700	10330	13910	7490	10700	10460.49	1.71	0	-3287	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	899	9.42	1.03	12	0.27	1097.00	10005.00	19547	20220802	-47.15	10200	20230724	1.27	13500	-23.48	20230406	10200	1.27	20230724	19950	-48.22	20220802	10200	1.27	20230724	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
41	20230725	090430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10670	-30	5	-0.28	16235170	1527	2.32	10700	10700	10600	13910	7490	10700	10632.07	1.71	0	320	11740	11220	10710	10190	9680	10965	9935	44	3210	500	7910	10	1	8700676	928	9.73	1.07	12	0.02	1097.00	10005.00	19547	20220802	-45.41	10200	20230724	4.61	13500	-20.96	20230406	10200	4.61	20230724	19950	-46.52	20220802	10200	4.61	20230724	5.81	N	038070	500	43 억		148678	N	N	0	N	00	N
42	20230724	160431	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10700	-530	5	-4.72	713934140	65611	127.41	11230	11230	10200	14590	7870	11230	10881.37	1.90	0	-16467	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	931	9.75	1.07	12	0.75	1097.00	10005.00	19547	20220802	-45.26	10200	20230724	4.90	13500	-20.74	20230406	10200	4.90	20230724	19950	-46.37	20220802	10200	4.90	20230724	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
43	20230724	150428	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10700	-530	5	-4.72	688538110	63240	122.81	11230	11230	10200	14590	7870	11230	10887.70	1.90	0	-16391	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	931	9.75	1.07	12	0.73	1097.00	10005.00	19547	20220802	-45.26	10200	20230724	4.90	13500	-20.74	20230406	10200	4.90	20230724	19950	-46.37	20220802	10200	4.90	20230724	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
44	20230724	140427	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10620	-610	5	-5.43	652766520	59890	116.30	11230	11230	10200	14590	7870	11230	10899.42	1.90	0	-15474	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	924	9.68	1.06	12	0.69	1097.00	10005.00	19547	20220802	-45.67	10200	20230724	4.12	13500	-21.33	20230406	10200	4.12	20230724	19950	-46.77	20220802	10200	4.12	20230724	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
45	20230724	130428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	-380	5	-3.38	499625030	45587	88.53	11230	11230	10840	14590	7870	11230	10959.81	1.90	0	-16659	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	944	9.89	1.08	12	0.52	1097.00	10005.00	19547	20220802	-44.49	10750	20230103	0.93	13500	-19.63	20230406	10750	0.93	20230103	19950	-45.61	20220802	10750	0.93	20230103	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
46	20230724	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	-270	5	-2.40	442786910	40349	78.35	11230	11230	10860	14590	7870	11230	10973.93	1.90	0	-16600	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	954	9.99	1.10	12	0.46	1097.00	10005.00	19547	20220802	-43.93	10750	20230103	1.95	13500	-18.81	20230406	10750	1.95	20230103	19950	-45.06	20220802	10750	1.95	20230103	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
47	20230724	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10910	-320	5	-2.85	363834750	33096	64.27	11230	11230	10880	14590	7870	11230	10993.31	1.90	0	-15802	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	949	9.95	1.09	12	0.38	1097.00	10005.00	19547	20220802	-44.19	10750	20230103	1.49	13500	-19.19	20230406	10750	1.49	20230103	19950	-45.31	20220802	10750	1.49	20230103	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
48	20230724	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-260	5	-2.32	252757860	22909	44.49	11230	11230	10940	14590	7870	11230	11033.12	1.90	0	-12921	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	954	10.00	1.10	12	0.26	1097.00	10005.00	19547	20220802	-43.88	10750	20230103	2.05	13500	-18.74	20230406	10750	2.05	20230103	19950	-45.01	20220802	10750	2.05	20230103	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
49	20230724	090429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-70	5	-0.62	40126560	3591	6.97	11230	11230	11090	14590	7870	11230	11174.20	1.90	0	-1978	11596	11412	11166	10982	10736	11505	11075	44	3360	500	8310	10	1	8700676	971	10.17	1.12	12	0.04	1097.00	10005.00	19547	20220802	-42.91	10750	20230103	3.81	13500	-17.33	20230406	10750	3.81	20230103	19950	-44.06	20220802	10750	3.81	20230103	5.81	N	038070	500	43 억		165114	N	N	0	N	00	N
50	20230721	160424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11230	240	2	2.18	576481080	51470	219.33	10920	11350	10920	14280	7700	10990	11200.33	1.73	0	14646	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	977	10.24	1.12	12	0.59	1097.00	10005.00	19547	20220802	-42.55	10750	20230103	4.47	13500	-16.81	20230406	10750	4.47	20230103	19950	-43.71	20220802	10750	4.47	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
51	20230721	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	210	2	1.91	557659720	49793	212.18	10920	11350	10920	14280	7700	10990	11199.56	1.73	0	14612	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	974	10.21	1.12	12	0.57	1097.00	10005.00	19547	20220802	-42.70	10750	20230103	4.19	13500	-17.04	20230406	10750	4.19	20230103	19950	-43.86	20220802	10750	4.19	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
52	20230721	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	220	2	2.00	496418420	44310	188.82	10920	11350	10920	14280	7700	10990	11203.30	1.73	0	13147	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	975	10.22	1.12	12	0.51	1097.00	10005.00	19547	20220802	-42.65	10750	20230103	4.28	13500	-16.96	20230406	10750	4.28	20230103	19950	-43.81	20220802	10750	4.28	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
53	20230721	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	220	2	2.00	453108800	40445	172.35	10920	11350	10920	14280	7700	10990	11203.09	1.73	0	14583	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	975	10.22	1.12	12	0.46	1097.00	10005.00	19547	20220802	-42.65	10750	20230103	4.28	13500	-16.96	20230406	10750	4.28	20230103	19950	-43.81	20220802	10750	4.28	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
54	20230721	120430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11290	300	2	2.73	402818200	35963	153.25	10920	11350	10920	14280	7700	10990	11200.91	1.73	0	15084	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	982	10.29	1.13	12	0.41	1097.00	10005.00	19547	20220802	-42.24	10750	20230103	5.02	13500	-16.37	20230406	10750	5.02	20230103	19950	-43.41	20220802	10750	5.02	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
55	20230721	110429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11340	350	2	3.18	377784630	33751	143.82	10920	11350	10920	14280	7700	10990	11193.29	1.73	0	15490	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	987	10.34	1.13	12	0.39	1097.00	10005.00	19547	20220802	-41.99	10750	20230103	5.49	13500	-16.00	20230406	10750	5.49	20230103	19950	-43.16	20220802	10750	5.49	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
56	20230721	100428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	180	2	1.64	178362630	16045	68.37	10920	11210	10920	14280	7700	10990	11116.40	1.73	0	8013	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	972	10.18	1.12	12	0.18	1097.00	10005.00	19547	20220802	-42.86	10750	20230103	3.91	13500	-17.26	20230406	10750	3.91	20230103	19950	-44.01	20220802	10750	3.91	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
57	20230721	090428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10950	-40	5	-0.36	5538390	507	2.16	10920	10990	10920	14280	7700	10990	10923.85	1.73	0	94	11130	11060	10980	10910	10830	11095	10945	44	3290	500	8130	10	1	8700676	953	9.98	1.09	12	0.01	1097.00	10005.00	19547	20220802	-43.98	10750	20230103	1.86	13500	-18.89	20230406	10750	1.86	20230103	19950	-45.11	20220802	10750	1.86	20230103	5.79	N	038070	500	43 억		150502	N	N	0	N	00	N
58	20230720	160426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	0	3	0.00	256938720	23446	83.95	10940	11050	10900	14280	7700	10990	10958.64	1.65	0	7255	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	956	10.02	1.10	12	0.27	1097.00	10005.00	19547	20220802	-43.78	10750	20230103	2.23	13500	-18.59	20230406	10750	2.23	20230103	19950	-44.91	20220802	10750	2.23	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
59	20230720	150424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10980	-10	5	-0.09	239810580	21887	78.36	10940	11050	10900	14280	7700	10990	10956.76	1.65	0	6654	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	955	10.01	1.10	12	0.25	1097.00	10005.00	19547	20220802	-43.83	10750	20230103	2.14	13500	-18.67	20230406	10750	2.14	20230103	19950	-44.96	20220802	10750	2.14	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
60	20230720	140423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10950	-40	5	-0.36	219078600	19998	71.60	10940	11050	10900	14280	7700	10990	10955.03	1.65	0	6536	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	953	9.98	1.09	12	0.23	1097.00	10005.00	19547	20220802	-43.98	10750	20230103	1.86	13500	-18.89	20230406	10750	1.86	20230103	19950	-45.11	20220802	10750	1.86	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
61	20230720	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	0	3	0.00	189650460	17315	61.99	10940	11050	10900	14280	7700	10990	10952.96	1.65	0	6536	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	956	10.02	1.10	12	0.20	1097.00	10005.00	19547	20220802	-43.78	10750	20230103	2.23	13500	-18.59	20230406	10750	2.23	20230103	19950	-44.91	20220802	10750	2.23	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
62	20230720	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	0	3	0.00	177202020	16181	57.93	10940	11050	10900	14280	7700	10990	10951.24	1.65	0	6396	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	956	10.02	1.10	12	0.19	1097.00	10005.00	19547	20220802	-43.78	10750	20230103	2.23	13500	-18.59	20230406	10750	2.23	20230103	19950	-44.91	20220802	10750	2.23	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
63	20230720	110426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	0	3	0.00	164286630	15007	53.73	10940	11050	10900	14280	7700	10990	10947.33	1.65	0	5969	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	956	10.02	1.10	12	0.17	1097.00	10005.00	19547	20220802	-43.78	10750	20230103	2.23	13500	-18.59	20230406	10750	2.23	20230103	19950	-44.91	20220802	10750	2.23	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
64	20230720	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10980	-10	5	-0.09	64623240	5885	21.07	10940	11050	10910	14280	7700	10990	10981.01	1.65	0	2993	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	955	10.01	1.10	12	0.07	1097.00	10005.00	19547	20220802	-43.83	10750	20230103	2.14	13500	-18.67	20230406	10750	2.14	20230103	19950	-44.96	20220802	10750	2.14	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
65	20230720	090422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	0	3	0.00	3064250	280	1.00	10940	11040	10940	14280	7700	10990	10943.75	1.65	0	-12	11196	11092	10996	10892	10796	11045	10845	44	3290	500	8130	10	1	8700676	956	10.02	1.10	12	0.00	1097.00	10005.00	19547	20220802	-43.78	10750	20230103	2.23	13500	-18.59	20230406	10750	2.23	20230103	19950	-44.91	20220802	10750	2.23	20230103	5.74	N	038070	500	43 억		143247	N	N	0	N	00	N
66	20230719	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	-80	5	-0.72	304550690	27747	91.63	11100	11100	10900	14390	7750	11070	10975.73	1.61	0	3303	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	956	10.02	1.10	12	0.32	1097.00	10005.00	19547	20220802	-43.78	10750	20230103	2.23	13500	-18.59	20230406	10750	2.23	20230103	19950	-44.91	20220802	10750	2.23	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
67	20230719	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-30	5	-0.27	270170350	24624	81.31	11100	11100	10900	14390	7750	11070	10971.83	1.61	0	3149	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	961	10.06	1.10	12	0.28	1097.00	10005.00	19547	20220802	-43.52	10750	20230103	2.70	13500	-18.22	20230406	10750	2.70	20230103	19950	-44.66	20220802	10750	2.70	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
68	20230719	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11050	-20	5	-0.18	246121020	22444	74.11	11100	11100	10900	14390	7750	11070	10966.01	1.61	0	2927	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	961	10.07	1.10	12	0.26	1097.00	10005.00	19547	20220802	-43.47	10750	20230103	2.79	13500	-18.15	20230406	10750	2.79	20230103	19950	-44.61	20220802	10750	2.79	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
69	20230719	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	-40	5	-0.36	213335860	19466	64.28	11100	11100	10900	14390	7750	11070	10959.41	1.61	0	2809	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	960	10.05	1.10	12	0.22	1097.00	10005.00	19547	20220802	-43.57	10750	20230103	2.60	13500	-18.30	20230406	10750	2.60	20230103	19950	-44.71	20220802	10750	2.60	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
70	20230719	120430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-100	5	-0.90	184029680	16795	55.46	11100	11100	10900	14390	7750	11070	10957.41	1.61	0	2073	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	954	10.00	1.10	12	0.19	1097.00	10005.00	19547	20220802	-43.88	10750	20230103	2.05	13500	-18.74	20230406	10750	2.05	20230103	19950	-45.01	20220802	10750	2.05	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
71	20230719	110430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	-110	5	-0.99	164646560	15028	49.63	11100	11100	10900	14390	7750	11070	10955.99	1.61	0	1802	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	954	9.99	1.10	12	0.17	1097.00	10005.00	19547	20220802	-43.93	10750	20230103	1.95	13500	-18.81	20230406	10750	1.95	20230103	19950	-45.06	20220802	10750	1.95	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
72	20230719	100428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	-110	5	-0.99	116375810	10631	35.11	11100	11100	10900	14390	7750	11070	10946.84	1.61	0	412	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	954	9.99	1.10	12	0.12	1097.00	10005.00	19547	20220802	-43.93	10750	20230103	1.95	13500	-18.81	20230406	10750	1.95	20230103	19950	-45.06	20220802	10750	1.95	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
73	20230719	090427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	0	3	0.00	6289490	567	1.87	11100	11100	11070	14390	7750	11070	11092.57	1.61	0	-122	11230	11150	11080	11000	10930	11115	10965	44	3320	500	8190	10	1	8700676	963	10.09	1.11	12	0.01	1097.00	10005.00	19547	20220802	-43.37	10750	20230103	2.98	13500	-18.00	20230406	10750	2.98	20230103	19950	-44.51	20220802	10750	2.98	20230103	5.72	N	038070	500	43 억		139944	N	N	0	N	00	N
74	20230718	160426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-10	5	-0.09	332206740	30055	214.25	11080	11160	11010	14400	7760	11080	11053.29	1.65	0	-3229	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	963	10.09	1.11	12	0.35	1097.00	10005.00	19547	20220802	-43.37	10750	20230103	2.98	13500	-18.00	20230406	10750	2.98	20230103	19950	-44.51	20220802	10750	2.98	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
75	20230718	150427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-10	5	-0.09	297268440	26892	191.70	11080	11160	11010	14400	7760	11080	11054.16	1.65	0	-3223	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	963	10.09	1.11	12	0.31	1097.00	10005.00	19547	20220802	-43.37	10750	20230103	2.98	13500	-18.00	20230406	10750	2.98	20230103	19950	-44.51	20220802	10750	2.98	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
76	20230718	140424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	-50	5	-0.45	238442100	21556	153.66	11080	11160	11020	14400	7760	11080	11061.52	1.65	0	-2243	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	960	10.05	1.10	12	0.25	1097.00	10005.00	19547	20220802	-43.57	10750	20230103	2.60	13500	-18.30	20230406	10750	2.60	20230103	19950	-44.71	20220802	10750	2.60	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
77	20230718	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	-50	5	-0.45	207375900	18741	133.60	11080	11160	11020	14400	7760	11080	11065.36	1.65	0	-2243	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	960	10.05	1.10	12	0.22	1097.00	10005.00	19547	20220802	-43.57	10750	20230103	2.60	13500	-18.30	20230406	10750	2.60	20230103	19950	-44.71	20220802	10750	2.60	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
78	20230718	120427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-40	5	-0.36	197030410	17803	126.91	11080	11160	11030	14400	7760	11080	11067.26	1.65	0	-2243	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	961	10.06	1.10	12	0.20	1097.00	10005.00	19547	20220802	-43.52	10750	20230103	2.70	13500	-18.22	20230406	10750	2.70	20230103	19950	-44.66	20220802	10750	2.70	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
79	20230718	110428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11050	-30	5	-0.27	165036360	14907	106.27	11080	11160	11030	14400	7760	11080	11071.06	1.65	0	-1499	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	961	10.07	1.10	12	0.17	1097.00	10005.00	19547	20220802	-43.47	10750	20230103	2.79	13500	-18.15	20230406	10750	2.79	20230103	19950	-44.61	20220802	10750	2.79	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
80	20230718	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-10	5	-0.09	90880220	8195	58.42	11080	11160	11030	14400	7760	11080	11089.72	1.65	0	-92	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	963	10.09	1.11	12	0.09	1097.00	10005.00	19547	20220802	-43.37	10750	20230103	2.98	13500	-18.00	20230406	10750	2.98	20230103	19950	-44.51	20220802	10750	2.98	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
81	20230718	090424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-10	5	-0.09	19153290	1730	12.33	11080	11080	11060	14400	7760	11080	11071.27	1.65	0	1294	11253	11166	11123	11036	10993	11145	11015	44	3320	500	8190	10	1	8700676	963	10.09	1.11	12	0.02	1097.00	10005.00	19547	20220802	-43.37	10750	20230103	2.98	13500	-18.00	20230406	10750	2.98	20230103	19950	-44.51	20220802	10750	2.98	20230103	5.68	N	038070	500	43 억		143173	N	N	0	N	00	N
82	20230717	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11080	-160	5	-1.42	155718040	14002	51.21	11200	11210	11080	14610	7870	11240	11121.45	1.67	0	-2201	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	964	10.10	1.11	12	0.16	1097.00	10005.00	19547	20220802	-43.32	10750	20230103	3.07	13500	-17.93	20230406	10750	3.07	20230103	19950	-44.46	20220802	10750	3.07	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
83	20230717	150423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11110	-130	5	-1.16	137351690	12345	45.15	11200	11210	11080	14610	7870	11240	11126.10	1.67	0	-2199	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	967	10.13	1.11	12	0.14	1097.00	10005.00	19547	20220802	-43.16	10750	20230103	3.35	13500	-17.70	20230406	10750	3.35	20230103	19950	-44.31	20220802	10750	3.35	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
84	20230717	140424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11110	-130	5	-1.16	125565420	11283	41.26	11200	11210	11080	14610	7870	11240	11128.73	1.67	0	-2197	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	967	10.13	1.11	12	0.13	1097.00	10005.00	19547	20220802	-43.16	10750	20230103	3.35	13500	-17.70	20230406	10750	3.35	20230103	19950	-44.31	20220802	10750	3.35	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
85	20230717	130421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-140	5	-1.25	113725880	10216	37.36	11200	11210	11090	14610	7870	11240	11132.13	1.67	0	-2177	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	966	10.12	1.11	12	0.12	1097.00	10005.00	19547	20220802	-43.21	10750	20230103	3.26	13500	-17.78	20230406	10750	3.26	20230103	19950	-44.36	20220802	10750	3.26	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
86	20230717	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-110	5	-0.98	98166500	8814	32.23	11200	11210	11090	14610	7870	11240	11137.57	1.67	0	-2173	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	968	10.15	1.11	12	0.10	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
87	20230717	110421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	-120	5	-1.07	79473530	7132	26.08	11200	11210	11100	14610	7870	11240	11143.23	1.67	0	-2018	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	968	10.14	1.11	12	0.08	1097.00	10005.00	19547	20220802	-43.11	10750	20230103	3.44	13500	-17.63	20230406	10750	3.44	20230103	19950	-44.26	20220802	10750	3.44	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
88	20230717	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-110	5	-0.98	49067520	4398	16.08	11200	11210	11130	14610	7870	11240	11156.78	1.67	0	-1858	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	968	10.15	1.11	12	0.05	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
89	20230717	090421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	-30	5	-0.27	10001420	893	3.27	11200	11210	11180	14610	7870	11240	11199.80	1.67	0	-608	11380	11310	11220	11150	11060	11265	11105	44	3370	500	8310	10	1	8700676	975	10.22	1.12	12	0.01	1097.00	10005.00	19547	20220802	-42.65	10750	20230103	4.28	13500	-16.96	20230406	10750	4.28	20230103	19950	-43.81	20220802	10750	4.28	20230103	5.71	N	038070	500	43 억		145372	N	N	0	N	00	N
90	20230714	160421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11240	0	3	0.00	303361190	27115	59.60	11250	11290	11130	14610	7870	11240	11187.95	1.76	0	-7931	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	978	10.25	1.12	12	0.31	1097.00	10005.00	19547	20220802	-42.50	10750	20230103	4.56	13500	-16.74	20230406	10750	4.56	20230103	19950	-43.66	20220802	10750	4.56	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
91	20230714	150423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	-20	5	-0.18	276326480	24703	54.30	11250	11290	11130	14610	7870	11240	11185.95	1.76	0	-8487	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	976	10.23	1.12	12	0.28	1097.00	10005.00	19547	20220802	-42.60	10750	20230103	4.37	13500	-16.89	20230406	10750	4.37	20230103	19950	-43.76	20220802	10750	4.37	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
92	20230714	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	-50	5	-0.44	220917140	19749	43.41	11250	11290	11130	14610	7870	11240	11186.24	1.76	0	-7942	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	974	10.20	1.12	12	0.23	1097.00	10005.00	19547	20220802	-42.75	10750	20230103	4.09	13500	-17.11	20230406	10750	4.09	20230103	19950	-43.91	20220802	10750	4.09	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
93	20230714	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	-50	5	-0.44	194949460	17422	38.29	11250	11290	11130	14610	7870	11240	11189.84	1.76	0	-7535	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	974	10.20	1.12	12	0.20	1097.00	10005.00	19547	20220802	-42.75	10750	20230103	4.09	13500	-17.11	20230406	10750	4.09	20230103	19950	-43.91	20220802	10750	4.09	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
94	20230714	120420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	-50	5	-0.44	168918050	15089	33.17	11250	11290	11140	14610	7870	11240	11194.78	1.76	0	-7085	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	974	10.20	1.12	12	0.17	1097.00	10005.00	19547	20220802	-42.75	10750	20230103	4.09	13500	-17.11	20230406	10750	4.09	20230103	19950	-43.91	20220802	10750	4.09	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
95	20230714	110422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	-90	5	-0.80	153014490	13666	30.04	11250	11290	11140	14610	7870	11240	11196.73	1.76	0	-7096	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	970	10.16	1.11	12	0.16	1097.00	10005.00	19547	20220802	-42.96	10750	20230103	3.72	13500	-17.41	20230406	10750	3.72	20230103	19950	-44.11	20220802	10750	3.72	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
96	20230714	100425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	-20	5	-0.18	105371310	9395	20.65	11250	11290	11160	14610	7870	11240	11215.68	1.76	0	-5532	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	976	10.23	1.12	12	0.11	1097.00	10005.00	19547	20220802	-42.60	10750	20230103	4.37	13500	-16.89	20230406	10750	4.37	20230103	19950	-43.76	20220802	10750	4.37	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
97	20230714	090422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11290	50	2	0.44	15276000	1358	2.98	11250	11290	11240	14610	7870	11240	11248.90	1.76	0	-111	11580	11410	11250	11080	10920	11495	11165	44	3370	500	8310	10	1	8700676	982	10.29	1.13	12	0.02	1097.00	10005.00	19547	20220802	-42.24	10750	20230103	5.02	13500	-16.37	20230406	10750	5.02	20230103	19950	-43.41	20220802	10750	5.02	20230103	5.69	N	038070	500	43 억		153303	N	N	0	N	00	N
98	20230713	160421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11240	150	2	1.35	499902130	44305	163.74	11090	11420	11090	14410	7770	11090	11283.25	1.58	0	15641	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	978	10.25	1.12	12	0.51	1097.00	10005.00	19547	20220802	-42.50	10750	20230103	4.56	13500	-16.74	20230406	10750	4.56	20230103	19950	-43.66	20220802	10750	4.56	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
99	20230713	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11240	150	2	1.35	479680260	42505	157.09	11090	11420	11090	14410	7770	11090	11285.27	1.58	0	15740	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	978	10.25	1.12	12	0.49	1097.00	10005.00	19547	20220802	-42.50	10750	20230103	4.56	13500	-16.74	20230406	10750	4.56	20230103	19950	-43.66	20220802	10750	4.56	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
100	20230713	140416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	180	2	1.62	456011660	40400	149.31	11090	11420	11090	14410	7770	11090	11287.42	1.58	0	15717	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	981	10.27	1.13	12	0.46	1097.00	10005.00	19547	20220802	-42.34	10750	20230103	4.84	13500	-16.52	20230406	10750	4.84	20230103	19950	-43.51	20220802	10750	4.84	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
101	20230713	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	180	2	1.62	411348620	36427	134.63	11090	11420	11090	14410	7770	11090	11292.41	1.58	0	15717	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	981	10.27	1.13	12	0.42	1097.00	10005.00	19547	20220802	-42.34	10750	20230103	4.84	13500	-16.52	20230406	10750	4.84	20230103	19950	-43.51	20220802	10750	4.84	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
102	20230713	120415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	260	2	2.34	401652640	35567	131.45	11090	11420	11090	14410	7770	11090	11292.85	1.58	0	15814	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	988	10.35	1.13	12	0.41	1097.00	10005.00	19547	20220802	-41.93	10750	20230103	5.58	13500	-15.93	20230406	10750	5.58	20230103	19950	-43.11	20220802	10750	5.58	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
103	20230713	110420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11390	300	2	2.71	344079200	30483	112.66	11090	11420	11090	14410	7770	11090	11287.58	1.58	0	14791	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	991	10.38	1.14	12	0.35	1097.00	10005.00	19547	20220802	-41.73	10750	20230103	5.95	13500	-15.63	20230406	10750	5.95	20230103	19950	-42.91	20220802	10750	5.95	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
104	20230713	100419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	130	2	1.17	231886100	20608	76.16	11090	11400	11090	14410	7770	11090	11252.24	1.58	0	11855	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	976	10.23	1.12	12	0.24	1097.00	10005.00	19547	20220802	-42.60	10750	20230103	4.37	13500	-16.89	20230406	10750	4.37	20230103	19950	-43.76	20220802	10750	4.37	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
105	20230713	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	80	2	0.72	5860760	528	1.95	11090	11170	11090	14410	7770	11090	11099.92	1.58	0	62	11256	11172	11106	11022	10956	11140	10990	44	3320	500	8200	10	1	8700676	972	10.18	1.12	12	0.01	1097.00	10005.00	19547	20220802	-42.86	10750	20230103	3.91	13500	-17.26	20230406	10750	3.91	20230103	19950	-44.01	20220802	10750	3.91	20230103	5.69	N	038070	500	43 억		137662	N	N	0	N	00	N
106	20230712	160415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-40	5	-0.36	298204560	26927	147.50	11190	11190	11040	14460	7800	11130	11074.54	1.58	0	52	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	965	10.11	1.11	12	0.31	1097.00	10005.00	19547	20220802	-43.26	10750	20230103	3.16	13500	-17.85	20230406	10750	3.16	20230103	19950	-44.41	20220802	10750	3.16	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
107	20230712	150414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11050	-80	5	-0.72	272976990	24649	135.02	11190	11190	11040	14460	7800	11130	11074.57	1.58	0	53	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	961	10.07	1.10	12	0.28	1097.00	10005.00	19547	20220802	-43.47	10750	20230103	2.79	13500	-18.15	20230406	10750	2.79	20230103	19950	-44.61	20220802	10750	2.79	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
108	20230712	140412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-90	5	-0.81	228231980	20607	112.88	11190	11190	11040	14460	7800	11130	11075.46	1.58	0	-437	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	961	10.06	1.10	12	0.24	1097.00	10005.00	19547	20220802	-43.52	10750	20230103	2.70	13500	-18.22	20230406	10750	2.70	20230103	19950	-44.66	20220802	10750	2.70	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
109	20230712	130414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-30	5	-0.27	175702890	15854	86.84	11190	11190	11040	14460	7800	11130	11082.56	1.58	0	-495	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	966	10.12	1.11	12	0.18	1097.00	10005.00	19547	20220802	-43.21	10750	20230103	3.26	13500	-17.78	20230406	10750	3.26	20230103	19950	-44.36	20220802	10750	3.26	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
110	20230712	120415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-30	5	-0.27	145002070	13077	71.63	11190	11190	11040	14460	7800	11130	11088.33	1.58	0	-493	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	966	10.12	1.11	12	0.15	1097.00	10005.00	19547	20220802	-43.21	10750	20230103	3.26	13500	-17.78	20230406	10750	3.26	20230103	19950	-44.36	20220802	10750	3.26	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
111	20230712	110414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-30	5	-0.27	100511200	9054	49.59	11190	11190	11060	14460	7800	11130	11101.30	1.58	0	-588	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	966	10.12	1.11	12	0.10	1097.00	10005.00	19547	20220802	-43.21	10750	20230103	3.26	13500	-17.78	20230406	10750	3.26	20230103	19950	-44.36	20220802	10750	3.26	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
112	20230712	100416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11110	-20	5	-0.18	57550830	5177	28.36	11190	11190	11090	14460	7800	11130	11116.64	1.58	0	-282	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	967	10.13	1.11	12	0.06	1097.00	10005.00	19547	20220802	-43.16	10750	20230103	3.35	13500	-17.70	20230406	10750	3.35	20230103	19950	-44.31	20220802	10750	3.35	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
113	20230712	090415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	10	2	0.09	7708310	690	3.78	11190	11190	11140	14460	7800	11130	11171.46	1.58	0	-252	11230	11180	11140	11090	11050	11175	11085	44	3330	500	8230	10	1	8700676	969	10.15	1.11	12	0.01	1097.00	10005.00	19547	20220802	-43.01	10750	20230103	3.63	13500	-17.48	20230406	10750	3.63	20230103	19950	-44.16	20220802	10750	3.63	20230103	5.68	N	038070	500	43 억		137434	N	N	0	N	00	N
114	20230711	160410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	10	2	0.09	200925520	18041	58.08	11130	11190	11100	14450	7790	11120	11137.26	1.58	0	253	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	968	10.15	1.11	12	0.21	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
115	20230711	150409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	10	2	0.09	164589420	14778	47.58	11130	11190	11100	14450	7790	11120	11137.46	1.58	0	326	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	968	10.15	1.11	12	0.17	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
116	20230711	140408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	20	2	0.18	136455650	12249	39.44	11130	11190	11100	14450	7790	11120	11140.15	1.58	0	325	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	969	10.15	1.11	12	0.14	1097.00	10005.00	19547	20220802	-43.01	10750	20230103	3.63	13500	-17.48	20230406	10750	3.63	20230103	19950	-44.16	20220802	10750	3.63	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
117	20230711	130401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	10	2	0.09	112982030	10140	32.65	11130	11190	11100	14450	7790	11120	11142.21	1.58	0	-146	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	968	10.15	1.11	12	0.12	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
118	20230711	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	10	2	0.09	93264120	8366	26.93	11130	11190	11120	14450	7790	11120	11147.99	1.58	0	223	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	968	10.15	1.11	12	0.10	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
119	20230711	110414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	50	2	0.45	67442090	6050	19.48	11130	11190	11120	14450	7790	11120	11147.45	1.58	0	241	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	972	10.18	1.12	12	0.07	1097.00	10005.00	19547	20220802	-42.86	10750	20230103	3.91	13500	-17.26	20230406	10750	3.91	20230103	19950	-44.01	20220802	10750	3.91	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
120	20230711	100411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11180	60	2	0.54	48572170	4358	14.03	11130	11190	11120	14450	7790	11120	11145.52	1.58	0	567	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	973	10.19	1.12	12	0.05	1097.00	10005.00	19547	20220802	-42.80	10750	20230103	4.00	13500	-17.19	20230406	10750	4.00	20230103	19950	-43.96	20220802	10750	4.00	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
121	20230711	090410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	70	2	0.63	14400850	1294	4.17	11130	11190	11120	14450	7790	11120	11128.94	1.58	0	203	11380	11250	11170	11040	10960	11210	11000	44	3330	500	8220	10	1	8700676	974	10.20	1.12	12	0.01	1097.00	10005.00	19547	20220802	-42.75	10750	20230103	4.09	13500	-17.11	20230406	10750	4.09	20230103	19950	-43.91	20220802	10750	4.09	20230103	5.67	N	038070	500	43 억		137182	N	N	0	N	00	N
122	20230710	160410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	-180	5	-1.59	346210140	31060	140.68	11300	11300	11090	14690	7910	11300	11146.53	1.60	0	-1630	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	968	10.14	1.11	12	0.36	1097.00	10005.00	19547	20220802	-43.11	10750	20230103	3.44	13500	-17.63	20230406	10750	3.44	20230103	19950	-44.26	20220802	10750	3.44	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
123	20230710	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	-130	5	-1.15	325403760	29191	132.22	11300	11300	11090	14690	7910	11300	11147.40	1.60	0	-1630	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	972	10.18	1.12	12	0.34	1097.00	10005.00	19547	20220802	-42.86	10750	20230103	3.91	13500	-17.26	20230406	10750	3.91	20230103	19950	-44.01	20220802	10750	3.91	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
124	20230710	140406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11180	-120	5	-1.06	314316760	28198	127.72	11300	11300	11090	14690	7910	11300	11146.77	1.60	0	-1596	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	973	10.19	1.12	12	0.32	1097.00	10005.00	19547	20220802	-42.80	10750	20230103	4.00	13500	-17.19	20230406	10750	4.00	20230103	19950	-43.96	20220802	10750	4.00	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
125	20230710	130403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	-160	5	-1.42	303636860	27242	123.39	11300	11300	11090	14690	7910	11300	11145.91	1.60	0	-2003	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	969	10.15	1.11	12	0.31	1097.00	10005.00	19547	20220802	-43.01	10750	20230103	3.63	13500	-17.48	20230406	10750	3.63	20230103	19950	-44.16	20220802	10750	3.63	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
126	20230710	120409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11230	-70	5	-0.62	290041590	26023	117.87	11300	11300	11090	14690	7910	11300	11145.59	1.60	0	-1999	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	977	10.24	1.12	12	0.30	1097.00	10005.00	19547	20220802	-42.55	10750	20230103	4.47	13500	-16.81	20230406	10750	4.47	20230103	19950	-43.71	20220802	10750	4.47	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
127	20230710	110411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-170	5	-1.50	263878440	23678	107.25	11300	11300	11090	14690	7910	11300	11144.46	1.60	0	-1941	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	968	10.15	1.11	12	0.27	1097.00	10005.00	19547	20220802	-43.06	10750	20230103	3.53	13500	-17.56	20230406	10750	3.53	20230103	19950	-44.21	20220802	10750	3.53	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
128	20230710	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	-110	5	-0.97	212012100	19022	86.16	11300	11300	11090	14690	7910	11300	11145.63	1.60	0	-1927	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	974	10.20	1.12	12	0.22	1097.00	10005.00	19547	20220802	-42.75	10750	20230103	4.09	13500	-17.11	20230406	10750	4.09	20230103	19950	-43.91	20220802	10750	4.09	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
129	20230710	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11250	-50	5	-0.44	37685060	3360	15.22	11300	11300	11160	14690	7910	11300	11215.79	1.60	0	269	11493	11396	11323	11226	11153	11360	11190	44	3390	500	8360	10	1	8700676	979	10.26	1.12	12	0.04	1097.00	10005.00	19547	20220802	-42.45	10750	20230103	4.65	13500	-16.67	20230406	10750	4.65	20230103	19950	-43.61	20220802	10750	4.65	20230103	5.64	N	038070	500	43 억		138812	N	N	0	N	00	N
130	20230707	160403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11300	-100	5	-0.88	249508540	22068	50.25	11350	11420	11250	14820	7980	11400	11306.35	1.67	0	-6139	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	983	10.30	1.13	12	0.25	1097.00	10005.00	19547	20220802	-42.19	10750	20230103	5.12	13500	-16.30	20230406	10750	5.12	20230103	19950	-43.36	20220802	10750	5.12	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
131	20230707	150406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11290	-110	5	-0.96	231177960	20444	46.55	11350	11420	11250	14820	7980	11400	11307.86	1.67	0	-6147	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	982	10.29	1.13	12	0.23	1097.00	10005.00	19547	20220802	-42.24	10750	20230103	5.02	13500	-16.37	20230406	10750	5.02	20230103	19950	-43.41	20220802	10750	5.02	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
132	20230707	140413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	-130	5	-1.14	216106400	19108	43.51	11350	11420	11250	14820	7980	11400	11309.73	1.67	0	-6149	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	981	10.27	1.13	12	0.22	1097.00	10005.00	19547	20220802	-42.34	10750	20230103	4.84	13500	-16.52	20230406	10750	4.84	20230103	19950	-43.51	20220802	10750	4.84	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
133	20230707	130409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11260	-140	5	-1.23	178526120	15772	35.91	11350	11420	11250	14820	7980	11400	11319.18	1.67	0	-6149	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	980	10.26	1.13	12	0.18	1097.00	10005.00	19547	20220802	-42.40	10750	20230103	4.74	13500	-16.59	20230406	10750	4.74	20230103	19950	-43.56	20220802	10750	4.74	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
134	20230707	120409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	-80	5	-0.70	158310890	13979	31.83	11350	11420	11250	14820	7980	11400	11324.91	1.67	0	-6149	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	985	10.32	1.13	12	0.16	1097.00	10005.00	19547	20220802	-42.09	10750	20230103	5.30	13500	-16.15	20230406	10750	5.30	20230103	19950	-43.26	20220802	10750	5.30	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
135	20230707	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	-130	5	-1.14	153416350	13546	30.85	11350	11420	11250	14820	7980	11400	11325.58	1.67	0	-6082	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	981	10.27	1.13	12	0.16	1097.00	10005.00	19547	20220802	-42.34	10750	20230103	4.84	13500	-16.52	20230406	10750	4.84	20230103	19950	-43.51	20220802	10750	4.84	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
136	20230707	100407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11360	-40	5	-0.35	43217350	3802	8.66	11350	11420	11350	14820	7980	11400	11367.00	1.67	0	-11	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	988	10.36	1.14	12	0.04	1097.00	10005.00	19547	20220802	-41.88	10750	20230103	5.67	13500	-15.85	20230406	10750	5.67	20230103	19950	-43.06	20220802	10750	5.67	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
137	20230707	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	-50	5	-0.44	4088200	360	0.82	11350	11420	11350	14820	7980	11400	11356.11	1.67	0	-2	11813	11606	11473	11266	11133	11570	11230	44	3420	500	8430	10	1	8700676	988	10.35	1.13	12	0.00	1097.00	10005.00	19547	20220802	-41.93	10750	20230103	5.58	13500	-15.93	20230406	10750	5.58	20230103	19950	-43.11	20220802	10750	5.58	20230103	5.67	N	038070	500	43 억		144951	N	N	0	N	00	N
138	20230706	160406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	0	3	0.00	501010500	43884	114.20	11400	11680	11340	14820	7980	11400	11416.70	1.65	0	1620	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	992	10.39	1.14	12	0.50	1097.00	10005.00	19547	20220802	-41.68	10750	20230103	6.05	13500	-15.56	20230406	10750	6.05	20230103	19950	-42.86	20220802	10750	6.05	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
139	20230706	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11440	40	2	0.35	486220040	42586	110.82	11400	11680	11340	14820	7980	11400	11417.37	1.65	0	1428	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	995	10.43	1.14	12	0.49	1097.00	10005.00	19547	20220802	-41.47	10750	20230103	6.42	13500	-15.26	20230406	10750	6.42	20230103	19950	-42.66	20220802	10750	6.42	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
140	20230706	140406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11410	10	2	0.09	459754730	40260	104.77	11400	11680	11340	14820	7980	11400	11419.64	1.65	0	1064	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	993	10.40	1.14	12	0.46	1097.00	10005.00	19547	20220802	-41.63	10750	20230103	6.14	13500	-15.48	20230406	10750	6.14	20230103	19950	-42.81	20220802	10750	6.14	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
141	20230706	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11410	10	2	0.09	366022990	32019	83.32	11400	11680	11340	14820	7980	11400	11431.43	1.65	0	245	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	993	10.40	1.14	12	0.37	1097.00	10005.00	19547	20220802	-41.63	10750	20230103	6.14	13500	-15.48	20230406	10750	6.14	20230103	19950	-42.81	20220802	10750	6.14	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
142	20230706	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11480	80	2	0.70	340923230	29822	77.61	11400	11680	11340	14820	7980	11400	11431.94	1.65	0	183	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	999	10.46	1.15	12	0.34	1097.00	10005.00	19547	20220802	-41.27	10750	20230103	6.79	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
143	20230706	110408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11470	70	2	0.61	287048250	25116	65.36	11400	11680	11340	14820	7980	11400	11428.90	1.65	0	-727	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	998	10.46	1.15	12	0.29	1097.00	10005.00	19547	20220802	-41.32	10750	20230103	6.70	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
144	20230706	100404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11380	-20	5	-0.18	133898930	11790	30.68	11400	11400	11340	14820	7980	11400	11356.99	1.65	0	-3493	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	990	10.37	1.14	12	0.14	1097.00	10005.00	19547	20220802	-41.78	10750	20230103	5.86	13500	-15.70	20230406	10750	5.86	20230103	19950	-42.96	20220802	10750	5.86	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
145	20230706	090405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11360	-40	5	-0.35	13409700	1178	3.07	11400	11400	11360	14820	7980	11400	11383.45	1.65	0	-538	11853	11626	11513	11286	11173	11570	11230	44	3420	500	8430	10	1	8700676	988	10.36	1.14	12	0.01	1097.00	10005.00	19547	20220802	-41.88	10750	20230103	5.67	13500	-15.85	20230406	10750	5.67	20230103	19950	-43.06	20220802	10750	5.67	20230103	5.78	N	038070	500	43 억		143321	N	N	0	N	00	N
146	20230705	160402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	-20	5	-0.18	438963810	38177	58.29	11510	11740	11400	14840	8000	11420	11498.58	1.68	0	-3033	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	992	10.39	1.14	12	0.44	1097.00	10005.00	19547	20220802	-41.68	10750	20230103	6.05	13500	-15.56	20230406	10750	6.05	20230103	19950	-42.86	20220802	10750	6.05	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
147	20230705	150403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11440	20	2	0.18	417027160	36254	55.35	11510	11740	11410	14840	8000	11420	11502.93	1.68	0	-2589	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	995	10.43	1.14	12	0.42	1097.00	10005.00	19547	20220802	-41.47	10750	20230103	6.42	13500	-15.26	20230406	10750	6.42	20230103	19950	-42.66	20220802	10750	6.42	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
148	20230705	140358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11440	20	2	0.18	315869540	27400	41.84	11510	11740	11430	14840	8000	11420	11528.09	1.68	0	1285	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	995	10.43	1.14	12	0.31	1097.00	10005.00	19547	20220802	-41.47	10750	20230103	6.42	13500	-15.26	20230406	10750	6.42	20230103	19950	-42.66	20220802	10750	6.42	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
149	20230705	130359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11450	30	2	0.26	261211060	22620	34.54	11510	11740	11450	14840	8000	11420	11547.79	1.68	0	2296	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	996	10.44	1.14	12	0.26	1097.00	10005.00	19547	20220802	-41.42	10750	20230103	6.51	13500	-15.19	20230406	10750	6.51	20230103	19950	-42.61	20220802	10750	6.51	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
150	20230705	120359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11490	70	2	0.61	203085620	17552	26.80	11510	11740	11470	14840	8000	11420	11570.51	1.68	0	2275	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	1000	10.47	1.15	12	0.20	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
151	20230705	110402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11540	120	2	1.05	177358220	15316	23.38	11510	11740	11470	14840	8000	11420	11579.93	1.68	0	2120	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	1004	10.52	1.15	12	0.18	1097.00	10005.00	19547	20220802	-40.96	10750	20230103	7.35	13500	-14.52	20230406	10750	7.35	20230103	19950	-42.16	20220802	10750	7.35	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
152	20230705	100401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11500	80	2	0.70	144815760	12498	19.08	11510	11740	11470	14840	8000	11420	11587.11	1.68	0	2500	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	1001	10.48	1.15	12	0.14	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
153	20230705	090400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11550	130	2	1.14	14579950	1267	1.93	11510	11550	11470	14840	8000	11420	11507.46	1.68	0	-147	11926	11672	11546	11292	11166	11610	11230	44	3420	500	8450	10	1	8700676	1005	10.53	1.15	12	0.01	1097.00	10005.00	19547	20220802	-40.91	10750	20230103	7.44	13500	-14.44	20230406	10750	7.44	20230103	19950	-42.11	20220802	10750	7.44	20230103	5.78	N	038070	500	43 억		146354	N	N	0	N	00	N
154	20230704	160359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11420	-50	5	-0.44	753169990	65276	285.51	11790	11800	11420	14910	8030	11470	11538.25	1.81	0	-11104	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	994	10.41	1.14	12	0.75	1097.00	10005.00	19547	20220802	-41.58	10750	20230103	6.23	13500	-15.41	20230406	10750	6.23	20230103	19950	-42.76	20220802	10750	6.23	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
155	20230704	150355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11450	-20	5	-0.17	674598410	58399	255.43	11790	11800	11440	14910	8030	11470	11551.54	1.81	0	-11104	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	996	10.44	1.14	12	0.67	1097.00	10005.00	19547	20220802	-41.42	10750	20230103	6.51	13500	-15.19	20230406	10750	6.51	20230103	19950	-42.61	20220802	10750	6.51	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
156	20230704	140359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11490	20	2	0.17	561389620	48511	212.18	11790	11800	11440	14910	8030	11470	11572.42	1.81	0	-10363	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	1000	10.47	1.15	12	0.56	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
157	20230704	130354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11460	-10	5	-0.09	534518530	46168	201.93	11790	11800	11440	14910	8030	11470	11577.68	1.81	0	-10160	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	997	10.45	1.15	12	0.53	1097.00	10005.00	19547	20220802	-41.37	10750	20230103	6.60	13500	-15.11	20230406	10750	6.60	20230103	19950	-42.56	20220802	10750	6.60	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
158	20230704	120356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11490	20	2	0.17	480937940	41496	181.50	11790	11800	11440	14910	8030	11470	11589.98	1.81	0	-8496	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	1000	10.47	1.15	12	0.48	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
159	20230704	110352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11470	0	3	0.00	468326010	40398	176.70	11790	11800	11440	14910	8030	11470	11592.80	1.81	0	-8383	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	998	10.46	1.15	12	0.46	1097.00	10005.00	19547	20220802	-41.32	10750	20230103	6.70	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
160	20230704	100352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11500	30	2	0.26	333637280	28649	125.31	11790	11800	11500	14910	8030	11470	11645.69	1.81	0	-5073	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	1001	10.48	1.15	12	0.33	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
161	20230704	090353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11670	200	2	1.74	155869800	13273	58.05	11790	11800	11630	14910	8030	11470	11743.37	1.81	0	-1309	11703	11586	11473	11356	11243	11645	11415	44	3440	500	8480	10	1	8700676	1015	10.64	1.17	12	0.15	1097.00	10005.00	19547	20220802	-40.30	10750	20230103	8.56	13500	-13.56	20230406	10750	8.56	20230103	19950	-41.50	20220802	10750	8.56	20230103	5.81	N	038070	500	43 억		157372	N	N	0	N	00	N
162	20230703	160349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11470	30	2	0.26	258420650	22464	97.04	11360	11590	11360	14870	8010	11440	11503.83	1.74	0	6103	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	998	10.46	1.15	12	0.26	1097.00	10005.00	19547	20220802	-41.32	10750	20230103	6.70	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
163	20230703	150352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11500	60	2	0.52	233221020	20267	87.55	11360	11590	11360	14870	8010	11440	11507.43	1.74	0	6070	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	1001	10.48	1.15	12	0.23	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
164	20230703	140351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11500	60	2	0.52	202627970	17603	76.04	11360	11590	11360	14870	8010	11440	11510.99	1.74	0	6181	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	1001	10.48	1.15	12	0.20	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
165	20230703	130350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11470	30	2	0.26	179322570	15570	67.26	11360	11590	11360	14870	8010	11440	11517.18	1.74	0	6058	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	998	10.46	1.15	12	0.18	1097.00	10005.00	19547	20220802	-41.32	10750	20230103	6.70	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
166	20230703	120351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11530	90	2	0.79	164927750	14315	61.84	11360	11590	11360	14870	8010	11440	11521.32	1.74	0	6193	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	1003	10.51	1.15	12	0.16	1097.00	10005.00	19547	20220802	-41.01	10750	20230103	7.26	13500	-14.59	20230406	10750	7.26	20230103	19950	-42.21	20220802	10750	7.26	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
167	20230703	110350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11550	110	2	0.96	151757650	13170	56.89	11360	11590	11360	14870	8010	11440	11522.98	1.74	0	6273	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	1005	10.53	1.15	12	0.15	1097.00	10005.00	19547	20220802	-40.91	10750	20230103	7.44	13500	-14.44	20230406	10750	7.44	20230103	19950	-42.11	20220802	10750	7.44	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
168	20230703	100345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11570	130	2	1.14	124162940	10775	46.54	11360	11590	11360	14870	8010	11440	11523.24	1.74	0	6729	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	1007	10.55	1.16	12	0.12	1097.00	10005.00	19547	20220802	-40.81	10750	20230103	7.63	13500	-14.30	20230406	10750	7.63	20230103	19950	-42.01	20220802	10750	7.63	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N
169	20230703	090345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11480	40	2	0.35	20174390	1773	7.66	11360	11490	11360	14870	8010	11440	11378.67	1.74	0	262	11580	11510	11430	11360	11280	11470	11320	44	3430	500	8460	10	1	8700676	999	10.46	1.15	12	0.02	1097.00	10005.00	19547	20220802	-41.27	10750	20230103	6.79	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.73	N	038070	500	43 억		151302	N	N	0	N	00	N