KissMeData/064090/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	160557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1645	0	3	0.00	8623928	5315	58.90	1645	1645	1605	2135	1152	1645	1622.56	0.58	0	-266	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	503	-1.49	6.00	12	0.02	-1104.00	274.00	5840	20220927	-71.83	1320	20221223	24.62	2855	-42.38	20230227	1335	23.22	20230103	5840	-71.83	20220927	1320	24.62	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
3	20230731	150558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-15	5	-0.91	7182648	4434	49.14	1645	1645	1605	2135	1152	1645	1619.90	0.58	0	-217	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	498	-1.48	5.95	12	0.01	-1104.00	274.00	5840	20220927	-72.09	1320	20221223	23.48	2855	-42.91	20230227	1335	22.10	20230103	5840	-72.09	20220927	1320	23.48	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
4	20230731	140600	51	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-36	5	-2.19	6664480	4114	45.59	1645	1645	1605	2135	1152	1645	1619.95	0.58	0	-41	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	492	-1.46	5.87	12	0.01	-1104.00	274.00	5840	20220927	-72.45	1320	20221223	21.89	2855	-43.64	20230227	1335	20.52	20230103	5840	-72.45	20220927	1320	21.89	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
5	20230731	130559	51	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-32	5	-1.95	5407211	3334	36.95	1645	1645	1605	2135	1152	1645	1621.84	0.58	0	181	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	493	-1.46	5.89	12	0.01	-1104.00	274.00	5840	20220927	-72.38	1320	20221223	22.20	2855	-43.50	20230227	1335	20.82	20230103	5840	-72.38	20220927	1320	22.20	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
6	20230731	120606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-31	5	-1.88	3550222	2184	24.20	1645	1645	1605	2135	1152	1645	1625.56	0.58	0	341	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	493	-1.46	5.89	12	0.01	-1104.00	274.00	5840	20220927	-72.36	1320	20221223	22.27	2855	-43.47	20230227	1335	20.90	20230103	5840	-72.36	20220927	1320	22.27	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
7	20230731	110608	51	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-33	5	-2.01	3390574	2085	23.11	1645	1645	1605	2135	1152	1645	1626.17	0.58	0	371	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	492	-1.46	5.88	12	0.01	-1104.00	274.00	5840	20220927	-72.40	1320	20221223	22.12	2855	-43.54	20230227	1335	20.75	20230103	5840	-72.40	20220927	1320	22.12	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
8	20230731	100606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-38	5	-2.31	1553450	945	10.47	1645	1645	1605	2135	1152	1645	1643.86	0.58	0	588	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	491	-1.46	5.86	12	0.00	-1104.00	274.00	5840	20220927	-72.48	1320	20221223	21.74	2855	-43.71	20230227	1335	20.37	20230103	5840	-72.48	20220927	1320	21.74	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
9	20230731	090557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	2135	1152	1645	0.00	0.58	0	0	1701	1673	1617	1589	1533	1687	1603	153	491	500	0	1	1	30547639	503	-1.49	6.00	12	0.00	-1104.00	274.00	5840	20220927	-71.83	1320	20221223	24.62	2855	-42.38	20230227	1335	23.22	20230103	5840	-71.83	20220927	1320	24.62	20221223	0.00	N	064090	500	152 억		177088	N	N	0	N	00	N
10	20230728	160600	51	100.00	KOSDAQ		유통	N	N	N	N		N	1645	69	2	4.38	14245621	9024	79.35	1576	1645	1561	2045	1104	1576	1578.64	0.59	0	-3479	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	503	-1.49	6.00	12	0.03	-1104.00	274.00	5840	20220927	-71.83	1320	20221223	24.62	2855	-42.38	20230227	1335	23.22	20230103	5840	-71.83	20220927	1320	24.62	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
11	20230728	150600	51	100.00	KOSDAQ		유통	N	N	N	N		N	1638	62	2	3.93	13918568	8825	77.60	1576	1645	1561	2045	1104	1576	1577.17	0.59	0	-3417	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	500	-1.48	5.98	12	0.03	-1104.00	274.00	5840	20220927	-71.95	1320	20221223	24.09	2855	-42.63	20230227	1335	22.70	20230103	5840	-71.95	20220927	1320	24.09	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
12	20230728	140558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1578	2	2	0.13	11817463	7510	66.03	1576	1628	1561	2045	1104	1576	1573.56	0.59	0	-2798	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	482	-1.43	5.76	12	0.02	-1104.00	274.00	5840	20220927	-72.98	1320	20221223	19.55	2855	-44.73	20230227	1335	18.20	20230103	5840	-72.98	20220927	1320	19.55	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
13	20230728	130600	51	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-5	5	-0.32	10811584	6870	60.41	1576	1628	1561	2045	1104	1576	1573.74	0.59	0	-2262	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	480	-1.42	5.73	12	0.02	-1104.00	274.00	5840	20220927	-73.10	1320	20221223	19.02	2855	-44.97	20230227	1335	17.68	20230103	5840	-73.10	20220927	1320	19.02	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
14	20230728	120558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1576	0	3	0.00	9061259	5761	50.66	1576	1628	1561	2045	1104	1576	1572.86	0.59	0	-1891	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	481	-1.43	5.75	12	0.02	-1104.00	274.00	5840	20220927	-73.01	1320	20221223	19.39	2855	-44.80	20230227	1335	18.05	20230103	5840	-73.01	20220927	1320	19.39	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
15	20230728	110602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-1	5	-0.06	8800774	5595	49.20	1576	1628	1561	2045	1104	1576	1572.97	0.59	0	-1753	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	481	-1.43	5.75	12	0.02	-1104.00	274.00	5840	20220927	-73.03	1320	20221223	19.32	2855	-44.83	20230227	1335	17.98	20230103	5840	-73.03	20220927	1320	19.32	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
16	20230728	100555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-9	5	-0.57	7107055	4516	39.71	1576	1628	1561	2045	1104	1576	1573.75	0.59	0	-1548	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	479	-1.42	5.72	12	0.01	-1104.00	274.00	5840	20220927	-73.17	1320	20221223	18.71	2855	-45.11	20230227	1335	17.38	20230103	5840	-73.17	20220927	1320	18.71	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
17	20230728	090600	51	100.00	KOSDAQ		유통	N	N	N	N		N	1576	0	3	0.00	0	0	0.00	0	0	0	2045	1104	1576	0.00	0.59	0	0	1764	1670	1623	1529	1482	1646	1505	153	470	500	0	1	1	30547639	481	-1.43	5.75	12	0.00	-1104.00	274.00	5840	20220927	-73.01	1320	20221223	19.39	2855	-44.80	20230227	1335	18.05	20230103	5840	-73.01	20220927	1320	19.39	20221223	0.00	N	064090	500	152 억		180567	N	N	0	N	00	N
18	20230727	160556	51	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-4	5	-0.25	17532540	10974	39.99	1598	1717	1576	2050	1106	1580	1597.66	0.59	-6012	593	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	481	-1.43	5.75	12	0.04	-1104.00	274.00	5840	20220927	-73.01	1320	20221223	19.39	2855	-44.80	20230227	1335	18.05	20230103	5840	-73.01	20220927	1320	19.39	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
19	20230727	150557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1581	1	2	0.06	14413147	9006	32.82	1598	1717	1577	2050	1106	1580	1600.39	0.59	-6012	2066	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	483	-1.43	5.77	12	0.03	-1104.00	274.00	5840	20220927	-72.93	1320	20221223	19.77	2855	-44.62	20230227	1335	18.43	20230103	5840	-72.93	20220927	1320	19.77	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
20	20230727	140554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1582	2	2	0.13	12824629	8003	29.17	1598	1717	1577	2050	1106	1580	1602.48	0.59	-6012	2395	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	483	-1.43	5.77	12	0.03	-1104.00	274.00	5840	20220927	-72.91	1320	20221223	19.85	2855	-44.59	20230227	1335	18.50	20230103	5840	-72.91	20220927	1320	19.85	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
21	20230727	130554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1582	2	2	0.13	12823047	8002	29.16	1598	1717	1577	2050	1106	1580	1602.48	0.59	-6012	2395	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	483	-1.43	5.77	12	0.03	-1104.00	274.00	5840	20220927	-72.91	1320	20221223	19.85	2855	-44.59	20230227	1335	18.50	20230103	5840	-72.91	20220927	1320	19.85	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
22	20230727	120557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1580	0	3	0.00	12669381	7905	28.81	1598	1717	1577	2050	1106	1580	1602.70	0.59	-6012	2440	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	483	-1.43	5.77	12	0.03	-1104.00	274.00	5840	20220927	-72.95	1320	20221223	19.70	2855	-44.66	20230227	1335	18.35	20230103	5840	-72.95	20220927	1320	19.70	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
23	20230727	110557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1599	19	2	1.20	11779683	7343	26.76	1598	1717	1577	2050	1106	1580	1604.21	0.59	-6012	2561	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	488	-1.45	5.84	12	0.02	-1104.00	274.00	5840	20220927	-72.62	1320	20221223	21.14	2855	-43.99	20230227	1335	19.78	20230103	5840	-72.62	20220927	1320	21.14	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
24	20230727	100554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1590	10	2	0.63	11157921	6954	25.34	1598	1717	1587	2050	1106	1580	1604.53	0.59	-6012	2260	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	486	-1.44	5.80	12	0.02	-1104.00	274.00	5840	20220927	-72.77	1320	20221223	20.45	2855	-44.31	20230227	1335	19.10	20230103	5840	-72.77	20220927	1320	20.45	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
25	20230727	090554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1598	18	2	1.14	1598	1	0.00	1598	1598	1598	2050	1106	1580	1598.00	0.59	-6012	0	1692	1636	1608	1552	1524	1622	1538	153	472	500	0	1	1	30547639	488	-1.45	5.83	12	0.00	-1104.00	274.00	5840	20220927	-72.64	1320	20221223	21.06	2855	-44.03	20230227	1335	19.70	20230103	5840	-72.64	20220927	1320	21.06	20221223	0.00	N	064090	500	152 억		179974	N	N	0	N	00	N
26	20230726	160553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-105	5	-6.23	44400175	27439	172.95	1634	1664	1580	2190	1180	1685	1618.55	0.61	0	-6039	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	483	-1.43	5.77	12	0.09	-1104.00	274.00	5840	20220927	-72.95	1320	20221223	19.70	2855	-44.66	20230227	1335	18.35	20230103	5840	-72.95	20220927	1320	19.70	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
27	20230726	150556	51	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-81	5	-4.81	38562219	23772	149.84	1634	1664	1585	2190	1180	1685	1622.17	0.61	0	-5232	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	490	-1.45	5.85	12	0.08	-1104.00	274.00	5840	20220927	-72.53	1320	20221223	21.52	2855	-43.82	20230227	1335	20.15	20230103	5840	-72.53	20220927	1320	21.52	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
28	20230726	140553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-67	5	-3.98	36659539	22593	142.41	1634	1664	1585	2190	1180	1685	1622.61	0.61	0	-4150	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	494	-1.47	5.91	12	0.07	-1104.00	274.00	5840	20220927	-72.29	1320	20221223	22.58	2855	-43.33	20230227	1335	21.20	20230103	5840	-72.29	20220927	1320	22.58	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
29	20230726	130551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-92	5	-5.46	36303548	22372	141.01	1634	1664	1585	2190	1180	1685	1622.72	0.61	0	-4130	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	487	-1.44	5.81	12	0.07	-1104.00	274.00	5840	20220927	-72.72	1320	20221223	20.68	2855	-44.20	20230227	1335	19.33	20230103	5840	-72.72	20220927	1320	20.68	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
30	20230726	120553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-90	5	-5.34	35035906	21574	135.98	1634	1664	1590	2190	1180	1685	1623.99	0.61	0	-3906	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	487	-1.44	5.82	12	0.07	-1104.00	274.00	5840	20220927	-72.69	1320	20221223	20.83	2855	-44.13	20230227	1335	19.48	20230103	5840	-72.69	20220927	1320	20.83	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
31	20230726	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1633	-52	5	-3.09	34847722	21456	135.24	1634	1664	1590	2190	1180	1685	1624.15	0.61	0	-3796	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	499	-1.48	5.96	12	0.07	-1104.00	274.00	5840	20220927	-72.04	1320	20221223	23.71	2855	-42.80	20230227	1335	22.32	20230103	5840	-72.04	20220927	1320	23.71	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
32	20230726	100554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-65	5	-3.86	29345201	18029	113.64	1634	1664	1599	2190	1180	1685	1627.67	0.61	0	-2614	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	495	-1.47	5.91	12	0.06	-1104.00	274.00	5840	20220927	-72.26	1320	20221223	22.73	2855	-43.26	20230227	1335	21.35	20230103	5840	-72.26	20220927	1320	22.73	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
33	20230726	090549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-33	5	-1.96	14879346	9106	57.40	1634	1664	1626	2190	1180	1685	1634.02	0.61	0	-3	1801	1743	1697	1639	1593	1720	1616	153	505	500	0	1	1	30547639	505	-1.50	6.03	12	0.03	-1104.00	274.00	5840	20220927	-71.71	1320	20221223	25.15	2855	-42.14	20230227	1335	23.75	20230103	5840	-71.71	20220927	1320	25.15	20221223	0.00	N	064090	500	152 억		185986	N	N	0	N	00	N
34	20230725	160547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-6	5	-0.35	26773903	15865	109.96	1755	1755	1651	2195	1184	1691	1687.61	0.61	0	-343	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	515	-1.53	6.15	12	0.05	-1104.00	274.00	5840	20220927	-71.15	1320	20221223	27.65	2855	-40.98	20230227	1335	26.22	20230103	5840	-71.15	20220927	1320	27.65	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
35	20230725	150544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-1	5	-0.06	26635733	15783	109.39	1755	1755	1651	2195	1184	1691	1687.62	0.61	0	-343	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	516	-1.53	6.17	12	0.05	-1104.00	274.00	5840	20220927	-71.06	1320	20221223	28.03	2855	-40.81	20230227	1335	26.59	20230103	5840	-71.06	20220927	1320	28.03	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
36	20230725	140544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	17901877	10618	73.59	1755	1755	1651	2195	1184	1691	1685.99	0.61	0	-237	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	517	-1.53	6.17	12	0.03	-1104.00	274.00	5840	20220927	-71.04	1320	20221223	28.11	2855	-40.77	20230227	1335	26.67	20230103	5840	-71.04	20220927	1320	28.11	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
37	20230725	130549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	16374904	9715	67.33	1755	1755	1651	2195	1184	1691	1685.53	0.61	0	-237	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	517	-1.53	6.17	12	0.03	-1104.00	274.00	5840	20220927	-71.04	1320	20221223	28.11	2855	-40.77	20230227	1335	26.67	20230103	5840	-71.04	20220927	1320	28.11	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
38	20230725	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1692	1	2	0.06	7909343	4655	32.26	1755	1755	1672	2195	1184	1691	1699.11	0.61	0	-205	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	517	-1.53	6.18	12	0.02	-1104.00	274.00	5840	20220927	-71.03	1320	20221223	28.18	2855	-40.74	20230227	1335	26.74	20230103	5840	-71.03	20220927	1320	28.18	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
39	20230725	110546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1714	23	2	1.36	4542263	2665	18.47	1755	1755	1672	2195	1184	1691	1704.41	0.61	0	-205	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	524	-1.55	6.26	12	0.01	-1104.00	274.00	5840	20220927	-70.65	1320	20221223	29.85	2855	-39.96	20230227	1335	28.39	20230103	5840	-70.65	20220927	1320	29.85	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
40	20230725	100546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	30	2	1.77	1097178	629	4.36	1755	1755	1672	2195	1184	1691	1744.32	0.61	0	-112	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	526	-1.56	6.28	12	0.00	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
41	20230725	090546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1754	63	2	3.73	3509	2	0.01	1755	1755	1754	2195	1184	1691	1754.50	0.61	0	-1	1776	1733	1711	1668	1646	1722	1657	153	505	500	0	1	1	30547639	536	-1.59	6.40	12	0.00	-1104.00	274.00	5840	20220927	-69.97	1320	20221223	32.88	2855	-38.56	20230227	1335	31.39	20230103	5840	-69.97	20220927	1320	32.88	20221223	0.00	N	064090	500	152 억		186329	N	N	0	N	00	N
42	20230724	160549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1691	-44	5	-2.54	24557698	14428	32.33	1732	1754	1689	2255	1215	1735	1702.09	0.62	0	-1889	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	517	-1.53	6.17	12	0.05	-1104.00	274.00	5840	20220927	-71.04	1320	20221223	28.11	2855	-40.77	20230227	1335	26.67	20230103	5840	-71.04	20220927	1320	28.11	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
43	20230724	150544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1704	-31	5	-1.79	23431970	13765	30.84	1732	1754	1689	2255	1215	1735	1702.29	0.62	0	-1888	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	521	-1.54	6.22	12	0.05	-1104.00	274.00	5840	20220927	-70.82	1320	20221223	29.09	2855	-40.32	20230227	1335	27.64	20230103	5840	-70.82	20220927	1320	29.09	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
44	20230724	140543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-28	5	-1.61	15890500	9324	20.89	1732	1754	1689	2255	1215	1735	1704.26	0.62	0	-1960	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	521	-1.55	6.23	12	0.03	-1104.00	274.00	5840	20220927	-70.77	1320	20221223	29.32	2855	-40.21	20230227	1335	27.87	20230103	5840	-70.77	20220927	1320	29.32	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
45	20230724	130543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	3	2	0.17	10533727	6180	13.85	1732	1754	1689	2255	1215	1735	1704.49	0.62	0	-1826	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	531	-1.57	6.34	12	0.02	-1104.00	274.00	5840	20220927	-70.24	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	5840	-70.24	20220927	1320	31.67	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
46	20230724	120544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1754	19	2	1.10	9756478	5732	12.84	1732	1754	1689	2255	1215	1735	1702.11	0.62	0	-1378	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	536	-1.59	6.40	12	0.02	-1104.00	274.00	5840	20220927	-69.97	1320	20221223	32.88	2855	-38.56	20230227	1335	31.39	20230103	5840	-69.97	20220927	1320	32.88	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
47	20230724	110548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-26	5	-1.50	8369092	4924	11.03	1732	1732	1689	2255	1215	1735	1699.65	0.62	0	-1285	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	522	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
48	20230724	100541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-26	5	-1.50	4855271	2863	6.41	1732	1732	1689	2255	1215	1735	1695.87	0.62	0	-1164	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	522	-1.55	6.24	12	0.01	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
49	20230724	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1735	0	3	0.00	0	0	0.00	0	0	0	2255	1215	1735	0.00	0.62	0	0	1922	1828	1747	1653	1572	1788	1613	153	520	500	0	1	1	30547639	530	-1.57	6.33	12	0.00	-1104.00	274.00	5840	20220927	-70.29	1320	20221223	31.44	2855	-39.23	20230227	1335	29.96	20230103	5840	-70.29	20220927	1320	31.44	20221223	0.00	N	064090	500	152 억		188218	N	N	0	N	00	N
50	20230721	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1735	-57	5	-3.18	77031002	44629	736.21	1792	1841	1666	2325	1255	1792	1726.01	0.62	0	-2436	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	530	-1.57	6.33	12	0.15	-1104.00	274.00	5840	20220927	-70.29	1320	20221223	31.44	2855	-39.23	20230227	1335	29.96	20230103	5840	-70.29	20220927	1320	31.44	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
51	20230721	150542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-58	5	-3.24	76286774	44200	729.13	1792	1841	1666	2325	1255	1792	1725.95	0.62	0	-2376	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	530	-1.57	6.33	12	0.14	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
52	20230721	140539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-75	5	-4.19	59251547	34216	564.43	1792	1841	1666	2325	1255	1792	1731.69	0.62	0	1872	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	525	-1.56	6.27	12	0.11	-1104.00	274.00	5840	20220927	-70.60	1320	20221223	30.08	2855	-39.86	20230227	1335	28.61	20230103	5840	-70.60	20220927	1320	30.08	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
53	20230721	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-53	5	-2.96	58683522	33887	559.01	1792	1841	1666	2325	1255	1792	1731.74	0.62	0	1952	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	531	-1.58	6.35	12	0.11	-1104.00	274.00	5840	20220927	-70.22	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	5840	-70.22	20220927	1320	31.74	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
54	20230721	120547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1726	-66	5	-3.68	57398503	33146	546.78	1792	1841	1666	2325	1255	1792	1731.69	0.62	0	2072	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	527	-1.56	6.30	12	0.11	-1104.00	274.00	5840	20220927	-70.45	1320	20221223	30.76	2855	-39.54	20230227	1335	29.29	20230103	5840	-70.45	20220927	1320	30.76	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
55	20230721	110544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-71	5	-3.96	55286665	31923	526.61	1792	1841	1666	2325	1255	1792	1731.88	0.62	0	2190	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	526	-1.56	6.28	12	0.10	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
56	20230721	100543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1754	-38	5	-2.12	31965858	18243	300.94	1792	1841	1666	2325	1255	1792	1752.23	0.62	0	1444	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	536	-1.59	6.40	12	0.06	-1104.00	274.00	5840	20220927	-69.97	1320	20221223	32.88	2855	-38.56	20230227	1335	31.39	20230103	5840	-69.97	20220927	1320	32.88	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
57	20230721	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1792	0	3	0.00	43008	24	0.40	1792	1792	1792	2325	1255	1792	1792.00	0.62	0	0	1872	1831	1796	1755	1720	1852	1776	153	535	500	0	1	1	30547639	547	-1.62	6.54	12	0.00	-1104.00	274.00	5840	20220927	-69.32	1320	20221223	35.76	2855	-37.23	20230227	1335	34.23	20230103	5840	-69.32	20220927	1320	35.76	20221223	0.00	N	064090	500	152 억		190654	N	N	0	N	00	N
58	20230720	160538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1792	8	2	0.45	10779398	6062	82.53	1784	1837	1761	2315	1249	1784	1778.19	0.63	0	-848	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	547	-1.62	6.54	12	0.02	-1104.00	274.00	5840	20220927	-69.32	1320	20221223	35.76	2855	-37.23	20230227	1335	34.23	20230103	5840	-69.32	20220927	1320	35.76	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
59	20230720	150538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1768	-16	5	-0.90	8653038	4873	66.34	1784	1837	1761	2315	1249	1784	1775.71	0.63	0	-832	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	540	-1.60	6.45	12	0.02	-1104.00	274.00	5840	20220927	-69.73	1320	20221223	33.94	2855	-38.07	20230227	1335	32.43	20230103	5840	-69.73	20220927	1320	33.94	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
60	20230720	140537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-3	5	-0.17	8029208	4521	61.55	1784	1837	1761	2315	1249	1784	1775.98	0.63	0	-667	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.50	1320	20221223	34.92	2855	-37.62	20230227	1335	33.41	20230103	5840	-69.50	20220927	1320	34.92	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
61	20230720	130536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1761	-23	5	-1.29	7884660	4440	60.45	1784	1837	1761	2315	1249	1784	1775.82	0.63	0	-586	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	538	-1.60	6.43	12	0.01	-1104.00	274.00	5840	20220927	-69.85	1320	20221223	33.41	2855	-38.32	20230227	1335	31.91	20230103	5840	-69.85	20220927	1320	33.41	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
62	20230720	120542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-3	5	-0.17	4154328	2340	31.86	1784	1837	1770	2315	1249	1784	1775.35	0.63	0	-451	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.50	1320	20221223	34.92	2855	-37.62	20230227	1335	33.41	20230103	5840	-69.50	20220927	1320	34.92	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
63	20230720	110541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-4	5	-0.22	3085728	1740	23.69	1784	1837	1770	2315	1249	1784	1773.41	0.63	0	-451	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
64	20230720	100536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1775	-9	5	-0.50	2491944	1405	19.13	1784	1837	1770	2315	1249	1784	1773.63	0.63	0	-129	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	542	-1.61	6.48	12	0.00	-1104.00	274.00	5840	20220927	-69.61	1320	20221223	34.47	2855	-37.83	20230227	1335	32.96	20230103	5840	-69.61	20220927	1320	34.47	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
65	20230720	090535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-8	5	-0.45	283032	159	2.16	1784	1784	1776	2315	1249	1784	1780.08	0.63	0	-156	1912	1848	1809	1745	1706	1828	1725	153	533	500	0	1	1	30547639	543	-1.61	6.48	12	0.00	-1104.00	274.00	5840	20220927	-69.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	5840	-69.59	20220927	1320	34.55	20221223	0.00	N	064090	500	152 억		191485	N	N	0	N	00	N
66	20230719	160546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1784	-9	5	-0.50	13077036	7345	103.58	1860	1873	1770	2330	1256	1793	1780.40	0.63	0	-185	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	545	-1.62	6.51	12	0.02	-1104.00	274.00	5840	20220927	-69.45	1320	20221223	35.15	2855	-37.51	20230227	1335	33.63	20230103	5840	-69.45	20220927	1320	35.15	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
67	20230719	150545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1784	-9	5	-0.50	9710616	5458	76.97	1860	1873	1770	2330	1256	1793	1779.15	0.63	0	-181	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	545	-1.62	6.51	12	0.02	-1104.00	274.00	5840	20220927	-69.45	1320	20221223	35.15	2855	-37.51	20230227	1335	33.63	20230103	5840	-69.45	20220927	1320	35.15	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
68	20230719	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-13	5	-0.73	7600264	4275	60.29	1860	1873	1770	2330	1256	1793	1777.84	0.63	0	-139	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
69	20230719	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-13	5	-0.73	7546864	4245	59.86	1860	1873	1770	2330	1256	1793	1777.82	0.63	0	-109	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
70	20230719	120546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1784	-9	5	-0.50	6908415	3887	54.82	1860	1873	1770	2330	1256	1793	1777.31	0.63	0	2	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	545	-1.62	6.51	12	0.01	-1104.00	274.00	5840	20220927	-69.45	1320	20221223	35.15	2855	-37.51	20230227	1335	33.63	20230103	5840	-69.45	20220927	1320	35.15	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
71	20230719	110546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	21	2	1.17	6837055	3847	54.25	1860	1873	1770	2330	1256	1793	1777.24	0.63	0	0	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	554	-1.64	6.62	12	0.01	-1104.00	274.00	5840	20220927	-68.94	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	5840	-68.94	20220927	1320	37.42	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
72	20230719	100542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1778	-15	5	-0.84	6762686	3806	53.67	1860	1873	1770	2330	1256	1793	1776.85	0.63	0	40	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	543	-1.61	6.49	12	0.01	-1104.00	274.00	5840	20220927	-69.55	1320	20221223	34.70	2855	-37.72	20230227	1335	33.18	20230103	5840	-69.55	20220927	1320	34.70	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
73	20230719	090541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1793	0.00	0.63	0	0	1822	1807	1779	1764	1736	1815	1772	153	537	500	0	1	1	30547639	548	-1.62	6.54	12	0.00	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		191670	N	N	0	N	00	N
74	20230718	160542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	11	2	0.62	12558561	7091	142.68	1782	1794	1751	2315	1248	1782	1771.06	0.63	0	-2269	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	548	-1.62	6.54	12	0.02	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
75	20230718	150541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	11	2	0.62	12558561	7091	142.68	1782	1794	1751	2315	1248	1782	1771.06	0.63	0	-2269	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	548	-1.62	6.54	12	0.02	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
76	20230718	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	11	2	0.62	12558561	7091	142.68	1782	1794	1751	2315	1248	1782	1771.06	0.63	0	-2269	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	548	-1.62	6.54	12	0.02	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
77	20230718	130539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1787	5	2	0.28	11982176	6768	136.18	1782	1794	1751	2315	1248	1782	1770.42	0.63	0	-2159	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	546	-1.62	6.52	12	0.02	-1104.00	274.00	5840	20220927	-69.40	1320	20221223	35.38	2855	-37.41	20230227	1335	33.86	20230103	5840	-69.40	20220927	1320	35.38	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
78	20230718	120542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1787	5	2	0.28	11982176	6768	136.18	1782	1794	1751	2315	1248	1782	1770.42	0.63	0	-2159	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	546	-1.62	6.52	12	0.02	-1104.00	274.00	5840	20220927	-69.40	1320	20221223	35.38	2855	-37.41	20230227	1335	33.86	20230103	5840	-69.40	20220927	1320	35.38	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
79	20230718	110543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1774	-8	5	-0.45	11001753	6218	125.11	1782	1794	1751	2315	1248	1782	1769.34	0.63	0	-1714	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	542	-1.61	6.47	12	0.02	-1104.00	274.00	5840	20220927	-69.62	1320	20221223	34.39	2855	-37.86	20230227	1335	32.88	20230103	5840	-69.62	20220927	1320	34.39	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
80	20230718	100537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1760	-22	5	-1.23	10568382	5973	120.18	1782	1794	1751	2315	1248	1782	1769.36	0.63	0	-1599	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	538	-1.59	6.42	12	0.02	-1104.00	274.00	5840	20220927	-69.86	1320	20221223	33.33	2855	-38.35	20230227	1335	31.84	20230103	5840	-69.86	20220927	1320	33.33	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
81	20230718	090537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	0	3	0.00	0	0	0.00	0	0	0	2315	1248	1782	0.00	0.63	0	0	1944	1862	1821	1739	1698	1904	1781	153	533	500	0	1	1	30547639	544	-1.61	6.50	12	0.00	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193939	N	N	0	N	00	N
82	20230717	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	2	2	0.11	8966279	4970	30.93	1780	1903	1780	2310	1246	1780	1804.08	0.63	0	723	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	544	-1.61	6.50	12	0.02	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
83	20230717	150536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1805	25	2	1.40	8741745	4844	30.15	1780	1903	1780	2310	1246	1780	1804.65	0.63	0	724	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	551	-1.63	6.59	12	0.02	-1104.00	274.00	5840	20220927	-69.09	1320	20221223	36.74	2855	-36.78	20230227	1335	35.21	20230103	5840	-69.09	20220927	1320	36.74	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
84	20230717	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	2	2	0.11	7208509	3991	24.84	1780	1903	1780	2310	1246	1780	1806.19	0.63	0	814	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
85	20230717	130534	51	100.00	KOSDAQ		유통	N	N	N	N		N	1834	54	2	3.03	5272256	2911	18.12	1780	1903	1780	2310	1246	1780	1811.15	0.63	0	1000	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	560	-1.66	6.69	12	0.01	-1104.00	274.00	5840	20220927	-68.60	1320	20221223	38.94	2855	-35.76	20230227	1335	37.38	20230103	5840	-68.60	20220927	1320	38.94	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
86	20230717	120540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1802	22	2	1.24	4765103	2632	16.38	1780	1903	1780	2310	1246	1780	1810.45	0.63	0	1068	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	550	-1.63	6.58	12	0.01	-1104.00	274.00	5840	20220927	-69.14	1320	20221223	36.52	2855	-36.88	20230227	1335	34.98	20230103	5840	-69.14	20220927	1320	36.52	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
87	20230717	110533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1802	22	2	1.24	3447139	1918	11.94	1780	1903	1780	2310	1246	1780	1797.26	0.63	0	1104	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	550	-1.63	6.58	12	0.01	-1104.00	274.00	5840	20220927	-69.14	1320	20221223	36.52	2855	-36.88	20230227	1335	34.98	20230103	5840	-69.14	20220927	1320	36.52	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
88	20230717	100535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	2	2	0.11	2124330	1187	7.39	1780	1790	1780	2310	1246	1780	1789.66	0.63	0	1126	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	544	-1.61	6.50	12	0.00	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
89	20230717	090533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	0	3	0.00	42720	24	0.15	1780	1780	1780	2310	1246	1780	1780.00	0.63	0	-17	1869	1824	1799	1754	1729	1812	1742	153	532	500	0	1	1	30547639	544	-1.61	6.50	12	0.00	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		193199	N	N	0	N	00	N
90	20230714	160533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-13	5	-0.73	28627718	15993	105.93	1794	1844	1774	2330	1256	1793	1790.02	0.63	0	-412	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.05	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
91	20230714	150537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-10	5	-0.56	27611320	15422	102.15	1794	1844	1774	2330	1256	1793	1790.39	0.63	0	-409	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	545	-1.62	6.51	12	0.05	-1104.00	274.00	5840	20220927	-69.47	1320	20221223	35.08	2855	-37.55	20230227	1335	33.56	20230103	5840	-69.47	20220927	1320	35.08	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
92	20230714	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	-11	5	-0.61	25533395	14255	94.42	1794	1844	1774	2330	1256	1793	1791.19	0.63	0	-249	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.05	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
93	20230714	130531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	-11	5	-0.61	25467461	14218	94.17	1794	1844	1774	2330	1256	1793	1791.21	0.63	0	-249	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.05	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
94	20230714	120532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	-11	5	-0.61	25217981	14078	93.24	1794	1844	1774	2330	1256	1793	1791.30	0.63	0	-349	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.05	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
95	20230714	110536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1805	12	2	0.67	25039781	13978	92.58	1794	1844	1774	2330	1256	1793	1791.37	0.63	0	-249	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	551	-1.63	6.59	12	0.05	-1104.00	274.00	5840	20220927	-69.09	1320	20221223	36.74	2855	-36.78	20230227	1335	35.21	20230103	5840	-69.09	20220927	1320	36.74	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
96	20230714	100538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	-11	5	-0.61	24920652	13912	92.14	1794	1844	1774	2330	1256	1793	1791.31	0.63	0	-203	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.05	-1104.00	274.00	5840	20220927	-69.49	1320	20221223	35.00	2855	-37.58	20230227	1335	33.48	20230103	5840	-69.49	20220927	1320	35.00	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
97	20230714	090535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1793	0.00	0.63	0	0	1946	1869	1830	1753	1714	1850	1734	153	537	500	0	1	1	30547639	548	-1.62	6.54	12	0.00	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		193611	N	N	0	N	00	N
98	20230713	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-25	5	-1.38	27122934	15097	1100.36	1818	1907	1791	2360	1273	1818	1796.58	0.64	0	-782	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	548	-1.62	6.54	12	0.05	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
99	20230713	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-20	5	-1.10	26402122	14695	1071.06	1818	1907	1791	2360	1273	1818	1796.67	0.64	0	-784	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	549	-1.63	6.56	12	0.05	-1104.00	274.00	5840	20220927	-69.21	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	5840	-69.21	20220927	1320	36.21	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
100	20230713	140529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	-24	5	-1.32	26094798	14524	1058.60	1818	1907	1791	2360	1273	1818	1796.67	0.64	0	-675	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	548	-1.62	6.55	12	0.05	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
101	20230713	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-18	5	-0.99	15288024	8501	619.61	1818	1907	1791	2360	1273	1818	1798.38	0.64	0	-550	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	5840	20220927	-69.18	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	5840	-69.18	20220927	1320	36.36	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
102	20230713	120526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1806	-12	5	-0.66	10813312	6016	438.48	1818	1907	1791	2360	1273	1818	1797.43	0.64	0	-324	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	552	-1.64	6.59	12	0.02	-1104.00	274.00	5840	20220927	-69.08	1320	20221223	36.82	2855	-36.74	20230227	1335	35.28	20230103	5840	-69.08	20220927	1320	36.82	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
103	20230713	110531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-23	5	-1.27	8976796	4996	364.14	1818	1907	1791	2360	1273	1818	1796.80	0.64	0	-317	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	548	-1.63	6.55	12	0.02	-1104.00	274.00	5840	20220927	-69.26	1320	20221223	35.98	2855	-37.13	20230227	1335	34.46	20230103	5840	-69.26	20220927	1320	35.98	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
104	20230713	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	-24	5	-1.32	6765372	3764	274.34	1818	1907	1791	2360	1273	1818	1797.39	0.64	0	-493	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	548	-1.62	6.55	12	0.01	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
105	20230713	090455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-13	5	-0.72	371736	205	14.94	1818	1907	1805	2360	1273	1818	1813.35	0.64	0	-8	1903	1860	1825	1782	1747	1843	1765	153	543	500	0	1	1	30547639	551	-1.63	6.59	12	0.00	-1104.00	274.00	5840	20220927	-69.09	1320	20221223	36.74	2855	-36.78	20230227	1335	35.21	20230103	5840	-69.09	20220927	1320	36.74	20221223	0.00	N	064090	500	152 억		194393	N	N	0	N	00	N
106	20230712	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1818	10	2	0.55	2467246	1372	22.00	1868	1868	1790	2350	1266	1808	1798.28	0.64	0	-7	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	555	-1.65	6.64	12	0.00	-1104.00	274.00	5840	20220927	-68.87	1320	20221223	37.73	2855	-36.32	20230227	1335	36.18	20230103	5840	-68.87	20220927	1320	37.73	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
107	20230712	150524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-18	5	-1.00	2461805	1369	21.96	1868	1868	1790	2350	1266	1808	1798.25	0.64	0	-5	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	547	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
108	20230712	140523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	15	2	0.83	400354	219	3.51	1868	1868	1823	2350	1266	1808	1828.10	0.64	0	-5	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	557	-1.65	6.65	12	0.00	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
109	20230712	130525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	16	2	0.88	212485	116	1.86	1868	1868	1823	2350	1266	1808	1831.77	0.64	0	-2	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	5840	20220927	-68.77	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	5840	-68.77	20220927	1320	38.18	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
110	20230712	120525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	16	2	0.88	212485	116	1.86	1868	1868	1823	2350	1266	1808	1831.77	0.64	0	-2	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	5840	20220927	-68.77	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	5840	-68.77	20220927	1320	38.18	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
111	20230712	110525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	16	2	0.88	203365	111	1.78	1868	1868	1823	2350	1266	1808	1832.12	0.64	0	-2	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	5840	20220927	-68.77	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	5840	-68.77	20220927	1320	38.18	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
112	20230712	100527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	16	2	0.88	203365	111	1.78	1868	1868	1823	2350	1266	1808	1832.12	0.64	0	-2	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	5840	20220927	-68.77	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	5840	-68.77	20220927	1320	38.18	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
113	20230712	090526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1868	60	2	3.32	1868	1	0.02	1868	1868	1868	2350	1266	1808	1868.00	0.64	0	0	1836	1821	1796	1781	1756	1829	1789	153	542	500	0	1	1	30547639	571	-1.69	6.82	12	0.00	-1104.00	274.00	5840	20220927	-68.01	1320	20221223	41.52	2855	-34.57	20230227	1335	39.93	20230103	5840	-68.01	20220927	1320	41.52	20221223	0.00	N	064090	500	152 억		194400	N	N	0	N	00	N
114	20230711	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1808	20	2	1.12	11164662	6235	98.02	1788	1811	1771	2320	1252	1788	1790.64	0.64	0	-495	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	552	-1.64	6.60	12	0.02	-1104.00	274.00	5840	20220927	-69.04	1320	20221223	36.97	2855	-36.67	20230227	1335	35.43	20230103	5840	-69.04	20220927	1320	36.97	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
115	20230711	150518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1797	9	2	0.50	6445846	3609	56.74	1788	1811	1771	2320	1252	1788	1786.05	0.64	0	-431	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	549	-1.63	6.56	12	0.01	-1104.00	274.00	5840	20220927	-69.23	1320	20221223	36.14	2855	-37.06	20230227	1335	34.61	20230103	5840	-69.23	20220927	1320	36.14	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
116	20230711	140516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-5	5	-0.28	4090076	2298	36.13	1788	1811	1771	2320	1252	1788	1779.84	0.64	0	-350	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	545	-1.62	6.51	12	0.01	-1104.00	274.00	5840	20220927	-69.47	1320	20221223	35.08	2855	-37.55	20230227	1335	33.56	20230103	5840	-69.47	20220927	1320	35.08	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
117	20230711	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-8	5	-0.45	3710297	2085	32.78	1788	1811	1771	2320	1252	1788	1779.52	0.64	0	-137	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
118	20230711	120521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-8	5	-0.45	3669357	2062	32.42	1788	1811	1771	2320	1252	1788	1779.51	0.64	0	-137	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
119	20230711	110523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	2	2	0.11	3327465	1870	29.40	1788	1811	1771	2320	1252	1788	1779.39	0.64	0	-93	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	547	-1.62	6.53	12	0.01	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
120	20230711	100521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-8	5	-0.45	2099495	1182	18.58	1788	1811	1771	2320	1252	1788	1776.22	0.64	0	240	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	544	-1.61	6.50	12	0.00	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
121	20230711	090521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	23	2	1.29	53916	30	0.47	1788	1811	1788	2320	1252	1788	1797.20	0.64	0	-17	1834	1811	1788	1765	1742	1799	1753	153	534	500	0	1	1	30547639	553	-1.64	6.61	12	0.00	-1104.00	274.00	5840	20220927	-68.99	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	5840	-68.99	20220927	1320	37.20	20221223	0.00	N	064090	500	152 억		194878	N	N	0	N	00	N
122	20230710	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1788	-5	5	-0.28	11230260	6258	72.74	1793	1811	1765	2330	1256	1793	1794.61	0.64	0	-1670	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	546	-1.62	6.53	12	0.02	-1104.00	274.00	5840	20220927	-69.38	1320	20221223	35.45	2855	-37.37	20230227	1335	33.93	20230103	5840	-69.38	20220927	1320	35.45	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
123	20230710	150516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-3	5	-0.17	8468298	4714	54.79	1793	1811	1765	2330	1256	1793	1796.41	0.64	0	-1589	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	547	-1.62	6.53	12	0.02	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
124	20230710	140512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	18	2	1.00	4439876	2487	28.91	1793	1811	1765	2330	1256	1793	1785.23	0.64	0	-1553	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	553	-1.64	6.61	12	0.01	-1104.00	274.00	5840	20220927	-68.99	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	5840	-68.99	20220927	1320	37.20	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
125	20230710	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-2	5	-0.11	4092174	2295	26.68	1793	1793	1765	2330	1256	1793	1783.08	0.64	0	-1553	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	547	-1.62	6.54	12	0.01	-1104.00	274.00	5840	20220927	-69.33	1320	20221223	35.68	2855	-37.27	20230227	1335	34.16	20230103	5840	-69.33	20220927	1320	35.68	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
126	20230710	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-2	5	-0.11	4092174	2295	26.68	1793	1793	1765	2330	1256	1793	1783.08	0.64	0	-1553	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	547	-1.62	6.54	12	0.01	-1104.00	274.00	5840	20220927	-69.33	1320	20221223	35.68	2855	-37.27	20230227	1335	34.16	20230103	5840	-69.33	20220927	1320	35.68	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
127	20230710	110519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-3	5	-0.17	4074264	2285	26.56	1793	1793	1765	2330	1256	1793	1783.05	0.64	0	-1553	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	547	-1.62	6.53	12	0.01	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
128	20230710	100518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-13	5	-0.73	2289827	1285	14.94	1793	1793	1765	2330	1256	1793	1781.97	0.64	0	-1053	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	544	-1.61	6.50	12	0.00	-1104.00	274.00	5840	20220927	-69.52	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	5840	-69.52	20220927	1320	34.85	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
129	20230710	090513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	0	3	0.00	2025251	1137	13.22	1793	1793	1765	2330	1256	1793	1781.22	0.64	0	-979	1927	1859	1813	1745	1699	1894	1780	153	537	500	0	1	1	30547639	548	-1.62	6.54	12	0.00	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		196548	N	N	0	N	00	N
130	20230707	160510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	3	2	0.17	15516723	8603	46.85	1790	1881	1767	2325	1253	1790	1803.64	0.65	0	-1927	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	548	-1.62	6.54	12	0.03	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
131	20230707	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-7	5	-0.39	15248858	8455	46.05	1790	1881	1767	2325	1253	1790	1803.53	0.65	0	-1923	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	545	-1.62	6.51	12	0.03	-1104.00	274.00	5840	20220927	-69.47	1320	20221223	35.08	2855	-37.55	20230227	1335	33.56	20230103	5840	-69.47	20220927	1320	35.08	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
132	20230707	140521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-9	5	-0.50	12585307	6961	37.91	1790	1881	1767	2325	1253	1790	1807.97	0.65	0	-1672	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	544	-1.61	6.50	12	0.02	-1104.00	274.00	5840	20220927	-69.50	1320	20221223	34.92	2855	-37.62	20230227	1335	33.41	20230103	5840	-69.50	20220927	1320	34.92	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
133	20230707	130516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-20	5	-1.12	11870945	6559	35.72	1790	1881	1767	2325	1253	1790	1809.87	0.65	0	-1430	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	541	-1.60	6.46	12	0.02	-1104.00	274.00	5840	20220927	-69.69	1320	20221223	34.09	2855	-38.00	20230227	1335	32.58	20230103	5840	-69.69	20220927	1320	34.09	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
134	20230707	120517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1768	-22	5	-1.23	9865288	5426	29.55	1790	1881	1767	2325	1253	1790	1818.15	0.65	0	-1677	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	540	-1.60	6.45	12	0.02	-1104.00	274.00	5840	20220927	-69.73	1320	20221223	33.94	2855	-38.07	20230227	1335	32.43	20230103	5840	-69.73	20220927	1320	33.94	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
135	20230707	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1767	-23	5	-1.28	8908744	4886	26.61	1790	1881	1767	2325	1253	1790	1823.32	0.65	0	-1557	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	540	-1.60	6.45	12	0.02	-1104.00	274.00	5840	20220927	-69.74	1320	20221223	33.86	2855	-38.11	20230227	1335	32.36	20230103	5840	-69.74	20220927	1320	33.86	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
136	20230707	100512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	10	2	0.56	5546634	3021	16.45	1790	1881	1787	2325	1253	1790	1836.03	0.65	0	-755	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.01	-1104.00	274.00	5840	20220927	-69.18	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	5840	-69.18	20220927	1320	36.36	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
137	20230707	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	0	3	0.00	179000	100	0.54	1790	1790	1790	2325	1253	1790	1790.00	0.65	0	-100	1860	1824	1802	1766	1744	1814	1756	153	536	500	0	1	1	30547639	547	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		198425	N	N	0	N	00	N
138	20230706	160513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-48	5	-2.61	33132893	18361	269.26	1838	1838	1780	2385	1287	1838	1804.98	0.65	0	-1793	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	547	-1.62	6.53	12	0.06	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
139	20230706	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-27	5	-1.47	4937175	2706	39.68	1838	1838	1810	2385	1287	1838	1824.53	0.65	0	-1434	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	553	-1.64	6.61	12	0.01	-1104.00	274.00	5840	20220927	-68.99	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	5840	-68.99	20220927	1320	37.20	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
140	20230706	140514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-28	5	-1.52	4806850	2634	38.63	1838	1838	1810	2385	1287	1838	1824.92	0.65	0	-1362	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	553	-1.64	6.61	12	0.01	-1104.00	274.00	5840	20220927	-69.01	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	5840	-69.01	20220927	1320	37.12	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
141	20230706	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-18	5	-0.98	3410690	1866	27.36	1838	1838	1820	2385	1287	1838	1827.81	0.65	0	-594	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	556	-1.65	6.64	12	0.01	-1104.00	274.00	5840	20220927	-68.84	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	5840	-68.84	20220927	1320	37.88	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
142	20230706	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-8	5	-0.44	2675410	1462	21.44	1838	1838	1820	2385	1287	1838	1829.97	0.65	0	-594	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	559	-1.66	6.68	12	0.00	-1104.00	274.00	5840	20220927	-68.66	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	5840	-68.66	20220927	1320	38.64	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
143	20230706	110516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1834	-4	5	-0.22	990856	543	7.96	1838	1838	1820	2385	1287	1838	1824.78	0.65	0	-412	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	560	-1.66	6.69	12	0.00	-1104.00	274.00	5840	20220927	-68.60	1320	20221223	38.94	2855	-35.76	20230227	1335	37.38	20230103	5840	-68.60	20220927	1320	38.94	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
144	20230706	100512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-18	5	-0.98	989022	542	7.95	1838	1838	1820	2385	1287	1838	1824.76	0.65	0	-411	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	5840	20220927	-68.84	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	5840	-68.84	20220927	1320	37.88	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
145	20230706	090512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-18	5	-0.98	475782	260	3.81	1838	1838	1820	2385	1287	1838	1829.93	0.65	0	-211	1876	1857	1820	1801	1764	1866	1810	153	549	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	5840	20220927	-68.84	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	5840	-68.84	20220927	1320	37.88	20221223	0.00	N	064090	500	152 억		200001	N	N	0	N	00	N
146	20230705	160510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1838	18	2	0.99	12239088	6819	16.37	1820	1839	1783	2365	1274	1820	1794.85	0.66	0	-1118	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	561	-1.66	6.71	12	0.02	-1104.00	274.00	5840	20220927	-68.53	1320	20221223	39.24	2855	-35.62	20230227	1335	37.68	20230103	5840	-68.53	20220927	1320	39.24	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
147	20230705	150509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1802	-18	5	-0.99	9986968	5571	13.37	1820	1820	1783	2365	1274	1820	1792.67	0.66	0	-918	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	550	-1.63	6.58	12	0.02	-1104.00	274.00	5840	20220927	-69.14	1320	20221223	36.52	2855	-36.88	20230227	1335	34.98	20230103	5840	-69.14	20220927	1320	36.52	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
148	20230705	140504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-30	5	-1.65	7844324	4376	10.50	1820	1820	1783	2365	1274	1820	1792.58	0.66	0	-523	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	547	-1.62	6.53	12	0.01	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
149	20230705	130504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1789	-31	5	-1.70	6795385	3790	9.10	1820	1820	1783	2365	1274	1820	1792.98	0.66	0	-413	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	546	-1.62	6.53	12	0.01	-1104.00	274.00	5840	20220927	-69.37	1320	20221223	35.53	2855	-37.34	20230227	1335	34.01	20230103	5840	-69.37	20220927	1320	35.53	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
150	20230705	120503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-24	5	-1.32	2959416	1648	3.96	1820	1820	1783	2365	1274	1820	1795.76	0.66	0	-186	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	549	-1.63	6.55	12	0.01	-1104.00	274.00	5840	20220927	-69.25	1320	20221223	36.06	2855	-37.09	20230227	1335	34.53	20230103	5840	-69.25	20220927	1320	36.06	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
151	20230705	110508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1788	-32	5	-1.76	2514364	1400	3.36	1820	1820	1783	2365	1274	1820	1795.97	0.66	0	-187	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	546	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.38	1320	20221223	35.45	2855	-37.37	20230227	1335	33.93	20230103	5840	-69.38	20220927	1320	35.45	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
152	20230705	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1788	-32	5	-1.76	2514364	1400	3.36	1820	1820	1783	2365	1274	1820	1795.97	0.66	0	-187	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	546	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.38	1320	20221223	35.45	2855	-37.37	20230227	1335	33.93	20230103	5840	-69.38	20220927	1320	35.45	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
153	20230705	090504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1802	-18	5	-0.99	374614	206	0.49	1820	1820	1802	2365	1274	1820	1818.51	0.66	0	-206	1860	1840	1810	1790	1760	1825	1775	153	545	500	0	1	1	30547639	550	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.14	1320	20221223	36.52	2855	-36.88	20230227	1335	34.98	20230103	5840	-69.14	20220927	1320	36.52	20221223	0.00	N	064090	500	152 억		201091	N	N	0	N	00	N
154	20230704	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-10	5	-0.55	75217887	41657	369.30	1830	1830	1780	2375	1281	1830	1805.65	0.69	0	-10701	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	556	-1.65	6.64	12	0.14	-1104.00	274.00	5840	20220927	-68.84	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	5840	-68.84	20220927	1320	37.88	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
155	20230704	150458	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	-7	5	-0.38	75128842	41608	368.87	1830	1830	1780	2375	1281	1830	1805.63	0.69	0	-10656	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	557	-1.65	6.65	12	0.14	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
156	20230704	140502	51	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-25	5	-1.37	67235276	37245	330.19	1830	1830	1780	2375	1281	1830	1805.22	0.69	0	-10304	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	551	-1.63	6.59	12	0.12	-1104.00	274.00	5840	20220927	-69.09	1320	20221223	36.74	2855	-36.78	20230227	1335	35.21	20230103	5840	-69.09	20220927	1320	36.74	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
157	20230704	130455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1804	-26	5	-1.42	66841786	37027	328.25	1830	1830	1780	2375	1281	1830	1805.22	0.69	0	-10297	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	551	-1.63	6.58	12	0.12	-1104.00	274.00	5840	20220927	-69.11	1320	20221223	36.67	2855	-36.81	20230227	1335	35.13	20230103	5840	-69.11	20220927	1320	36.67	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
158	20230704	120459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-25	5	-1.37	66829158	37020	328.19	1830	1830	1780	2375	1281	1830	1805.22	0.69	0	-10297	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	551	-1.63	6.59	12	0.12	-1104.00	274.00	5840	20220927	-69.09	1320	20221223	36.74	2855	-36.78	20230227	1335	35.21	20230103	5840	-69.09	20220927	1320	36.74	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
159	20230704	110455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-27	5	-1.48	38004814	21009	186.25	1830	1830	1780	2375	1281	1830	1808.98	0.69	0	-8358	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	551	-1.63	6.58	12	0.07	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
160	20230704	100454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-27	5	-1.48	32939229	18198	161.33	1830	1830	1780	2375	1281	1830	1810.05	0.69	0	-8082	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	551	-1.63	6.58	12	0.06	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
161	20230704	090455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	0	3	0.00	137250	75	0.66	1830	1830	1830	2375	1281	1830	1830.00	0.69	0	-74	1896	1863	1841	1808	1786	1852	1797	153	547	500	0	1	1	30547639	559	-1.66	6.68	12	0.00	-1104.00	274.00	5840	20220927	-68.66	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	5840	-68.66	20220927	1320	38.64	20221223	0.00	N	064090	500	152 억		211765	N	N	0	N	00	N
162	20230703	160448	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-45	5	-2.40	20671146	11280	61.37	1874	1874	1819	2435	1313	1875	1832.55	0.70	0	-2755	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	559	-1.66	6.68	12	0.04	-1104.00	274.00	5840	20220927	-68.66	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	5840	-68.66	20220927	1320	38.64	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
163	20230703	150453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-45	5	-2.40	17957284	9797	53.30	1874	1874	1819	2435	1313	1875	1832.94	0.70	0	-2536	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	559	-1.66	6.68	12	0.03	-1104.00	274.00	5840	20220927	-68.66	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	5840	-68.66	20220927	1320	38.64	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
164	20230703	140452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-47	5	-2.51	15155344	8264	44.96	1874	1874	1819	2435	1313	1875	1833.90	0.70	0	-1491	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	558	-1.66	6.67	12	0.03	-1104.00	274.00	5840	20220927	-68.70	1320	20221223	38.48	2855	-35.97	20230227	1335	36.93	20230103	5840	-68.70	20220927	1320	38.48	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
165	20230703	130451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-47	5	-2.51	11451533	6238	33.94	1874	1874	1819	2435	1313	1875	1835.77	0.70	0	-1584	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	558	-1.66	6.67	12	0.02	-1104.00	274.00	5840	20220927	-68.70	1320	20221223	38.48	2855	-35.97	20230227	1335	36.93	20230103	5840	-68.70	20220927	1320	38.48	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
166	20230703	120454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1826	-49	5	-2.61	8626271	4691	25.52	1874	1874	1819	2435	1313	1875	1838.90	0.70	0	-973	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	558	-1.65	6.66	12	0.02	-1104.00	274.00	5840	20220927	-68.73	1320	20221223	38.33	2855	-36.04	20230227	1335	36.78	20230103	5840	-68.73	20220927	1320	38.33	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
167	20230703	110450	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-50	5	-2.67	8511064	4628	25.18	1874	1874	1819	2435	1313	1875	1839.04	0.70	0	-944	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	557	-1.65	6.66	12	0.02	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
168	20230703	100444	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-50	5	-2.67	7268846	3948	21.48	1874	1874	1819	2435	1313	1875	1841.15	0.70	0	-695	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	557	-1.65	6.66	12	0.01	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N
169	20230703	090447	51	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-1	5	-0.05	61842	33	0.18	1874	1874	1874	2435	1313	1875	1874.00	0.70	0	-13	2039	1956	1903	1820	1767	1930	1794	153	561	500	0	1	1	30547639	572	-1.70	6.84	12	0.00	-1104.00	274.00	5840	20220927	-67.91	1320	20221223	41.97	2855	-34.36	20230227	1335	40.37	20230103	5840	-67.91	20220927	1320	41.97	20221223	0.00	N	064090	500	152 억		214493	N	N	0	N	00	N