KissMeData/223310/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	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	56	2	3.06	87202878	46915	58.57	1869	1896	1832	2380	1283	1832	1858.74	0.00	0	-5001	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	297	-11.80	1.24	12	0.30	-160.00	1522.00	3845	20230620	-50.90	1633	20230726	15.62	3845	-50.90	20230620	1633	15.62	20230726	3845	-50.90	20230620	1633	15.62	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
3	20230731	150953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	40	2	2.18	84569472	45515	56.82	1869	1896	1832	2380	1283	1832	1858.06	0.00	0	-4716	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	294	-11.70	1.23	12	0.29	-160.00	1522.00	3845	20230620	-51.31	1633	20230726	14.64	3845	-51.31	20230620	1633	14.64	20230726	3845	-51.31	20230620	1633	14.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
4	20230731	140959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	33	2	1.80	65505276	35299	44.07	1869	1896	1832	2380	1283	1832	1855.73	0.00	0	-4186	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	293	-11.66	1.23	12	0.22	-160.00	1522.00	3845	20230620	-51.50	1633	20230726	14.21	3845	-51.50	20230620	1633	14.21	20230726	3845	-51.50	20230620	1633	14.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
5	20230731	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	28	2	1.53	55152883	29746	37.14	1869	1896	1832	2380	1283	1832	1854.13	0.00	0	-4894	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	293	-11.62	1.22	12	0.19	-160.00	1522.00	3845	20230620	-51.63	1633	20230726	13.90	3845	-51.63	20230620	1633	13.90	20230726	3845	-51.63	20230620	1633	13.90	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
6	20230731	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	26	2	1.42	52845577	28505	35.59	1869	1896	1832	2380	1283	1832	1853.91	0.00	0	-4808	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	292	-11.61	1.22	12	0.18	-160.00	1522.00	3845	20230620	-51.68	1633	20230726	13.78	3845	-51.68	20230620	1633	13.78	20230726	3845	-51.68	20230620	1633	13.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
7	20230731	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	16	2	0.87	45986948	24811	30.98	1869	1896	1832	2380	1283	1832	1853.49	0.00	0	-6427	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	291	-11.55	1.21	12	0.16	-160.00	1522.00	3845	20230620	-51.94	1633	20230726	13.17	3845	-51.94	20230620	1633	13.17	20230726	3845	-51.94	20230620	1633	13.17	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
8	20230731	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	19	2	1.04	39585980	21345	26.65	1869	1896	1832	2380	1283	1832	1854.58	0.00	0	-5116	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	291	-11.57	1.22	12	0.14	-160.00	1522.00	3845	20230620	-51.86	1633	20230726	13.35	3845	-51.86	20230620	1633	13.35	20230726	3845	-51.86	20230620	1633	13.35	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
9	20230731	090954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	38	2	2.07	7039163	3764	4.70	1869	1880	1869	2380	1283	1832	1870.13	0.00	0	-2158	1909	1870	1810	1771	1711	1890	1791	16	548	100	1240	1	1	15730371	294	-11.69	1.23	12	0.02	-160.00	1522.00	3845	20230620	-51.37	1633	20230726	14.51	3845	-51.37	20230620	1633	14.51	20230726	3845	-51.37	20230620	1633	14.51	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
10	20230728	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	99	2	5.71	138934858	77521	119.87	1750	1849	1750	2250	1214	1733	1792.12	0.00	0	6706	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	288	-11.45	1.20	12	0.49	-160.00	1522.00	3845	20230620	-52.35	1633	20230726	12.19	3845	-52.35	20230620	1633	12.19	20230726	3845	-52.35	20230620	1633	12.19	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
11	20230728	150956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	101	2	5.83	136831717	76373	118.10	1750	1849	1750	2250	1214	1733	1791.62	0.00	0	6853	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	288	-11.46	1.20	12	0.49	-160.00	1522.00	3845	20230620	-52.30	1633	20230726	12.31	3845	-52.30	20230620	1633	12.31	20230726	3845	-52.30	20230620	1633	12.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
12	20230728	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	89	2	5.14	125936116	70394	108.85	1750	1849	1750	2250	1214	1733	1789.02	0.00	0	7257	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	287	-11.39	1.20	12	0.45	-160.00	1522.00	3845	20230620	-52.61	1633	20230726	11.57	3845	-52.61	20230620	1633	11.57	20230726	3845	-52.61	20230620	1633	11.57	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
13	20230728	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	90	2	5.19	117046180	65525	101.32	1750	1849	1750	2250	1214	1733	1786.28	0.00	0	7284	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	287	-11.39	1.20	12	0.42	-160.00	1522.00	3845	20230620	-52.59	1633	20230726	11.64	3845	-52.59	20230620	1633	11.64	20230726	3845	-52.59	20230620	1633	11.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
14	20230728	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	72	2	4.15	96540150	54313	83.99	1750	1820	1750	2250	1214	1733	1777.48	0.00	0	2373	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	284	-11.28	1.19	12	0.35	-160.00	1522.00	3845	20230620	-53.06	1633	20230726	10.53	3845	-53.06	20230620	1633	10.53	20230726	3845	-53.06	20230620	1633	10.53	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
15	20230728	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	63	2	3.64	89263174	50269	77.73	1750	1820	1750	2250	1214	1733	1775.71	0.00	0	867	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	283	-11.22	1.18	12	0.32	-160.00	1522.00	3845	20230620	-53.29	1633	20230726	9.98	3845	-53.29	20230620	1633	9.98	20230726	3845	-53.29	20230620	1633	9.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
16	20230728	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	57	2	3.29	76689605	43264	66.90	1750	1820	1750	2250	1214	1733	1772.60	0.00	0	-2724	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	282	-11.19	1.18	12	0.28	-160.00	1522.00	3845	20230620	-53.45	1633	20230726	9.61	3845	-53.45	20230620	1633	9.61	20230726	3845	-53.45	20230620	1633	9.61	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
17	20230728	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	47	2	2.71	20468499	11612	17.96	1750	1790	1750	2250	1214	1733	1762.70	0.00	0	-1154	1787	1759	1721	1693	1655	1774	1708	16	518	100	1170	1	1	15730371	280	-11.12	1.17	12	0.07	-160.00	1522.00	3845	20230620	-53.71	1633	20230726	9.00	3845	-53.71	20230620	1633	9.00	20230726	3845	-53.71	20230620	1633	9.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
18	20230727	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1733	67	2	4.02	110717265	64641	25.42	1683	1749	1683	2165	1167	1666	1712.80	0.00	0	6300	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	273	-10.83	1.14	12	0.41	-160.00	1522.00	3845	20230620	-54.93	1633	20230726	6.12	3845	-54.93	20230620	1633	6.12	20230726	3845	-54.93	20230620	1633	6.12	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
19	20230727	150952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1713	47	2	2.82	106313719	62084	24.41	1683	1749	1683	2165	1167	1666	1712.42	0.00	0	6588	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	269	-10.71	1.13	12	0.39	-160.00	1522.00	3845	20230620	-55.45	1633	20230726	4.90	3845	-55.45	20230620	1633	4.90	20230726	3845	-55.45	20230620	1633	4.90	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
20	20230727	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1716	50	2	3.00	89271736	52177	20.52	1683	1749	1683	2165	1167	1666	1710.94	0.00	0	6840	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	270	-10.72	1.13	12	0.33	-160.00	1522.00	3845	20230620	-55.37	1633	20230726	5.08	3845	-55.37	20230620	1633	5.08	20230726	3845	-55.37	20230620	1633	5.08	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
21	20230727	130946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1719	53	2	3.18	86818248	50748	19.96	1683	1749	1683	2165	1167	1666	1710.77	0.00	0	6848	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	270	-10.74	1.13	12	0.32	-160.00	1522.00	3845	20230620	-55.29	1633	20230726	5.27	3845	-55.29	20230620	1633	5.27	20230726	3845	-55.29	20230620	1633	5.27	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
22	20230727	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1731	65	2	3.90	74907727	43778	17.21	1683	1749	1683	2165	1167	1666	1711.08	0.00	0	5982	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	272	-10.82	1.14	12	0.28	-160.00	1522.00	3845	20230620	-54.98	1633	20230726	6.00	3845	-54.98	20230620	1633	6.00	20230726	3845	-54.98	20230620	1633	6.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
23	20230727	110953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1734	68	2	4.08	69660443	40738	16.02	1683	1749	1683	2165	1167	1666	1709.96	0.00	0	6129	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	273	-10.84	1.14	12	0.26	-160.00	1522.00	3845	20230620	-54.90	1633	20230726	6.18	3845	-54.90	20230620	1633	6.18	20230726	3845	-54.90	20230620	1633	6.18	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
24	20230727	100949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	54	2	3.24	64577759	37795	14.86	1683	1749	1683	2165	1167	1666	1708.63	0.00	0	5730	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	271	-10.75	1.13	12	0.24	-160.00	1522.00	3845	20230620	-55.27	1633	20230726	5.33	3845	-55.27	20230620	1633	5.33	20230726	3845	-55.27	20230620	1633	5.33	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
25	20230727	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	38	2	2.28	34565835	20356	8.00	1683	1749	1683	2165	1167	1666	1698.07	0.00	0	395	1912	1789	1711	1588	1510	1750	1549	16	499	100	1130	1	1	15730371	268	-10.65	1.12	12	0.13	-160.00	1522.00	3845	20230620	-55.68	1633	20230726	4.35	3845	-55.68	20230620	1633	4.35	20230726	3845	-55.68	20230620	1633	4.35	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
26	20230726	160946	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1666	-168	5	-9.16	434467343	254014	115.79	1834	1834	1633	2380	1284	1834	1710.46	0.00	0	24482	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	262	-10.41	1.09	12	1.61	-160.00	1522.00	3845	20230620	-56.67	1633	20230726	2.02	3845	-56.67	20230620	1633	2.02	20230726	3845	-56.67	20230620	1633	2.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
27	20230726	150951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1674	-160	5	-8.72	429644150	251121	114.47	1834	1834	1633	2380	1284	1834	1710.90	0.00	0	24909	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	263	-10.46	1.10	12	1.60	-160.00	1522.00	3845	20230620	-56.46	1633	20230726	2.51	3845	-56.46	20230620	1633	2.51	20230726	3845	-56.46	20230620	1633	2.51	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
28	20230726	140944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1679	-155	5	-8.45	397178568	231838	105.68	1834	1834	1633	2380	1284	1834	1713.17	0.00	0	24398	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	264	-10.49	1.10	12	1.47	-160.00	1522.00	3845	20230620	-56.33	1633	20230726	2.82	3845	-56.33	20230620	1633	2.82	20230726	3845	-56.33	20230620	1633	2.82	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
29	20230726	130941	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1685	-149	5	-8.12	362480369	211147	96.25	1834	1834	1633	2380	1284	1834	1716.72	0.00	0	26173	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	265	-10.53	1.11	12	1.34	-160.00	1522.00	3845	20230620	-56.18	1633	20230726	3.18	3845	-56.18	20230620	1633	3.18	20230726	3845	-56.18	20230620	1633	3.18	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
30	20230726	120944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1680	-154	5	-8.40	330457982	191953	87.50	1834	1834	1633	2380	1284	1834	1721.56	0.00	0	25458	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	264	-10.50	1.10	12	1.22	-160.00	1522.00	3845	20230620	-56.31	1633	20230726	2.88	3845	-56.31	20230620	1633	2.88	20230726	3845	-56.31	20230620	1633	2.88	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
31	20230726	110939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1679	-155	5	-8.45	298035524	172505	78.63	1834	1834	1633	2380	1284	1834	1727.69	0.00	0	18160	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	264	-10.49	1.10	12	1.10	-160.00	1522.00	3845	20230620	-56.33	1633	20230726	2.82	3845	-56.33	20230620	1633	2.82	20230726	3845	-56.33	20230620	1633	2.82	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
32	20230726	100947	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1723	-111	5	-6.05	186818998	106790	48.68	1834	1834	1711	2380	1284	1834	1749.41	0.00	0	17071	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	271	-10.77	1.13	12	0.68	-160.00	1522.00	3845	20230620	-55.19	1711	20230726	0.70	3845	-55.19	20230620	1711	0.70	20230726	3845	-55.19	20230620	1711	0.70	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
33	20230726	090940	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1713	-121	5	-6.60	63254523	35280	16.08	1834	1834	1711	2380	1284	1834	1792.93	0.00	0	-4807	2058	1946	1878	1766	1698	1912	1732	16	548	100	1240	1	1	15730371	269	-10.71	1.13	12	0.22	-160.00	1522.00	3845	20230620	-55.45	1711	20230726	0.12	3845	-55.45	20230620	1711	0.12	20230726	3845	-55.45	20230620	1711	0.12	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
34	20230725	160937	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1834	-162	5	-8.12	406848384	218385	191.50	1990	1990	1810	2590	1398	1996	1862.99	0.00	0	-9768	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	288	-11.46	1.20	12	1.39	-160.00	1522.00	3845	20230620	-52.30	1810	20230725	1.33	3845	-52.30	20230620	1810	1.33	20230725	3845	-52.30	20230620	1810	1.33	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
35	20230725	150927	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1824	-172	5	-8.62	402490666	216008	189.41	1990	1990	1810	2590	1398	1996	1863.31	0.00	0	-8947	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	287	-11.40	1.20	12	1.37	-160.00	1522.00	3845	20230620	-52.56	1810	20230725	0.77	3845	-52.56	20230620	1810	0.77	20230725	3845	-52.56	20230620	1810	0.77	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
36	20230725	140925	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1821	-175	5	-8.77	310933160	165814	145.40	1990	1990	1815	2590	1398	1996	1875.19	0.00	0	-4336	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	286	-11.38	1.20	12	1.05	-160.00	1522.00	3845	20230620	-52.64	1815	20230725	0.33	3845	-52.64	20230620	1815	0.33	20230725	3845	-52.64	20230620	1815	0.33	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
37	20230725	130936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1859	-137	5	-6.86	277472373	147555	129.39	1990	1990	1815	2590	1398	1996	1880.47	0.00	0	3381	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	292	-11.62	1.22	12	0.94	-160.00	1522.00	3845	20230620	-51.65	1815	20230725	2.42	3845	-51.65	20230620	1815	2.42	20230725	3845	-51.65	20230620	1815	2.42	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
38	20230725	120936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1854	-142	5	-7.11	272486767	144867	127.03	1990	1990	1815	2590	1398	1996	1880.94	0.00	0	4369	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	292	-11.59	1.22	12	0.92	-160.00	1522.00	3845	20230620	-51.78	1815	20230725	2.15	3845	-51.78	20230620	1815	2.15	20230725	3845	-51.78	20230620	1815	2.15	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
39	20230725	110934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1855	-141	5	-7.06	266641960	141717	124.27	1990	1990	1815	2590	1398	1996	1881.51	0.00	0	4308	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	292	-11.59	1.22	12	0.90	-160.00	1522.00	3845	20230620	-51.76	1815	20230725	2.20	3845	-51.76	20230620	1815	2.20	20230725	3845	-51.76	20230620	1815	2.20	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
40	20230725	100933	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1837	-159	5	-7.97	230706130	122216	107.17	1990	1990	1815	2590	1398	1996	1887.69	0.00	0	5065	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	289	-11.48	1.21	12	0.78	-160.00	1522.00	3845	20230620	-52.22	1815	20230725	1.21	3845	-52.22	20230620	1815	1.21	20230725	3845	-52.22	20230620	1815	1.21	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
41	20230725	090933	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1956	-40	5	-2.00	31378762	15936	13.97	1990	1990	1940	2590	1398	1996	1969.05	0.00	0	863	2196	2095	2029	1928	1862	2063	1896	16	596	100	1350	1	1	15730371	308	-12.22	1.29	12	0.10	-160.00	1522.00	3845	20230620	-49.13	1940	20230725	0.82	3845	-49.13	20230620	1940	0.82	20230725	3845	-49.13	20230620	1940	0.82	20230725	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
42	20230724	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1996	-109	5	-5.18	229286586	114038	27.39	2105	2130	1963	2735	1475	2105	2010.74	0.00	0	-17708	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	1	1	15730371	314	-12.47	1.31	12	0.72	-160.00	1522.00	3845	20230620	-48.09	1955	20230721	2.10	3845	-48.09	20230620	1955	2.10	20230721	3845	-48.09	20230620	1955	2.10	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
43	20230724	150930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	-121	5	-5.75	217638027	108187	25.99	2105	2130	1963	2735	1475	2105	2011.68	0.00	0	-17725	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	1	1	15730371	312	-12.40	1.30	12	0.69	-160.00	1522.00	3845	20230620	-48.40	1955	20230721	1.48	3845	-48.40	20230620	1955	1.48	20230721	3845	-48.40	20230620	1955	1.48	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
44	20230724	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	-117	5	-5.56	191435116	95000	22.82	2105	2130	1963	2735	1475	2105	2015.11	0.00	0	-15091	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	1	1	15730371	313	-12.43	1.31	12	0.60	-160.00	1522.00	3845	20230620	-48.30	1955	20230721	1.69	3845	-48.30	20230620	1955	1.69	20230721	3845	-48.30	20230620	1955	1.69	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
45	20230724	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-115	5	-5.46	162604389	80482	19.33	2105	2130	1963	2735	1475	2105	2020.38	0.00	0	-10501	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	1	1	15730371	313	-12.44	1.31	12	0.51	-160.00	1522.00	3845	20230620	-48.24	1955	20230721	1.79	3845	-48.24	20230620	1955	1.79	20230721	3845	-48.24	20230620	1955	1.79	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
46	20230724	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-100	5	-4.75	141809460	70066	16.83	2105	2130	1963	2735	1475	2105	2023.94	0.00	0	-10040	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	5	1	15730371	315	-12.53	1.32	12	0.45	-160.00	1522.00	3845	20230620	-47.85	1955	20230721	2.56	3845	-47.85	20230620	1955	2.56	20230721	3845	-47.85	20230620	1955	2.56	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
47	20230724	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1966	-139	5	-6.60	114713339	56433	13.56	2105	2130	1963	2735	1475	2105	2032.74	0.00	0	-7431	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	1	1	15730371	309	-12.29	1.29	12	0.36	-160.00	1522.00	3845	20230620	-48.87	1955	20230721	0.56	3845	-48.87	20230620	1955	0.56	20230721	3845	-48.87	20230620	1955	0.56	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
48	20230724	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-75	5	-3.56	58924508	28497	6.85	2105	2130	1997	2735	1475	2105	2067.74	0.00	0	-2944	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	5	1	15730371	319	-12.69	1.33	12	0.18	-160.00	1522.00	3845	20230620	-47.20	1955	20230721	3.84	3845	-47.20	20230620	1955	3.84	20230721	3845	-47.20	20230620	1955	3.84	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
49	20230724	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-25	5	-1.19	25657930	12194	2.93	2105	2130	2080	2735	1475	2105	2104.14	0.00	0	-3789	2318	2211	2083	1976	1848	2265	2030	16	630	100	1430	5	1	15730371	327	-13.00	1.37	12	0.08	-160.00	1522.00	3845	20230620	-45.90	1955	20230721	6.39	3845	-45.90	20230620	1955	6.39	20230721	3845	-45.90	20230620	1955	6.39	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
50	20230721	160920	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2105	-150	5	-6.65	857424836	416280	483.33	2020	2190	1955	2930	1580	2255	2059.72	0.00	0	35896	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	331	-13.16	1.38	12	2.65	-160.00	1522.00	3845	20230620	-45.25	1955	20230721	7.67	3845	-45.25	20230620	1955	7.67	20230721	3845	-45.25	20230620	1955	7.67	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
51	20230721	150923	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2130	-125	5	-5.54	843808846	409858	475.88	2020	2190	1955	2930	1580	2255	2058.78	0.00	0	36171	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	335	-13.31	1.40	12	2.61	-160.00	1522.00	3845	20230620	-44.60	1955	20230721	8.95	3845	-44.60	20230620	1955	8.95	20230721	3845	-44.60	20230620	1955	8.95	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
52	20230721	140920	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2100	-155	5	-6.87	822241861	399599	463.96	2020	2190	1955	2930	1580	2255	2057.66	0.00	0	34711	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	330	-13.12	1.38	12	2.54	-160.00	1522.00	3845	20230620	-45.38	1955	20230721	7.42	3845	-45.38	20230620	1955	7.42	20230721	3845	-45.38	20230620	1955	7.42	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
53	20230721	130922	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2150	-105	5	-4.66	794656791	386527	448.79	2020	2190	1955	2930	1580	2255	2055.89	0.00	0	33943	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	338	-13.44	1.41	12	2.46	-160.00	1522.00	3845	20230620	-44.08	1955	20230721	9.97	3845	-44.08	20230620	1955	9.97	20230721	3845	-44.08	20230620	1955	9.97	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
54	20230721	120935	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2120	-135	5	-5.99	786151001	382562	444.18	2020	2190	1955	2930	1580	2255	2054.96	0.00	0	33732	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	333	-13.25	1.39	12	2.43	-160.00	1522.00	3845	20230620	-44.86	1955	20230721	8.44	3845	-44.86	20230620	1955	8.44	20230721	3845	-44.86	20230620	1955	8.44	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
55	20230721	110930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2100	-155	5	-6.87	757210731	368897	428.32	2020	2190	1955	2930	1580	2255	2052.63	0.00	0	29595	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	330	-13.12	1.38	12	2.35	-160.00	1522.00	3845	20230620	-45.38	1955	20230721	7.42	3845	-45.38	20230620	1955	7.42	20230721	3845	-45.38	20230620	1955	7.42	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
56	20230721	100928	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2090	-165	5	-7.32	723539516	352811	409.64	2020	2190	1955	2930	1580	2255	2050.78	0.00	0	26564	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	329	-13.06	1.37	12	2.24	-160.00	1522.00	3845	20230620	-45.64	1955	20230721	6.91	3845	-45.64	20230620	1955	6.91	20230721	3845	-45.64	20230620	1955	6.91	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
57	20230721	090926	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2035	-220	5	-9.76	471670301	234318	272.06	2020	2085	1955	2930	1580	2255	2012.94	0.00	0	15623	2345	2300	2245	2200	2145	2272	2172	16	675	100	1530	5	1	15730371	320	-12.72	1.34	12	1.49	-160.00	1522.00	3845	20230620	-47.07	1955	20230721	4.09	3845	-47.07	20230620	1955	4.09	20230721	3845	-47.07	20230620	1955	4.09	20230721	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
58	20230720	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-35	5	-1.53	189850060	85148	52.04	2290	2290	2190	2975	1605	2290	2228.97	0.00	0	1333	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	355	-14.09	1.48	12	0.54	-160.00	1522.00	3845	20230620	-41.35	1956	20230707	15.29	3845	-41.35	20230620	1956	15.29	20230707	3845	-41.35	20230620	1956	15.29	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
59	20230720	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-35	5	-1.53	182797245	82018	50.13	2290	2290	2190	2975	1605	2290	2228.19	0.00	0	1447	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	355	-14.09	1.48	12	0.52	-160.00	1522.00	3845	20230620	-41.35	1956	20230707	15.29	3845	-41.35	20230620	1956	15.29	20230707	3845	-41.35	20230620	1956	15.29	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
60	20230720	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-45	5	-1.97	161643960	72588	44.37	2290	2290	2190	2975	1605	2290	2226.22	0.00	0	613	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	353	-14.03	1.48	12	0.46	-160.00	1522.00	3845	20230620	-41.61	1956	20230707	14.78	3845	-41.61	20230620	1956	14.78	20230707	3845	-41.61	20230620	1956	14.78	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
61	20230720	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-75	5	-3.28	149146295	66965	40.93	2290	2290	2190	2975	1605	2290	2226.53	0.00	0	339	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	348	-13.84	1.46	12	0.43	-160.00	1522.00	3845	20230620	-42.39	1956	20230707	13.24	3845	-42.39	20230620	1956	13.24	20230707	3845	-42.39	20230620	1956	13.24	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
62	20230720	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-85	5	-3.71	140780015	63191	38.62	2290	2290	2190	2975	1605	2290	2227.12	0.00	0	783	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	347	-13.78	1.45	12	0.40	-160.00	1522.00	3845	20230620	-42.65	1956	20230707	12.73	3845	-42.65	20230620	1956	12.73	20230707	3845	-42.65	20230620	1956	12.73	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
63	20230720	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-65	5	-2.84	126107405	56545	34.56	2290	2290	2190	2975	1605	2290	2229.43	0.00	0	452	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	350	-13.91	1.46	12	0.36	-160.00	1522.00	3845	20230620	-42.13	1956	20230707	13.75	3845	-42.13	20230620	1956	13.75	20230707	3845	-42.13	20230620	1956	13.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
64	20230720	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-40	5	-1.75	50268615	22164	13.55	2290	2290	2225	2975	1605	2290	2267.28	0.00	0	-3194	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	354	-14.06	1.48	12	0.14	-160.00	1522.00	3845	20230620	-41.48	1956	20230707	15.03	3845	-41.48	20230620	1956	15.03	20230707	3845	-41.48	20230620	1956	15.03	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
65	20230720	090914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-15	5	-0.66	24150720	10582	6.47	2290	2290	2260	2975	1605	2290	2281.67	0.00	0	-2845	2486	2387	2241	2142	1996	2437	2192	16	685	100	1550	5	1	15730371	358	-14.22	1.49	12	0.07	-160.00	1522.00	3845	20230620	-40.83	1956	20230707	16.31	3845	-40.83	20230620	1956	16.31	20230707	3845	-40.83	20230620	1956	16.31	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
66	20230719	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	100	2	4.57	354062495	161498	217.09	2200	2340	2095	2845	1535	2190	2192.36	0.00	0	-2422	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	360	-14.31	1.50	12	1.03	-160.00	1522.00	3845	20230620	-40.44	1956	20230707	17.08	3845	-40.44	20230620	1956	17.08	20230707	3845	-40.44	20230620	1956	17.08	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
67	20230719	150930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	70	2	3.20	267835295	123896	166.54	2200	2270	2095	2845	1535	2190	2161.78	0.00	0	-5528	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	356	-14.12	1.48	12	0.79	-160.00	1522.00	3845	20230620	-41.22	1956	20230707	15.54	3845	-41.22	20230620	1956	15.54	20230707	3845	-41.22	20230620	1956	15.54	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
68	20230719	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-85	5	-3.88	148686990	69547	93.49	2200	2215	2095	2845	1535	2190	2137.94	0.00	0	-1268	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	331	-13.16	1.38	12	0.44	-160.00	1522.00	3845	20230620	-45.25	1956	20230707	7.62	3845	-45.25	20230620	1956	7.62	20230707	3845	-45.25	20230620	1956	7.62	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
69	20230719	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-80	5	-3.65	120269940	56054	75.35	2200	2215	2100	2845	1535	2190	2145.61	0.00	0	672	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	332	-13.19	1.39	12	0.36	-160.00	1522.00	3845	20230620	-45.12	1956	20230707	7.87	3845	-45.12	20230620	1956	7.87	20230707	3845	-45.12	20230620	1956	7.87	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
70	20230719	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-60	5	-2.74	99094165	46015	61.85	2200	2215	2115	2845	1535	2190	2153.52	0.00	0	242	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	335	-13.31	1.40	12	0.29	-160.00	1522.00	3845	20230620	-44.60	1956	20230707	8.90	3845	-44.60	20230620	1956	8.90	20230707	3845	-44.60	20230620	1956	8.90	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
71	20230719	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-45	5	-2.05	68960390	31862	42.83	2200	2215	2130	2845	1535	2190	2164.35	0.00	0	-131	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	337	-13.41	1.41	12	0.20	-160.00	1522.00	3845	20230620	-44.21	1956	20230707	9.66	3845	-44.21	20230620	1956	9.66	20230707	3845	-44.21	20230620	1956	9.66	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
72	20230719	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-35	5	-1.60	60252890	27811	37.38	2200	2215	2130	2845	1535	2190	2166.51	0.00	0	-1962	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	339	-13.47	1.42	12	0.18	-160.00	1522.00	3845	20230620	-43.95	1956	20230707	10.17	3845	-43.95	20230620	1956	10.17	20230707	3845	-43.95	20230620	1956	10.17	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
73	20230719	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-20	5	-0.91	28629725	13063	17.56	2200	2215	2170	2845	1535	2190	2191.67	0.00	0	-7726	2290	2240	2195	2145	2100	2217	2122	16	655	100	1480	5	1	15730371	341	-13.56	1.43	12	0.08	-160.00	1522.00	3845	20230620	-43.56	1956	20230707	10.94	3845	-43.56	20230620	1956	10.94	20230707	3845	-43.56	20230620	1956	10.94	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
74	20230718	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-20	5	-0.90	162207925	73727	60.11	2230	2245	2150	2870	1550	2210	2200.12	0.00	0	-892	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	344	-13.69	1.44	12	0.47	-160.00	1522.00	3845	20230620	-43.04	1956	20230707	11.96	3845	-43.04	20230620	1956	11.96	20230707	3845	-43.04	20230620	1956	11.96	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
75	20230718	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-25	5	-1.13	146531450	66568	54.27	2230	2245	2150	2870	1550	2210	2201.23	0.00	0	-923	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	344	-13.66	1.44	12	0.42	-160.00	1522.00	3845	20230620	-43.17	1956	20230707	11.71	3845	-43.17	20230620	1956	11.71	20230707	3845	-43.17	20230620	1956	11.71	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
76	20230718	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-15	5	-0.68	110870030	50340	41.04	2230	2245	2150	2870	1550	2210	2202.42	0.00	0	-1103	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	345	-13.72	1.44	12	0.32	-160.00	1522.00	3845	20230620	-42.91	1956	20230707	12.22	3845	-42.91	20230620	1956	12.22	20230707	3845	-42.91	20230620	1956	12.22	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
77	20230718	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-20	5	-0.90	93412310	42316	34.50	2230	2245	2170	2870	1550	2210	2207.49	0.00	0	-272	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	344	-13.69	1.44	12	0.27	-160.00	1522.00	3845	20230620	-43.04	1956	20230707	11.96	3845	-43.04	20230620	1956	11.96	20230707	3845	-43.04	20230620	1956	11.96	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
78	20230718	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	0	3	0.00	79555160	35981	29.34	2230	2245	2170	2870	1550	2210	2211.03	0.00	0	151	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	348	-13.81	1.45	12	0.23	-160.00	1522.00	3845	20230620	-42.52	1956	20230707	12.99	3845	-42.52	20230620	1956	12.99	20230707	3845	-42.52	20230620	1956	12.99	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
79	20230718	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-10	5	-0.45	68674720	31066	25.33	2230	2245	2170	2870	1550	2210	2210.61	0.00	0	238	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	346	-13.75	1.45	12	0.20	-160.00	1522.00	3845	20230620	-42.78	1956	20230707	12.47	3845	-42.78	20230620	1956	12.47	20230707	3845	-42.78	20230620	1956	12.47	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
80	20230718	100919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	15	2	0.68	62966250	28489	23.23	2230	2245	2170	2870	1550	2210	2210.20	0.00	0	395	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	350	-13.91	1.46	12	0.18	-160.00	1522.00	3845	20230620	-42.13	1956	20230707	13.75	3845	-42.13	20230620	1956	13.75	20230707	3845	-42.13	20230620	1956	13.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
81	20230718	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	35	2	1.58	13707735	6131	5.00	2230	2245	2220	2870	1550	2210	2235.81	0.00	0	-716	2396	2302	2231	2137	2066	2350	2185	16	660	100	1500	5	1	15730371	353	-14.03	1.48	12	0.04	-160.00	1522.00	3845	20230620	-41.61	1956	20230707	14.78	3845	-41.61	20230620	1956	14.78	20230707	3845	-41.61	20230620	1956	14.78	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
82	20230717	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	60	2	2.79	271820905	121339	93.41	2160	2325	2160	2795	1505	2150	2240.77	0.00	0	8482	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	348	-13.81	1.45	12	0.77	-160.00	1522.00	3845	20230620	-42.52	1956	20230707	12.99	3845	-42.52	20230620	1956	12.99	20230707	3845	-42.52	20230620	1956	12.99	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
83	20230717	150915	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	70	2	3.26	263142220	117420	90.40	2160	2325	2160	2795	1505	2150	2241.66	0.00	0	8202	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	349	-13.88	1.46	12	0.75	-160.00	1522.00	3845	20230620	-42.26	1956	20230707	13.50	3845	-42.26	20230620	1956	13.50	20230707	3845	-42.26	20230620	1956	13.50	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
84	20230717	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	80	2	3.72	247790395	110512	85.08	2160	2325	2160	2795	1505	2150	2242.87	0.00	0	8346	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	351	-13.94	1.47	12	0.70	-160.00	1522.00	3845	20230620	-42.00	1956	20230707	14.01	3845	-42.00	20230620	1956	14.01	20230707	3845	-42.00	20230620	1956	14.01	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
85	20230717	130908	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	65	2	3.02	233454325	104082	80.13	2160	2325	2160	2795	1505	2150	2243.70	0.00	0	8443	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	348	-13.84	1.46	12	0.66	-160.00	1522.00	3845	20230620	-42.39	1956	20230707	13.24	3845	-42.39	20230620	1956	13.24	20230707	3845	-42.39	20230620	1956	13.24	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
86	20230717	120920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	80	2	3.72	223217950	99464	76.57	2160	2325	2160	2795	1505	2150	2244.97	0.00	0	8755	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	351	-13.94	1.47	12	0.63	-160.00	1522.00	3845	20230620	-42.00	1956	20230707	14.01	3845	-42.00	20230620	1956	14.01	20230707	3845	-42.00	20230620	1956	14.01	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
87	20230717	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	70	2	3.26	208583185	92882	71.51	2160	2325	2160	2795	1505	2150	2246.51	0.00	0	8588	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	349	-13.88	1.46	12	0.59	-160.00	1522.00	3845	20230620	-42.26	1956	20230707	13.50	3845	-42.26	20230620	1956	13.50	20230707	3845	-42.26	20230620	1956	13.50	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
88	20230717	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	115	2	5.35	174221610	77472	59.64	2160	2325	2160	2795	1505	2150	2249.86	0.00	0	6469	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	356	-14.16	1.49	12	0.49	-160.00	1522.00	3845	20230620	-41.09	1956	20230707	15.80	3845	-41.09	20230620	1956	15.80	20230707	3845	-41.09	20230620	1956	15.80	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
89	20230717	090910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	65	2	3.02	17794665	8121	6.25	2160	2225	2160	2795	1505	2150	2195.67	0.00	0	188	2303	2226	2168	2091	2033	2197	2062	16	645	100	1460	5	1	15730371	348	-13.84	1.46	12	0.05	-160.00	1522.00	3845	20230620	-42.39	1956	20230707	13.24	3845	-42.39	20230620	1956	13.24	20230707	3845	-42.39	20230620	1956	13.24	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
90	20230714	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-85	5	-3.80	277363385	128700	180.93	2235	2245	2110	2905	1565	2235	2154.61	0.00	0	-4034	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	338	-13.44	1.41	12	0.82	-160.00	1522.00	3845	20230620	-44.08	1956	20230707	9.92	3845	-44.08	20230620	1956	9.92	20230707	3845	-44.08	20230620	1956	9.92	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
91	20230714	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-80	5	-3.58	265189010	123044	172.98	2235	2245	2110	2905	1565	2235	2154.71	0.00	0	-3821	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	339	-13.47	1.42	12	0.78	-160.00	1522.00	3845	20230620	-43.95	1956	20230707	10.17	3845	-43.95	20230620	1956	10.17	20230707	3845	-43.95	20230620	1956	10.17	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
92	20230714	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-110	5	-4.92	243675840	112962	158.81	2235	2245	2110	2905	1565	2235	2156.58	0.00	0	-3401	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	334	-13.28	1.40	12	0.72	-160.00	1522.00	3845	20230620	-44.73	1956	20230707	8.64	3845	-44.73	20230620	1956	8.64	20230707	3845	-44.73	20230620	1956	8.64	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
93	20230714	130906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-100	5	-4.47	219729145	101689	142.96	2235	2245	2110	2905	1565	2235	2160.20	0.00	0	-3382	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	336	-13.34	1.40	12	0.65	-160.00	1522.00	3845	20230620	-44.47	1956	20230707	9.15	3845	-44.47	20230620	1956	9.15	20230707	3845	-44.47	20230620	1956	9.15	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
94	20230714	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-85	5	-3.80	192665425	89076	125.23	2235	2245	2110	2905	1565	2235	2162.27	0.00	0	-4399	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	338	-13.44	1.41	12	0.57	-160.00	1522.00	3845	20230620	-44.08	1956	20230707	9.92	3845	-44.08	20230620	1956	9.92	20230707	3845	-44.08	20230620	1956	9.92	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
95	20230714	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-100	5	-4.47	151591185	69840	98.19	2235	2245	2110	2905	1565	2235	2169.79	0.00	0	-5074	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	336	-13.34	1.40	12	0.44	-160.00	1522.00	3845	20230620	-44.47	1956	20230707	9.15	3845	-44.47	20230620	1956	9.15	20230707	3845	-44.47	20230620	1956	9.15	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
96	20230714	100917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-50	5	-2.24	70553405	31937	44.90	2235	2245	2185	2905	1565	2235	2208.47	0.00	0	-12707	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	344	-13.66	1.44	12	0.20	-160.00	1522.00	3845	20230620	-43.17	1956	20230707	11.71	3845	-43.17	20230620	1956	11.71	20230707	3845	-43.17	20230620	1956	11.71	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
97	20230714	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	0	3	0.00	18568875	8308	11.68	2235	2245	2235	2905	1565	2235	2235.07	0.00	0	-3560	2298	2266	2233	2201	2168	2282	2217	16	670	100	1510	5	1	15730371	352	-13.97	1.47	12	0.05	-160.00	1522.00	3845	20230620	-41.87	1956	20230707	14.26	3845	-41.87	20230620	1956	14.26	20230707	3845	-41.87	20230620	1956	14.26	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
98	20230713	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	10	2	0.45	157403240	71037	41.05	2230	2265	2200	2890	1560	2225	2215.79	0.00	0	-6208	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	352	-13.97	1.47	12	0.45	-160.00	1522.00	3845	20230620	-41.87	1956	20230707	14.26	3845	-41.87	20230620	1956	14.26	20230707	3845	-41.87	20230620	1956	14.26	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
99	20230713	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-15	5	-0.67	141046175	63656	36.78	2230	2265	2200	2890	1560	2225	2215.76	0.00	0	-8364	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	348	-13.81	1.45	12	0.40	-160.00	1522.00	3845	20230620	-42.52	1956	20230707	12.99	3845	-42.52	20230620	1956	12.99	20230707	3845	-42.52	20230620	1956	12.99	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
100	20230713	140902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	135227775	61035	35.27	2230	2265	2200	2890	1560	2225	2215.58	0.00	0	-8568	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	351	-13.94	1.47	12	0.39	-160.00	1522.00	3845	20230620	-42.00	1956	20230707	14.01	3845	-42.00	20230620	1956	14.01	20230707	3845	-42.00	20230620	1956	14.01	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
101	20230713	130906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	92219490	41586	24.03	2230	2265	2200	2890	1560	2225	2217.56	0.00	0	-5891	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	351	-13.94	1.47	12	0.26	-160.00	1522.00	3845	20230620	-42.00	1956	20230707	14.01	3845	-42.00	20230620	1956	14.01	20230707	3845	-42.00	20230620	1956	14.01	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
102	20230713	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-10	5	-0.45	83158245	37507	21.67	2230	2265	2200	2890	1560	2225	2217.14	0.00	0	-5765	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	348	-13.84	1.46	12	0.24	-160.00	1522.00	3845	20230620	-42.39	1956	20230707	13.24	3845	-42.39	20230620	1956	13.24	20230707	3845	-42.39	20230620	1956	13.24	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
103	20230713	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-20	5	-0.90	67667040	30483	17.61	2230	2265	2200	2890	1560	2225	2219.83	0.00	0	-4554	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	347	-13.78	1.45	12	0.19	-160.00	1522.00	3845	20230620	-42.65	1956	20230707	12.73	3845	-42.65	20230620	1956	12.73	20230707	3845	-42.65	20230620	1956	12.73	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
104	20230713	100900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	43037460	19362	11.19	2230	2265	2205	2890	1560	2225	2222.78	0.00	0	-576	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	351	-13.94	1.47	12	0.12	-160.00	1522.00	3845	20230620	-42.00	1956	20230707	14.01	3845	-42.00	20230620	1956	14.01	20230707	3845	-42.00	20230620	1956	14.01	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
105	20230713	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	8105860	3635	2.10	2230	2265	2225	2890	1560	2225	2229.95	0.00	0	5	2435	2330	2275	2170	2115	2302	2142	16	665	100	1510	5	1	15730371	350	-13.91	1.46	12	0.02	-160.00	1522.00	3845	20230620	-42.13	1956	20230707	13.75	3845	-42.13	20230620	1956	13.75	20230707	3845	-42.13	20230620	1956	13.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
106	20230712	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	386191665	170872	16.55	2255	2380	2220	2910	1570	2240	2260.70	0.00	0	6320	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	350	-13.91	1.46	12	1.09	-160.00	1522.00	3845	20230620	-42.13	1956	20230707	13.75	3845	-42.13	20230620	1956	13.75	20230707	3845	-42.13	20230620	1956	13.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
107	20230712	150853	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	20	2	0.89	362089210	160078	15.50	2255	2380	2220	2910	1570	2240	2262.61	0.00	0	5634	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	356	-14.12	1.48	12	1.02	-160.00	1522.00	3845	20230620	-41.22	1956	20230707	15.54	3845	-41.22	20230620	1956	15.54	20230707	3845	-41.22	20230620	1956	15.54	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
108	20230712	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-5	5	-0.22	345472550	152689	14.79	2255	2380	2220	2910	1570	2240	2263.30	0.00	0	5871	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	352	-13.97	1.47	12	0.97	-160.00	1522.00	3845	20230620	-41.87	1956	20230707	14.26	3845	-41.87	20230620	1956	14.26	20230707	3845	-41.87	20230620	1956	14.26	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
109	20230712	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	5	2	0.22	319983025	141229	13.68	2255	2380	2220	2910	1570	2240	2266.57	0.00	0	7220	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	353	-14.03	1.48	12	0.90	-160.00	1522.00	3845	20230620	-41.61	1956	20230707	14.78	3845	-41.61	20230620	1956	14.78	20230707	3845	-41.61	20230620	1956	14.78	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
110	20230712	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-10	5	-0.45	312102660	137732	13.34	2255	2380	2220	2910	1570	2240	2266.92	0.00	0	8089	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	351	-13.94	1.47	12	0.88	-160.00	1522.00	3845	20230620	-42.00	1956	20230707	14.01	3845	-42.00	20230620	1956	14.01	20230707	3845	-42.00	20230620	1956	14.01	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
111	20230712	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-5	5	-0.22	299913885	132266	12.81	2255	2380	2235	2910	1570	2240	2268.50	0.00	0	9698	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	352	-13.97	1.47	12	0.84	-160.00	1522.00	3845	20230620	-41.87	1956	20230707	14.26	3845	-41.87	20230620	1956	14.26	20230707	3845	-41.87	20230620	1956	14.26	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
112	20230712	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	15	2	0.67	248478065	109318	10.59	2255	2380	2240	2910	1570	2240	2274.44	0.00	0	11560	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	355	-14.09	1.48	12	0.69	-160.00	1522.00	3845	20230620	-41.35	1956	20230707	15.29	3845	-41.35	20230620	1956	15.29	20230707	3845	-41.35	20230620	1956	15.29	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
113	20230712	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	70	2	3.12	135317535	59294	5.74	2255	2380	2250	2910	1570	2240	2285.72	0.00	0	9946	2786	2512	2291	2017	1796	2650	2155	16	670	100	1520	5	1	15730371	363	-14.44	1.52	12	0.38	-160.00	1522.00	3845	20230620	-39.92	1956	20230707	18.10	3845	-39.92	20230620	1956	18.10	20230707	3845	-39.92	20230620	1956	18.10	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
114	20230711	160844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	170	2	8.21	2358402730	1027365	668.21	2070	2565	2070	2690	1450	2070	2295.63	0.00	0	3975	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	352	-14.00	1.47	12	6.53	-160.00	1522.00	3845	20230620	-41.74	1956	20230707	14.52	3845	-41.74	20230620	1956	14.52	20230707	3845	-41.74	20230620	1956	14.52	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
115	20230711	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	155	2	7.49	2322618420	1011392	657.82	2070	2565	2070	2690	1450	2070	2296.46	0.00	0	3814	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	350	-13.91	1.46	12	6.43	-160.00	1522.00	3845	20230620	-42.13	1956	20230707	13.75	3845	-42.13	20230620	1956	13.75	20230707	3845	-42.13	20230620	1956	13.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
116	20230711	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	145	2	7.00	2284476780	994262	646.68	2070	2565	2070	2690	1450	2070	2297.66	0.00	0	4173	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	348	-13.84	1.46	12	6.32	-160.00	1522.00	3845	20230620	-42.39	1956	20230707	13.24	3845	-42.39	20230620	1956	13.24	20230707	3845	-42.39	20230620	1956	13.24	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
117	20230711	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	140	2	6.76	2219680715	964986	627.64	2070	2565	2070	2690	1450	2070	2300.22	0.00	0	4122	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	348	-13.81	1.45	12	6.13	-160.00	1522.00	3845	20230620	-42.52	1956	20230707	12.99	3845	-42.52	20230620	1956	12.99	20230707	3845	-42.52	20230620	1956	12.99	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
118	20230711	120846	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	155	2	7.49	2075941265	900010	585.38	2070	2565	2070	2690	1450	2070	2306.58	0.00	0	-4680	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	350	-13.91	1.46	12	5.72	-160.00	1522.00	3845	20230620	-42.13	1956	20230707	13.75	3845	-42.13	20230620	1956	13.75	20230707	3845	-42.13	20230620	1956	13.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
119	20230711	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	140	2	6.76	310125275	141645	92.13	2070	2255	2070	2690	1450	2070	2189.45	0.00	0	22925	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	348	-13.81	1.45	12	0.90	-160.00	1522.00	3845	20230620	-42.52	1956	20230707	12.99	3845	-42.52	20230620	1956	12.99	20230707	3845	-42.52	20230620	1956	12.99	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
120	20230711	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	55	2	2.66	100541170	46985	30.56	2070	2225	2070	2690	1450	2070	2139.86	0.00	0	4868	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	334	-13.28	1.40	12	0.30	-160.00	1522.00	3845	20230620	-44.73	1956	20230707	8.64	3845	-44.73	20230620	1956	8.64	20230707	3845	-44.73	20230620	1956	8.64	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
121	20230711	090847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	25	2	1.21	21136580	10144	6.60	2070	2170	2070	2690	1450	2070	2083.65	0.00	0	-166	2310	2190	2095	1975	1880	2250	2035	16	620	100	1400	5	1	15730371	330	-13.09	1.38	12	0.06	-160.00	1522.00	3845	20230620	-45.51	1956	20230707	7.11	3845	-45.51	20230620	1956	7.11	20230707	3845	-45.51	20230620	1956	7.11	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
122	20230710	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	50	2	2.48	318111290	153043	80.25	2015	2215	2000	2625	1415	2020	2078.71	0.00	0	3561	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	326	-12.94	1.36	12	0.97	-160.00	1522.00	3845	20230620	-46.16	1956	20230707	5.83	3845	-46.16	20230620	1956	5.83	20230707	3845	-46.16	20230620	1956	5.83	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
123	20230710	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	45	2	2.23	301859745	145158	76.11	2015	2215	2000	2625	1415	2020	2079.53	0.00	0	3644	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	325	-12.91	1.36	12	0.92	-160.00	1522.00	3845	20230620	-46.29	1956	20230707	5.57	3845	-46.29	20230620	1956	5.57	20230707	3845	-46.29	20230620	1956	5.57	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
124	20230710	140832	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	60	2	2.97	266274245	127832	67.03	2015	2215	2000	2625	1415	2020	2083.01	0.00	0	3745	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	327	-13.00	1.37	12	0.81	-160.00	1522.00	3845	20230620	-45.90	1956	20230707	6.34	3845	-45.90	20230620	1956	6.34	20230707	3845	-45.90	20230620	1956	6.34	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
125	20230710	130822	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	35	2	1.73	247830955	118883	62.34	2015	2215	2000	2625	1415	2020	2084.67	0.00	0	8055	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	323	-12.84	1.35	12	0.76	-160.00	1522.00	3845	20230620	-46.55	1956	20230707	5.06	3845	-46.55	20230620	1956	5.06	20230707	3845	-46.55	20230620	1956	5.06	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
126	20230710	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	238170310	114216	59.89	2015	2215	2000	2625	1415	2020	2085.27	0.00	0	8210	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	322	-12.81	1.35	12	0.73	-160.00	1522.00	3845	20230620	-46.68	1956	20230707	4.81	3845	-46.68	20230620	1956	4.81	20230707	3845	-46.68	20230620	1956	4.81	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
127	20230710	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	35	2	1.73	225666010	108125	56.70	2015	2215	2000	2625	1415	2020	2087.09	0.00	0	8608	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	323	-12.84	1.35	12	0.69	-160.00	1522.00	3845	20230620	-46.55	1956	20230707	5.06	3845	-46.55	20230620	1956	5.06	20230707	3845	-46.55	20230620	1956	5.06	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
128	20230710	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	35	2	1.73	206943850	99074	51.95	2015	2215	2000	2625	1415	2020	2088.79	0.00	0	8443	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	323	-12.84	1.35	12	0.63	-160.00	1522.00	3845	20230620	-46.55	1956	20230707	5.06	3845	-46.55	20230620	1956	5.06	20230707	3845	-46.55	20230620	1956	5.06	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
129	20230710	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	80	2	3.96	62600775	30681	16.09	2015	2165	2000	2625	1415	2020	2040.39	0.00	0	131	2149	2084	2020	1955	1891	2052	1923	16	605	100	1370	5	1	15730371	330	-13.12	1.38	12	0.20	-160.00	1522.00	3845	20230620	-45.38	1956	20230707	7.36	3845	-45.38	20230620	1956	7.36	20230707	3845	-45.38	20230620	1956	7.36	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
130	20230707	160833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2020	-65	5	-3.12	383911054	190660	71.74	2085	2085	1956	2710	1460	2085	2013.59	0.00	0	5530	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	5	1	15730371	318	-12.62	1.33	12	1.21	-160.00	1522.00	3845	20230620	-47.46	1956	20230707	3.27	3845	-47.46	20230620	1956	3.27	20230707	3845	-47.46	20230620	1956	3.27	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
131	20230707	150831	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2020	-65	5	-3.12	377099519	187300	70.48	2085	2085	1956	2710	1460	2085	2013.35	0.00	0	5250	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	5	1	15730371	318	-12.62	1.33	12	1.19	-160.00	1522.00	3845	20230620	-47.46	1956	20230707	3.27	3845	-47.46	20230620	1956	3.27	20230707	3845	-47.46	20230620	1956	3.27	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
132	20230707	140848	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2010	-75	5	-3.60	357605088	177568	66.82	2085	2085	1956	2710	1460	2085	2013.91	0.00	0	4787	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	5	1	15730371	316	-12.56	1.32	12	1.13	-160.00	1522.00	3845	20230620	-47.72	1956	20230707	2.76	3845	-47.72	20230620	1956	2.76	20230707	3845	-47.72	20230620	1956	2.76	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
133	20230707	130836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1998	-87	5	-4.17	321517773	159482	60.01	2085	2085	1956	2710	1460	2085	2016.01	0.00	0	6296	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	1	1	15730371	314	-12.49	1.31	12	1.01	-160.00	1522.00	3845	20230620	-48.04	1956	20230707	2.15	3845	-48.04	20230620	1956	2.15	20230707	3845	-48.04	20230620	1956	2.15	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
134	20230707	120840	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2005	-80	5	-3.84	308293453	152885	57.53	2085	2085	1956	2710	1460	2085	2016.51	0.00	0	6055	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	5	1	15730371	315	-12.53	1.32	12	0.97	-160.00	1522.00	3845	20230620	-47.85	1956	20230707	2.51	3845	-47.85	20230620	1956	2.51	20230707	3845	-47.85	20230620	1956	2.51	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
135	20230707	110843	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1985	-100	5	-4.80	262337013	129827	48.85	2085	2085	1956	2710	1460	2085	2020.67	0.00	0	1463	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	1	1	15730371	312	-12.41	1.30	12	0.83	-160.00	1522.00	3845	20230620	-48.37	1956	20230707	1.48	3845	-48.37	20230620	1956	1.48	20230707	3845	-48.37	20230620	1956	1.48	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
136	20230707	100833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2035	-50	5	-2.40	161026595	78956	29.71	2085	2085	2000	2710	1460	2085	2039.45	0.00	0	2920	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	5	1	15730371	320	-12.72	1.34	12	0.50	-160.00	1522.00	3845	20230620	-47.07	2000	20230707	1.75	3845	-47.07	20230620	2000	1.75	20230707	3845	-47.07	20230620	2000	1.75	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
137	20230707	090834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2085	0	3	0.00	44227760	21379	8.04	2085	2085	2040	2710	1460	2085	2068.75	0.00	0	-97	2465	2275	2170	1980	1875	2222	1927	16	625	100	1410	5	1	15730371	328	-13.03	1.37	12	0.14	-160.00	1522.00	3845	20230620	-45.77	2040	20230707	2.21	3845	-45.77	20230620	2040	2.21	20230707	3845	-45.77	20230620	2040	2.21	20230707	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
138	20230706	160833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2085	-205	5	-8.95	573277545	264654	237.84	2310	2360	2065	2975	1605	2290	2166.27	0.00	0	-2220	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	328	-13.03	1.37	12	1.68	-160.00	1522.00	3845	20230620	-45.77	2065	20230706	0.97	3845	-45.77	20230620	2065	0.97	20230706	3845	-45.77	20230620	2065	0.97	20230706	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
139	20230706	150833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2090	-200	5	-8.73	538412595	247922	222.81	2310	2360	2090	2975	1605	2290	2171.70	0.00	0	-2460	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	329	-13.06	1.37	12	1.58	-160.00	1522.00	3845	20230620	-45.64	2090	20230706	0.00	3845	-45.64	20230620	2090	0.00	20230706	3845	-45.64	20230620	2090	0.00	20230706	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
140	20230706	140834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2125	-165	5	-7.21	447123310	204628	183.90	2310	2360	2100	2975	1605	2290	2185.05	0.00	0	4361	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	334	-13.28	1.40	12	1.30	-160.00	1522.00	3845	20230620	-44.73	2100	20230706	1.19	3845	-44.73	20230620	2100	1.19	20230706	3845	-44.73	20230620	2100	1.19	20230706	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
141	20230706	130833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2165	-125	5	-5.46	365338520	166184	149.35	2310	2360	2100	2975	1605	2290	2198.40	0.00	0	1985	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	341	-13.53	1.42	12	1.06	-160.00	1522.00	3845	20230620	-43.69	2100	20230706	3.10	3845	-43.69	20230620	2100	3.10	20230706	3845	-43.69	20230620	2100	3.10	20230706	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
142	20230706	120820	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2155	-135	5	-5.90	307033480	139309	125.20	2310	2360	2100	2975	1605	2290	2203.97	0.00	0	6028	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	339	-13.47	1.42	12	0.89	-160.00	1522.00	3845	20230620	-43.95	2100	20230706	2.62	3845	-43.95	20230620	2100	2.62	20230706	3845	-43.95	20230620	2100	2.62	20230706	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
143	20230706	110838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-65	5	-2.84	123890135	54851	49.29	2310	2360	2215	2975	1605	2290	2258.67	0.00	0	2221	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	350	-13.91	1.46	12	0.35	-160.00	1522.00	3845	20230620	-42.13	2210	20230630	0.68	3845	-42.13	20230620	2210	0.68	20230630	3845	-42.13	20230620	2210	0.68	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
144	20230706	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-5	5	-0.22	76285110	33581	30.18	2310	2360	2240	2975	1605	2290	2271.67	0.00	0	865	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	359	-14.28	1.50	12	0.21	-160.00	1522.00	3845	20230620	-40.57	2210	20230630	3.39	3845	-40.57	20230620	2210	3.39	20230630	3845	-40.57	20230620	2210	3.39	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
145	20230706	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	10	2	0.44	23580135	10258	9.22	2310	2360	2290	2975	1605	2290	2298.71	0.00	0	-902	2393	2341	2308	2256	2223	2325	2240	16	685	100	1550	5	1	15730371	362	-14.38	1.51	12	0.07	-160.00	1522.00	3845	20230620	-40.18	2210	20230630	4.07	3845	-40.18	20230620	2210	4.07	20230630	3845	-40.18	20230620	2210	4.07	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
146	20230705	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	0	3	0.00	253935505	109909	74.19	2315	2360	2275	2975	1605	2290	2310.42	0.00	0	-3095	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	360	-14.31	1.50	12	0.70	-160.00	1522.00	3845	20230620	-40.44	2210	20230630	3.62	3845	-40.44	20230620	2210	3.62	20230630	3845	-40.44	20230620	2210	3.62	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
147	20230705	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-10	5	-0.44	235737210	101998	68.85	2315	2360	2275	2975	1605	2290	2311.19	0.00	0	-3093	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	359	-14.25	1.50	12	0.65	-160.00	1522.00	3845	20230620	-40.70	2210	20230630	3.17	3845	-40.70	20230620	2210	3.17	20230630	3845	-40.70	20230620	2210	3.17	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
148	20230705	140816	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	10	2	0.44	208340590	90007	60.76	2315	2360	2280	2975	1605	2290	2314.72	0.00	0	-2656	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	362	-14.38	1.51	12	0.57	-160.00	1522.00	3845	20230620	-40.18	2210	20230630	4.07	3845	-40.18	20230620	2210	4.07	20230630	3845	-40.18	20230620	2210	4.07	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
149	20230705	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	20	2	0.87	186369010	80489	54.33	2315	2360	2280	2975	1605	2290	2315.46	0.00	0	-1338	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	363	-14.44	1.52	12	0.51	-160.00	1522.00	3845	20230620	-39.92	2210	20230630	4.52	3845	-39.92	20230620	2210	4.52	20230630	3845	-39.92	20230620	2210	4.52	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
150	20230705	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	30	2	1.31	163278190	70475	47.57	2315	2360	2290	2975	1605	2290	2316.82	0.00	0	-875	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	365	-14.50	1.52	12	0.45	-160.00	1522.00	3845	20230620	-39.66	2210	20230630	4.98	3845	-39.66	20230620	2210	4.98	20230630	3845	-39.66	20230620	2210	4.98	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
151	20230705	110827	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	30	2	1.31	153021205	66059	44.59	2315	2360	2290	2975	1605	2290	2316.43	0.00	0	-489	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	365	-14.50	1.52	12	0.42	-160.00	1522.00	3845	20230620	-39.66	2210	20230630	4.98	3845	-39.66	20230620	2210	4.98	20230630	3845	-39.66	20230620	2210	4.98	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
152	20230705	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	55	2	2.40	118240935	51135	34.52	2315	2360	2290	2975	1605	2290	2312.33	0.00	0	1003	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	369	-14.66	1.54	12	0.33	-160.00	1522.00	3845	20230620	-39.01	2210	20230630	6.11	3845	-39.01	20230620	2210	6.11	20230630	3845	-39.01	20230620	2210	6.11	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
153	20230705	090819	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	25	2	1.09	49824745	21615	14.59	2315	2360	2290	2975	1605	2290	2305.10	0.00	0	-487	2423	2356	2318	2251	2213	2337	2232	16	685	100	1550	5	1	15730371	364	-14.47	1.52	12	0.14	-160.00	1522.00	3845	20230620	-39.79	2210	20230630	4.75	3845	-39.79	20230620	2210	4.75	20230630	3845	-39.79	20230620	2210	4.75	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
154	20230704	160815	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-40	5	-1.72	341898405	147116	96.88	2350	2385	2280	3025	1635	2330	2324.01	0.00	0	-3417	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	360	-14.31	1.50	12	0.94	-160.00	1522.00	3845	20230620	-40.44	2210	20230630	3.62	3845	-40.44	20230620	2210	3.62	20230630	3845	-40.44	20230620	2210	3.62	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
155	20230704	150807	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-30	5	-1.29	326579770	140429	92.47	2350	2385	2280	3025	1635	2330	2325.59	0.00	0	-3177	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	362	-14.38	1.51	12	0.89	-160.00	1522.00	3845	20230620	-40.18	2210	20230630	4.07	3845	-40.18	20230620	2210	4.07	20230630	3845	-40.18	20230620	2210	4.07	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
156	20230704	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-10	5	-0.43	273542445	117404	77.31	2350	2385	2280	3025	1635	2330	2329.92	0.00	0	-2845	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	365	-14.50	1.52	12	0.75	-160.00	1522.00	3845	20230620	-39.66	2210	20230630	4.98	3845	-39.66	20230620	2210	4.98	20230630	3845	-39.66	20230620	2210	4.98	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
157	20230704	130800	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-30	5	-1.29	260586655	111780	73.61	2350	2385	2280	3025	1635	2330	2331.25	0.00	0	-3143	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	362	-14.38	1.51	12	0.71	-160.00	1522.00	3845	20230620	-40.18	2210	20230630	4.07	3845	-40.18	20230620	2210	4.07	20230630	3845	-40.18	20230620	2210	4.07	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
158	20230704	120809	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-35	5	-1.50	248150085	106385	70.06	2350	2385	2280	3025	1635	2330	2332.57	0.00	0	-2891	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	361	-14.34	1.51	12	0.68	-160.00	1522.00	3845	20230620	-40.31	2210	20230630	3.85	3845	-40.31	20230620	2210	3.85	20230630	3845	-40.31	20230620	2210	3.85	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
159	20230704	110803	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-35	5	-1.50	222381545	95136	62.65	2350	2385	2295	3025	1635	2330	2337.51	0.00	0	-2846	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	361	-14.34	1.51	12	0.60	-160.00	1522.00	3845	20230620	-40.31	2210	20230630	3.85	3845	-40.31	20230620	2210	3.85	20230630	3845	-40.31	20230620	2210	3.85	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
160	20230704	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	30	2	1.29	165903895	70778	46.61	2350	2385	2325	3025	1635	2330	2344.00	0.00	0	-606	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	371	-14.75	1.55	12	0.45	-160.00	1522.00	3845	20230620	-38.62	2210	20230630	6.79	3845	-38.62	20230620	2210	6.79	20230630	3845	-38.62	20230620	2210	6.79	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
161	20230704	090759	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	30	2	1.29	50080715	21283	14.02	2350	2380	2335	3025	1635	2330	2353.09	0.00	0	-1170	2423	2376	2313	2266	2203	2400	2290	16	695	100	1580	5	1	15730371	371	-14.75	1.55	12	0.14	-160.00	1522.00	3845	20230620	-38.62	2210	20230630	6.79	3845	-38.62	20230620	2210	6.79	20230630	3845	-38.62	20230620	2210	6.79	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
162	20230703	160752	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	80	2	3.56	346411700	150605	55.46	2265	2360	2250	2925	1575	2250	2299.92	0.00	0	9437	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	367	-14.56	1.53	12	0.96	-160.00	1522.00	3845	20230620	-39.40	2210	20230630	5.43	3845	-39.40	20230620	2210	5.43	20230630	3845	-39.40	20230620	2210	5.43	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
163	20230703	150759	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	75	2	3.33	298228300	130023	47.88	2265	2340	2250	2925	1575	2250	2293.66	0.00	0	6740	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	366	-14.53	1.53	12	0.83	-160.00	1522.00	3845	20230620	-39.53	2210	20230630	5.20	3845	-39.53	20230620	2210	5.20	20230630	3845	-39.53	20230620	2210	5.20	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
164	20230703	140759	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	65	2	2.89	256645180	112008	41.25	2265	2340	2250	2925	1575	2250	2291.32	0.00	0	5722	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	364	-14.47	1.52	12	0.71	-160.00	1522.00	3845	20230620	-39.79	2210	20230630	4.75	3845	-39.79	20230620	2210	4.75	20230630	3845	-39.79	20230620	2210	4.75	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
165	20230703	130752	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	80	2	3.56	237926050	103930	38.27	2265	2340	2250	2925	1575	2250	2289.30	0.00	0	5346	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	367	-14.56	1.53	12	0.66	-160.00	1522.00	3845	20230620	-39.40	2210	20230630	5.43	3845	-39.40	20230620	2210	5.43	20230630	3845	-39.40	20230620	2210	5.43	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
166	20230703	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	55	2	2.44	208446695	91218	33.59	2265	2340	2250	2925	1575	2250	2285.15	0.00	0	4623	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	363	-14.41	1.51	12	0.58	-160.00	1522.00	3845	20230620	-40.05	2210	20230630	4.30	3845	-40.05	20230620	2210	4.30	20230630	3845	-40.05	20230620	2210	4.30	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
167	20230703	110755	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	35	2	1.56	199210715	87202	32.11	2265	2340	2250	2925	1575	2250	2284.48	0.00	0	4163	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	359	-14.28	1.50	12	0.55	-160.00	1522.00	3845	20230620	-40.57	2210	20230630	3.39	3845	-40.57	20230620	2210	3.39	20230630	3845	-40.57	20230620	2210	3.39	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
168	20230703	100744	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	65	2	2.89	157082015	68991	25.41	2265	2335	2250	2925	1575	2250	2276.85	0.00	0	3331	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	364	-14.47	1.52	12	0.44	-160.00	1522.00	3845	20230620	-39.79	2210	20230630	4.75	3845	-39.79	20230620	2210	4.75	20230630	3845	-39.79	20230620	2210	4.75	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
169	20230703	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	72822665	32185	11.85	2265	2290	2250	2925	1575	2250	2262.63	0.00	0	-1444	2363	2306	2258	2201	2153	2282	2177	16	675	100	1530	5	1	15730371	356	-14.12	1.48	12	0.20	-160.00	1522.00	3845	20230620	-41.22	2210	20230630	2.26	3845	-41.22	20230620	2210	2.26	20230630	3845	-41.22	20230620	2210	2.26	20230630	0.00	N	223310	100	15 억		0	N	N	0	N	00	N