KissMeData/038530/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	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	27	2	7.26	1152478836	2927641	328.48	374	408	372	483	261	372	393.65	0.45	0	363007	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	367	-4.75	0.54	12	3.18	-84.00	733.00	1150	20220728	-65.30	316	20230725	26.27	776	-48.58	20230201	316	26.27	20230725	740	-46.08	20220801	300	33.00	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
3	20230731	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	26	2	6.99	1115384442	2834508	318.03	374	408	372	483	261	372	393.50	0.45	0	363171	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	366	-4.74	0.54	12	3.08	-84.00	733.00	1150	20220728	-65.39	316	20230725	25.95	776	-48.71	20230201	316	25.95	20230725	740	-46.22	20220801	300	32.67	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
4	20230731	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	30	2	8.06	1071211062	2724248	305.66	374	408	372	483	261	372	393.21	0.45	0	351285	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	370	-4.79	0.55	12	2.96	-84.00	733.00	1150	20220728	-65.04	316	20230725	27.22	776	-48.20	20230201	316	27.22	20230725	740	-45.68	20220801	300	34.00	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
5	20230731	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	29	2	7.80	936504732	2386868	267.81	374	408	372	483	261	372	392.36	0.45	0	306128	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	369	-4.77	0.55	12	2.59	-84.00	733.00	1150	20220728	-65.13	316	20230725	26.90	776	-48.32	20230201	316	26.90	20230725	740	-45.81	20220801	300	33.67	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
6	20230731	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	35	2	9.41	762594567	1955146	219.37	374	408	372	483	261	372	390.04	0.45	0	377293	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	375	-4.85	0.56	12	2.12	-84.00	733.00	1150	20220728	-64.61	316	20230725	28.80	776	-47.55	20230201	316	28.80	20230725	740	-45.00	20220801	300	35.67	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
7	20230731	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	13	2	3.49	318447520	834648	93.65	374	388	372	483	261	372	381.54	0.45	0	200205	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	354	-4.58	0.53	12	0.91	-84.00	733.00	1150	20220728	-66.52	316	20230725	21.84	776	-50.39	20230201	316	21.84	20230725	740	-47.97	20220801	300	28.33	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
8	20230731	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	10	2	2.69	176042793	463709	52.03	374	388	372	483	261	372	379.64	0.45	0	95822	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	352	-4.55	0.52	12	0.50	-84.00	733.00	1150	20220728	-66.78	316	20230725	20.89	776	-50.77	20230201	316	20.89	20230725	740	-48.38	20220801	300	27.33	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
9	20230731	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	2	2	0.54	1368466	3659	0.41	374	374	374	483	261	372	374.00	0.45	0	125	386	378	373	365	360	383	370	92	111	100	250	1	1	92016431	344	-4.45	0.51	12	0.00	-84.00	733.00	1150	20220728	-67.48	316	20230725	18.35	776	-51.80	20230201	316	18.35	20230725	740	-49.46	20220801	300	24.67	20230308	0.04	N	038530	100	92 억		418596	N	N	0	N	00	N
10	20230728	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	325385328	871932	43.89	370	381	368	483	261	372	373.18	0.46	0	-903	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	342	-4.43	0.51	12	0.95	-84.00	733.00	1150	20220728	-67.65	316	20230725	17.72	776	-52.06	20230201	316	17.72	20230725	771	-51.75	20220728	300	24.00	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
11	20230728	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	291137735	780079	39.27	370	381	368	483	261	372	373.22	0.46	0	-902	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	343	-4.44	0.51	12	0.85	-84.00	733.00	1150	20220728	-67.57	316	20230725	18.04	776	-51.93	20230201	316	18.04	20230725	771	-51.62	20220728	300	24.33	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
12	20230728	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	2	2	0.54	263640431	706537	35.56	370	381	368	483	261	372	373.14	0.46	0	-902	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	344	-4.45	0.51	12	0.77	-84.00	733.00	1150	20220728	-67.48	316	20230725	18.35	776	-51.80	20230201	316	18.35	20230725	771	-51.49	20220728	300	24.67	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
13	20230728	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	5	2	1.34	243305579	652223	32.83	370	381	368	483	261	372	373.04	0.46	0	-102	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	347	-4.49	0.51	12	0.71	-84.00	733.00	1150	20220728	-67.22	316	20230725	19.30	776	-51.42	20230201	316	19.30	20230725	771	-51.10	20220728	300	25.67	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
14	20230728	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	208975559	560744	28.23	370	381	368	483	261	372	372.68	0.46	0	1641	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	343	-4.44	0.51	12	0.61	-84.00	733.00	1150	20220728	-67.57	316	20230725	18.04	776	-51.93	20230201	316	18.04	20230725	771	-51.62	20220728	300	24.33	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
15	20230728	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-3	5	-0.81	190720062	511355	25.74	370	381	368	483	261	372	372.97	0.46	0	2838	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	340	-4.39	0.50	12	0.56	-84.00	733.00	1150	20220728	-67.91	316	20230725	16.77	776	-52.45	20230201	316	16.77	20230725	771	-52.14	20220728	300	23.00	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
16	20230728	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	3	2	0.81	107035249	285306	14.36	370	381	368	483	261	372	375.16	0.46	0	-1207	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	345	-4.46	0.51	12	0.31	-84.00	733.00	1150	20220728	-67.39	316	20230725	18.67	776	-51.68	20230201	316	18.67	20230725	771	-51.36	20220728	300	25.00	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
17	20230728	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-3	5	-0.81	18256599	49385	2.49	370	370	369	483	261	372	369.68	0.46	0	-8043	407	389	362	344	317	398	353	92	111	100	250	1	1	92016431	340	-4.39	0.50	12	0.05	-84.00	733.00	1150	20220728	-67.91	316	20230725	16.77	776	-52.45	20230201	316	16.77	20230725	771	-52.14	20220728	300	23.00	20230308	0.04	N	038530	100	92 억		419499	N	N	0	N	00	N
18	20230727	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	20	2	5.68	716611118	1961753	22.62	352	380	335	457	247	352	365.29	0.45	-152532	-1665	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	342	-4.43	0.51	12	2.13	-84.00	733.00	1150	20220728	-67.65	316	20230725	17.72	776	-52.06	20230201	316	17.72	20230725	771	-51.75	20220728	300	24.00	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
19	20230727	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	12	2	3.41	682867630	1869681	21.55	352	380	335	457	247	352	365.23	0.45	-152532	703	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	335	-4.33	0.50	12	2.03	-84.00	733.00	1150	20220728	-68.35	316	20230725	15.19	776	-53.09	20230201	316	15.19	20230725	771	-52.79	20220728	300	21.33	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
20	20230727	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	13	2	3.69	579600862	1589532	18.32	352	380	335	457	247	352	364.64	0.45	-152532	4434	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	336	-4.35	0.50	12	1.73	-84.00	733.00	1150	20220728	-68.26	316	20230725	15.51	776	-52.96	20230201	316	15.51	20230725	771	-52.66	20220728	300	21.67	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
21	20230727	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	9	2	2.56	533998054	1463551	16.87	352	380	335	457	247	352	364.86	0.45	-152532	7095	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	332	-4.30	0.49	12	1.59	-84.00	733.00	1150	20220728	-68.61	316	20230725	14.24	776	-53.48	20230201	316	14.24	20230725	771	-53.18	20220728	300	20.33	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
22	20230727	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	9	2	2.56	504232726	1381214	15.92	352	380	335	457	247	352	365.06	0.45	-152532	10331	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	332	-4.30	0.49	12	1.50	-84.00	733.00	1150	20220728	-68.61	316	20230725	14.24	776	-53.48	20230201	316	14.24	20230725	771	-53.18	20220728	300	20.33	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
23	20230727	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	23	2	6.53	397237510	1089685	12.56	352	380	335	457	247	352	364.54	0.45	-152532	10800	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	345	-4.46	0.51	12	1.18	-84.00	733.00	1150	20220728	-67.39	316	20230725	18.67	776	-51.68	20230201	316	18.67	20230725	771	-51.36	20220728	300	25.00	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
24	20230727	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	12	2	3.41	229249387	639847	7.38	352	374	335	457	247	352	358.29	0.45	-152532	-3530	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	335	-4.33	0.50	12	0.70	-84.00	733.00	1150	20220728	-68.35	316	20230725	15.19	776	-53.09	20230201	316	15.19	20230725	771	-52.79	20220728	300	21.33	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
25	20230727	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	-11	5	-3.12	42925263	125474	1.45	352	353	335	457	247	352	342.10	0.45	-152532	4263	422	386	361	325	300	405	344	92	105	100	230	1	1	92016431	314	-4.06	0.47	12	0.14	-84.00	733.00	1150	20220728	-70.35	316	20230725	7.91	776	-56.06	20230201	316	7.91	20230725	771	-55.77	20220728	300	13.67	20230308	0.04	N	038530	100	92 억		416117	N	N	0	N	00	N
26	20230726	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	19	2	5.71	3201424397	8653661	352.48	343	397	336	432	234	333	369.95	0.62	0	-147485	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	324	-4.19	0.48	12	9.40	-84.00	733.00	1150	20220728	-69.39	316	20230725	11.39	776	-54.64	20230201	316	11.39	20230725	771	-54.35	20220728	300	17.33	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
27	20230726	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	22	2	6.61	3140113760	8478941	345.36	343	397	336	432	234	333	370.34	0.62	0	-154702	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	327	-4.23	0.48	12	9.21	-84.00	733.00	1150	20220728	-69.13	316	20230725	12.34	776	-54.25	20230201	316	12.34	20230725	771	-53.96	20220728	300	18.33	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
28	20230726	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	24	2	7.21	3034387567	8178827	333.14	343	397	336	432	234	333	371.01	0.62	0	-170115	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	328	-4.25	0.49	12	8.89	-84.00	733.00	1150	20220728	-68.96	316	20230725	12.97	776	-53.99	20230201	316	12.97	20230725	771	-53.70	20220728	300	19.00	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
29	20230726	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	35	2	10.51	2836318961	7628047	310.71	343	397	336	432	234	333	371.83	0.62	0	-136110	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	339	-4.38	0.50	12	8.29	-84.00	733.00	1150	20220728	-68.00	316	20230725	16.46	776	-52.58	20230201	316	16.46	20230725	771	-52.27	20220728	300	22.67	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
30	20230726	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	27	2	8.11	2661348625	7145467	291.05	343	397	336	432	234	333	372.45	0.62	0	-142275	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	331	-4.29	0.49	12	7.77	-84.00	733.00	1150	20220728	-68.70	316	20230725	13.92	776	-53.61	20230201	316	13.92	20230725	771	-53.31	20220728	300	20.00	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
31	20230726	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	30	2	9.01	2535918966	6797544	276.88	343	397	336	432	234	333	373.06	0.62	0	-147835	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	334	-4.32	0.50	12	7.39	-84.00	733.00	1150	20220728	-68.43	316	20230725	14.87	776	-53.22	20230201	316	14.87	20230725	771	-52.92	20220728	300	21.00	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
32	20230726	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	38	2	11.41	1674238067	4478793	182.43	343	397	336	432	234	333	373.81	0.62	0	-46462	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	341	-4.42	0.51	12	4.87	-84.00	733.00	1150	20220728	-67.74	316	20230725	17.41	776	-52.19	20230201	316	17.41	20230725	771	-51.88	20220728	300	23.67	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
33	20230726	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	4	2	1.20	47083545	138101	5.63	343	343	336	432	234	333	340.94	0.62	0	-24919	364	348	332	316	300	340	308	92	99	100	220	1	1	92016431	310	-4.01	0.46	12	0.15	-84.00	733.00	1150	20220728	-70.70	316	20230725	6.65	776	-56.57	20230201	316	6.65	20230725	771	-56.29	20220728	300	12.33	20230308	0.04	N	038530	100	92 억		568649	N	N	0	N	00	N
34	20230725	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-13	5	-3.76	785131010	2415597	96.53	348	348	316	449	243	346	325.02	0.57	0	47575	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	306	-3.96	0.45	12	2.63	-84.00	733.00	1186	20220722	-71.92	316	20230725	5.38	776	-57.09	20230201	316	5.38	20230725	771	-56.81	20220728	300	11.00	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
35	20230725	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	-12	5	-3.47	757538915	2332059	93.19	348	348	316	449	243	346	324.84	0.57	0	47544	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	307	-3.98	0.46	12	2.53	-84.00	733.00	1186	20220722	-71.84	316	20230725	5.70	776	-56.96	20230201	316	5.70	20230725	771	-56.68	20220728	300	11.33	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
36	20230725	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-24	5	-6.94	704474159	2171248	86.77	348	348	316	449	243	346	324.46	0.57	0	89768	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	296	-3.83	0.44	12	2.36	-84.00	733.00	1186	20220722	-72.85	316	20230725	1.90	776	-58.51	20230201	316	1.90	20230725	771	-58.24	20220728	300	7.33	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
37	20230725	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-25	5	-7.23	635748531	1959732	78.31	348	348	316	449	243	346	324.41	0.57	0	77500	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	295	-3.82	0.44	12	2.13	-84.00	733.00	1186	20220722	-72.93	316	20230725	1.58	776	-58.63	20230201	316	1.58	20230725	771	-58.37	20220728	300	7.00	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
38	20230725	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-23	5	-6.65	575091089	1771821	70.80	348	348	316	449	243	346	324.58	0.57	0	64387	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	297	-3.85	0.44	12	1.93	-84.00	733.00	1186	20220722	-72.77	316	20230725	2.22	776	-58.38	20230201	316	2.22	20230725	771	-58.11	20220728	300	7.67	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
39	20230725	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	-12	5	-3.47	509063413	1571023	62.78	348	348	316	449	243	346	324.03	0.57	0	47087	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	307	-3.98	0.46	12	1.71	-84.00	733.00	1186	20220722	-71.84	316	20230725	5.70	776	-56.96	20230201	316	5.70	20230725	771	-56.68	20220728	300	11.33	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
40	20230725	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-28	5	-8.09	338784468	1044347	41.73	348	348	317	449	243	346	324.40	0.57	0	57227	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	293	-3.79	0.43	12	1.13	-84.00	733.00	1186	20220722	-73.19	317	20230725	0.32	776	-59.02	20230201	317	0.32	20230725	771	-58.75	20220728	300	6.00	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
41	20230725	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-7	5	-2.02	20134749	58692	2.35	348	348	337	449	243	346	343.06	0.57	0	-7	399	372	356	329	313	364	321	92	103	100	230	1	1	92016431	312	-4.04	0.46	12	0.06	-84.00	733.00	1186	20220722	-71.42	337	20230725	0.59	776	-56.31	20230201	337	0.59	20230725	771	-56.03	20220728	300	13.00	20230308	0.04	N	038530	100	92 억		521074	N	N	0	N	00	N
42	20230724	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	-33	5	-8.71	891290192	2495749	42.83	379	383	340	492	266	379	357.12	0.54	0	21121	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	318	-4.12	0.47	12	2.71	-84.00	733.00	1218	20220721	-71.59	340	20230724	1.76	776	-55.41	20230201	340	1.76	20230724	771	-55.12	20220728	300	15.33	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
43	20230724	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	-31	5	-8.18	857304942	2397705	41.15	379	383	340	492	266	379	357.55	0.54	0	15372	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	320	-4.14	0.47	12	2.61	-84.00	733.00	1218	20220721	-71.43	340	20230724	2.35	776	-55.15	20230201	340	2.35	20230724	771	-54.86	20220728	300	16.00	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
44	20230724	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	-31	5	-8.18	816630195	2280938	39.14	379	383	340	492	266	379	358.02	0.54	0	9519	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	320	-4.14	0.47	12	2.48	-84.00	733.00	1218	20220721	-71.43	340	20230724	2.35	776	-55.15	20230201	340	2.35	20230724	771	-54.86	20220728	300	16.00	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
45	20230724	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-32	5	-8.44	769187123	2142927	36.78	379	383	340	492	266	379	358.94	0.54	0	8326	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	319	-4.13	0.47	12	2.33	-84.00	733.00	1218	20220721	-71.51	340	20230724	2.06	776	-55.28	20230201	340	2.06	20230724	771	-54.99	20220728	300	15.67	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
46	20230724	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	-37	5	-9.76	706960118	1962293	33.68	379	383	340	492	266	379	360.27	0.54	0	7486	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	315	-4.07	0.47	12	2.13	-84.00	733.00	1218	20220721	-71.92	340	20230724	0.59	776	-55.93	20230201	340	0.59	20230724	771	-55.64	20220728	300	14.00	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
47	20230724	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-23	5	-6.07	479805314	1304661	22.39	379	383	352	492	266	379	367.76	0.54	0	9501	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	328	-4.24	0.49	12	1.42	-84.00	733.00	1218	20220721	-70.77	352	20230724	1.14	776	-54.12	20230201	352	1.14	20230724	771	-53.83	20220728	300	18.67	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
48	20230724	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-9	5	-2.37	241893003	642980	11.03	379	383	370	492	266	379	376.20	0.54	0	-3212	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	340	-4.40	0.50	12	0.70	-84.00	733.00	1218	20220721	-69.62	363	20230721	1.93	776	-52.32	20230201	363	1.93	20230721	771	-52.01	20220728	300	23.33	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
49	20230724	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-1	5	-0.26	42591077	112394	1.93	379	382	378	492	266	379	378.94	0.54	0	-3212	412	395	379	362	346	387	354	92	113	100	250	1	1	92016431	348	-4.50	0.52	12	0.12	-84.00	733.00	1218	20220721	-68.97	363	20230721	4.13	776	-51.29	20230201	363	4.13	20230721	771	-50.97	20220728	300	26.00	20230308	0.04	N	038530	100	92 억		499436	N	N	0	N	00	N
50	20230721	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-14	5	-3.56	2211702605	5774824	0.00	393	396	363	510	276	393	382.99	0.58	0	-35198	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	349	-4.51	0.52	12	6.28	-84.00	733.00	1091	20220721	-65.26	350	20230629	8.29	695	-45.47	20230201	350	8.29	20230629	816	-53.55	20220721	300	26.33	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
51	20230721	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-11	5	-2.80	2147814619	5606788	0.00	393	396	363	510	276	393	383.07	0.58	0	-35233	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	352	-4.55	0.52	12	6.09	-84.00	733.00	1091	20220721	-64.99	350	20230629	9.14	695	-45.04	20230201	350	9.14	20230629	816	-53.19	20220721	300	27.33	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
52	20230721	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-11	5	-2.80	2064507161	5388402	0.00	393	396	363	510	276	393	383.14	0.58	0	-35233	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	352	-4.55	0.52	12	5.86	-84.00	733.00	1091	20220721	-64.99	350	20230629	9.14	695	-45.04	20230201	350	9.14	20230629	816	-53.19	20220721	300	27.33	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
53	20230721	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-13	5	-3.31	1959659459	5113800	0.00	393	396	363	510	276	393	383.21	0.58	0	-35233	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	350	-4.52	0.52	12	5.56	-84.00	733.00	1091	20220721	-65.17	350	20230629	8.57	695	-45.32	20230201	350	8.57	20230629	816	-53.43	20220721	300	26.67	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
54	20230721	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-9	5	-2.29	1852872218	4832774	0.00	393	396	363	510	276	393	383.40	0.58	0	-35233	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	353	-4.57	0.52	12	5.25	-84.00	733.00	1091	20220721	-64.80	350	20230629	9.71	695	-44.75	20230201	350	9.71	20230629	816	-52.94	20220721	300	28.00	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
55	20230721	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-5	5	-1.27	1768849237	4614283	0.00	393	396	363	510	276	393	383.34	0.58	0	-35233	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	357	-4.62	0.53	12	5.01	-84.00	733.00	1091	20220721	-64.44	350	20230629	10.86	695	-44.17	20230201	350	10.86	20230629	816	-52.45	20220721	300	29.33	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
56	20230721	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-9	5	-2.29	1581457468	4128144	0.00	393	396	363	510	276	393	383.09	0.58	0	-32044	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	353	-4.57	0.52	12	4.49	-84.00	733.00	1091	20220721	-64.80	350	20230629	9.71	695	-44.75	20230201	350	9.71	20230629	816	-52.94	20220721	300	28.00	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
57	20230721	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-11	5	-2.80	570500166	1470467	0.00	393	395	373	510	276	393	387.97	0.58	0	-35207	352	352	352	352	352	352	352	92	117	100	100	1	1	92016431	352	-4.55	0.52	12	1.60	-84.00	733.00	1091	20220721	-64.99	350	20230629	9.14	695	-45.04	20230201	350	9.14	20230629	816	-53.19	20220721	300	27.33	20230308	0.04	N	038530	100	92 억		534634	N	N	0	N	00	N
58	20230720	160428	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
59	20230720	150426	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
60	20230720	140425	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
61	20230720	130424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
62	20230720	120430	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
63	20230720	110428	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
64	20230720	100424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
65	20230720	090423	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1091	20220721	-67.74	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
66	20230719	160433	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
67	20230719	150431	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
68	20230719	140432	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
69	20230719	130428	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
70	20230719	120432	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
71	20230719	110432	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
72	20230719	100429	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
73	20230719	090429	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	816	-56.86	20220721	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
74	20230718	160428	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
75	20230718	150429	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
76	20230718	140426	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
77	20230718	130427	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
78	20230718	120428	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
79	20230718	110430	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
80	20230718	100425	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
81	20230718	090426	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
82	20230717	160427	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
83	20230717	150424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
84	20230717	140426	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
85	20230717	130423	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
86	20230717	120427	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
87	20230717	110423	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
88	20230717	100424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
89	20230717	090423	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
90	20230714	160423	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
91	20230714	150424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
92	20230714	140426	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
93	20230714	130421	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
94	20230714	120422	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
95	20230714	110424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
96	20230714	100427	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
97	20230714	090424	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
98	20230713	160423	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
99	20230713	150418	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
100	20230713	140418	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
101	20230713	130421	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
102	20230713	120417	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
103	20230713	110421	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
104	20230713	100420	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
105	20230713	090344	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
106	20230712	160417	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
107	20230712	150415	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
108	20230712	140414	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
109	20230712	130416	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
110	20230712	120417	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
111	20230712	110416	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
112	20230712	100418	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
113	20230712	090417	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
114	20230711	160411	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
115	20230711	150411	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
116	20230711	140409	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
117	20230711	130403	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
118	20230711	120413	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
119	20230711	110415	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
120	20230711	100413	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
121	20230711	090412	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
122	20230710	160412	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
123	20230710	150409	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
124	20230710	140407	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
125	20230710	130405	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
126	20230710	120411	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
127	20230710	110412	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
128	20230710	100411	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
129	20230710	090408	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
130	20230707	160404	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
131	20230707	150407	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
132	20230707	140414	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
133	20230707	130411	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
134	20230707	120410	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
135	20230707	110410	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
136	20230707	100408	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
137	20230707	090407	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
138	20230706	160407	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
139	20230706	150408	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
140	20230706	140408	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
141	20230706	130406	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
142	20230706	120406	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
143	20230706	110410	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
144	20230706	100406	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
145	20230706	090407	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
146	20230705	160404	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
147	20230705	150405	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
148	20230705	140400	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
149	20230705	130401	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
150	20230705	120400	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
151	20230705	110403	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
152	20230705	100402	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
153	20230705	090401	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
154	20230704	160401	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
155	20230704	150357	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
156	20230704	140400	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
157	20230704	130355	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
158	20230704	120358	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
159	20230704	110354	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
160	20230704	100353	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
161	20230704	090355	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
162	20230703	160351	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
163	20230703	150353	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
164	20230703	140352	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
165	20230703	130352	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
166	20230703	120353	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
167	20230703	110352	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
168	20230703	100346	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N
169	20230703	090346	58	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	0.58	0	0	352	352	352	352	352	352	352	460	105	500	0	1	1	92016431	324	-4.19	0.48	12	0.00	-84.00	733.00	1238	20220718	-71.57	350	20230629	0.57	695	-49.35	20230201	350	0.57	20230629	926	-61.99	20220718	300	17.33	20230308	0.04	N	038530	500	460 억		534634	N	N	0	N	00	N