KissMeData/131220/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	160826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6590	-30	5	-0.45	197684470	30269	55.66	6620	6670	6500	8600	4640	6620	6530.90	1.80	0	1482	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	491	10.44	1.28	12	0.41	631.00	5131.00	11150	20220804	-40.90	5960	20230726	10.57	8020	-17.83	20230323	5960	10.57	20230726	11150	-40.90	20220804	5960	10.57	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
3	20230731	150826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-20	5	-0.30	189162630	28968	53.27	6620	6670	6500	8600	4640	6620	6530.05	1.80	0	1576	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	492	10.46	1.29	12	0.39	631.00	5131.00	11150	20220804	-40.81	5960	20230726	10.74	8020	-17.71	20230323	5960	10.74	20230726	11150	-40.81	20220804	5960	10.74	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
4	20230731	140829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-20	5	-0.30	172192420	26379	48.51	6620	6670	6500	8600	4640	6620	6527.63	1.80	0	758	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	492	10.46	1.29	12	0.35	631.00	5131.00	11150	20220804	-40.81	5960	20230726	10.74	8020	-17.71	20230323	5960	10.74	20230726	11150	-40.81	20220804	5960	10.74	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
5	20230731	130829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	-70	5	-1.06	130056150	19915	36.62	6620	6670	6500	8600	4640	6620	6530.56	1.80	0	1005	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	488	10.38	1.28	12	0.27	631.00	5131.00	11150	20220804	-41.26	5960	20230726	9.90	8020	-18.33	20230323	5960	9.90	20230726	11150	-41.26	20220804	5960	9.90	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
6	20230731	120837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6500	-120	5	-1.81	121303360	18572	34.15	6620	6670	6500	8600	4640	6620	6531.52	1.80	0	878	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	485	10.30	1.27	12	0.25	631.00	5131.00	11150	20220804	-41.70	5960	20230726	9.06	8020	-18.95	20230323	5960	9.06	20230726	11150	-41.70	20220804	5960	9.06	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
7	20230731	110839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6590	-30	5	-0.45	78018640	11924	21.93	6620	6670	6500	8600	4640	6620	6542.99	1.80	0	-595	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	491	10.44	1.28	12	0.16	631.00	5131.00	11150	20220804	-40.90	5960	20230726	10.57	8020	-17.83	20230323	5960	10.57	20230726	11150	-40.90	20220804	5960	10.57	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
8	20230731	100836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6590	-30	5	-0.45	37583370	5725	10.53	6620	6670	6520	8600	4640	6620	6564.78	1.80	0	-293	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	491	10.44	1.28	12	0.08	631.00	5131.00	11150	20220804	-40.90	5960	20230726	10.57	8020	-17.83	20230323	5960	10.57	20230726	11150	-40.90	20220804	5960	10.57	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
9	20230731	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	0	3	0.00	5011340	757	1.39	6620	6620	6620	8600	4640	6620	6620.00	1.80	0	-17	6980	6800	6520	6340	6060	6890	6430	37	1980	500	4890	10	1	7454490	493	10.49	1.29	12	0.01	631.00	5131.00	11150	20220804	-40.63	5960	20230726	11.07	8020	-17.46	20230323	5960	11.07	20230726	11150	-40.63	20220804	5960	11.07	20230726	3.76	N	131220	500	37 억		133946	N	N	0	N	00	N
10	20230728	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	290	2	4.58	353115470	54380	214.86	6310	6700	6240	8220	4440	6330	6493.47	1.74	0	2888	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	493	10.49	1.29	12	0.73	631.00	5131.00	11150	20220804	-40.63	5960	20230726	11.07	8020	-17.46	20230323	5960	11.07	20230726	11150	-40.63	20220804	5960	11.07	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
11	20230728	150828	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	180	2	2.84	266513300	41306	163.21	6310	6550	6240	8220	4440	6330	6452.17	1.74	0	2618	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	485	10.32	1.27	12	0.55	631.00	5131.00	11150	20220804	-41.61	5960	20230726	9.23	8020	-18.83	20230323	5960	9.23	20230726	11150	-41.61	20220804	5960	9.23	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
12	20230728	140825	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	120	2	1.90	171896690	26745	105.67	6310	6530	6240	8220	4440	6330	6427.25	1.74	0	2072	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	481	10.22	1.26	12	0.36	631.00	5131.00	11150	20220804	-42.15	5960	20230726	8.22	8020	-19.58	20230323	5960	8.22	20230726	11150	-42.15	20220804	5960	8.22	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
13	20230728	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	140	2	2.21	131368030	20437	80.75	6310	6530	6240	8220	4440	6330	6427.95	1.74	0	935	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	482	10.25	1.26	12	0.27	631.00	5131.00	11150	20220804	-41.97	5960	20230726	8.56	8020	-19.33	20230323	5960	8.56	20230726	11150	-41.97	20220804	5960	8.56	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
14	20230728	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	140	2	2.21	68679500	10740	42.44	6310	6500	6240	8220	4440	6330	6394.74	1.74	0	60	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	482	10.25	1.26	12	0.14	631.00	5131.00	11150	20220804	-41.97	5960	20230726	8.56	8020	-19.33	20230323	5960	8.56	20230726	11150	-41.97	20220804	5960	8.56	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
15	20230728	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	80	2	1.26	47157230	7410	29.28	6310	6480	6240	8220	4440	6330	6364.00	1.74	0	-278	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	478	10.16	1.25	12	0.10	631.00	5131.00	11150	20220804	-42.51	5960	20230726	7.55	8020	-20.07	20230323	5960	7.55	20230726	11150	-42.51	20220804	5960	7.55	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
16	20230728	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	40	2	0.63	38840320	6110	24.14	6310	6480	6240	8220	4440	6330	6356.84	1.74	0	302	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	475	10.10	1.24	12	0.08	631.00	5131.00	11150	20220804	-42.87	5960	20230726	6.88	8020	-20.57	20230323	5960	6.88	20230726	11150	-42.87	20220804	5960	6.88	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
17	20230728	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-60	5	-0.95	7785830	1246	4.92	6310	6310	6240	8220	4440	6330	6248.66	1.74	0	421	6543	6436	6223	6116	5903	6490	6170	37	1890	500	4680	10	1	7454490	467	9.94	1.22	12	0.02	631.00	5131.00	11150	20220804	-43.77	5960	20230726	5.20	8020	-21.82	20230323	5960	5.20	20230726	11150	-43.77	20220804	5960	5.20	20230726	3.89	N	131220	500	37 억		129970	N	N	0	N	00	N
18	20230727	160824	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	280	2	4.63	155998900	25108	36.77	6010	6330	6010	7860	4240	6050	6213.12	1.66	-5451	5693	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	472	10.03	1.23	12	0.34	631.00	5131.00	11150	20220804	-43.23	5960	20230726	6.21	8020	-21.07	20230323	5960	6.21	20230726	11150	-43.23	20220804	5960	6.21	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
19	20230727	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	200	2	3.31	130595230	21054	30.83	6010	6330	6010	7860	4240	6050	6202.87	1.66	-5451	4361	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	466	9.90	1.22	12	0.28	631.00	5131.00	11150	20220804	-43.95	5960	20230726	4.87	8020	-22.07	20230323	5960	4.87	20230726	11150	-43.95	20220804	5960	4.87	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
20	20230727	140820	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	220	2	3.64	119942210	19354	28.34	6010	6330	6010	7860	4240	6050	6197.28	1.66	-5451	4068	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	467	9.94	1.22	12	0.26	631.00	5131.00	11150	20220804	-43.77	5960	20230726	5.20	8020	-21.82	20230323	5960	5.20	20230726	11150	-43.77	20220804	5960	5.20	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
21	20230727	130821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	107383480	17353	25.41	6010	6330	6010	7860	4240	6050	6188.18	1.66	-5451	3461	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	468	9.95	1.22	12	0.23	631.00	5131.00	11150	20220804	-43.68	5960	20230726	5.37	8020	-21.70	20230323	5960	5.37	20230726	11150	-43.68	20220804	5960	5.37	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
22	20230727	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	220	2	3.64	103378260	16715	24.48	6010	6330	6010	7860	4240	6050	6184.76	1.66	-5451	3468	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	467	9.94	1.22	12	0.22	631.00	5131.00	11150	20220804	-43.77	5960	20230726	5.20	8020	-21.82	20230323	5960	5.20	20230726	11150	-43.77	20220804	5960	5.20	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
23	20230727	110824	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	220	2	3.64	102084660	16510	24.18	6010	6330	6010	7860	4240	6050	6183.20	1.66	-5451	3458	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	467	9.94	1.22	12	0.22	631.00	5131.00	11150	20220804	-43.77	5960	20230726	5.20	8020	-21.82	20230323	5960	5.20	20230726	11150	-43.77	20220804	5960	5.20	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
24	20230727	100821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	190	2	3.14	85745190	13913	20.37	6010	6310	6010	7860	4240	6050	6162.95	1.66	-5451	3405	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	465	9.89	1.22	12	0.19	631.00	5131.00	11150	20220804	-44.04	5960	20230726	4.70	8020	-22.19	20230323	5960	4.70	20230726	11150	-44.04	20220804	5960	4.70	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
25	20230727	090819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	130	2	2.15	27086850	4476	6.55	6010	6180	6010	7860	4240	6050	6051.58	1.66	-5451	920	6550	6300	6130	5880	5710	6215	5795	37	1810	500	4470	10	1	7454490	461	9.79	1.20	12	0.06	631.00	5131.00	11150	20220804	-44.57	5960	20230726	3.69	8020	-22.94	20230323	5960	3.69	20230726	11150	-44.57	20220804	5960	3.69	20230726	3.92	N	131220	500	37 억		123995	N	N	0	N	00	N
26	20230726	160818	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6050	-330	5	-5.17	418300590	68216	213.50	6380	6380	5960	8290	4470	6380	6132.28	1.74	0	-5550	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	451	9.59	1.18	12	0.92	631.00	5131.00	11500	20220725	-47.39	5960	20230726	1.51	8020	-24.56	20230323	5960	1.51	20230726	11150	-45.74	20220804	5960	1.51	20230726	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
27	20230726	150824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6100	-280	5	-4.39	403963530	65849	206.09	6380	6380	5960	8290	4470	6380	6134.69	1.74	0	-5656	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	455	9.67	1.19	12	0.88	631.00	5131.00	11500	20220725	-46.96	5960	20230726	2.35	8020	-23.94	20230323	5960	2.35	20230726	11150	-45.29	20220804	5960	2.35	20230726	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
28	20230726	140817	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6060	-320	5	-5.02	386705230	63005	197.19	6380	6380	5960	8290	4470	6380	6137.69	1.74	0	-5492	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	452	9.60	1.18	12	0.85	631.00	5131.00	11500	20220725	-47.30	5960	20230726	1.68	8020	-24.44	20230323	5960	1.68	20230726	11150	-45.65	20220804	5960	1.68	20230726	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
29	20230726	130815	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6080	-300	5	-4.70	361735780	58895	184.33	6380	6380	5960	8290	4470	6380	6142.05	1.74	0	-4962	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	453	9.64	1.18	12	0.79	631.00	5131.00	11500	20220725	-47.13	5960	20230726	2.01	8020	-24.19	20230323	5960	2.01	20230726	11150	-45.47	20220804	5960	2.01	20230726	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
30	20230726	120818	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6140	-240	5	-3.76	241472500	39217	122.74	6380	6380	5960	8290	4470	6380	6157.34	1.74	0	-6115	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	458	9.73	1.20	12	0.53	631.00	5131.00	11500	20220725	-46.61	5960	20230726	3.02	8020	-23.44	20230323	5960	3.02	20230726	11150	-44.93	20220804	5960	3.02	20230726	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
31	20230726	110813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6030	-350	5	-5.49	219397480	35586	111.38	6380	6380	5960	8290	4470	6380	6165.28	1.74	0	-5125	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	450	9.56	1.18	12	0.48	631.00	5131.00	11500	20220725	-47.57	5960	20230726	1.17	8020	-24.81	20230323	5960	1.17	20230726	11150	-45.92	20220804	5960	1.17	20230726	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
32	20230726	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-220	5	-3.45	147032790	23655	74.04	6380	6380	6160	8290	4470	6380	6215.72	1.74	0	-3605	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	459	9.76	1.20	12	0.32	631.00	5131.00	11500	20220725	-46.43	6130	20221013	0.49	8020	-23.19	20230323	6160	0.00	20230726	11150	-44.75	20220804	6130	0.49	20221013	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
33	20230726	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-130	5	-2.04	18373580	2913	9.12	6380	6380	6240	8290	4470	6380	6307.44	1.74	0	-1359	6746	6562	6466	6282	6186	6515	6235	37	1910	500	4720	10	1	7454490	466	9.90	1.22	12	0.04	631.00	5131.00	11500	20220725	-45.65	6130	20221013	1.96	8020	-22.07	20230323	6240	0.16	20230726	11150	-43.95	20220804	6130	1.96	20221013	3.96	N	131220	500	37 억		129446	N	N	0	N	00	N
34	20230725	160812	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-270	5	-4.06	206832080	31941	75.02	6610	6650	6370	8640	4660	6650	6475.88	1.83	0	-6245	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	476	10.11	1.24	12	0.43	631.00	5131.00	11500	20220725	-44.52	6130	20221013	4.08	8020	-20.45	20230323	6290	1.43	20230103	11500	-44.52	20220725	6130	4.08	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
35	20230725	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-240	5	-3.61	184915210	28512	66.97	6610	6650	6400	8640	4660	6650	6485.52	1.83	0	-5624	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	478	10.16	1.25	12	0.38	631.00	5131.00	11500	20220725	-44.26	6130	20221013	4.57	8020	-20.07	20230323	6290	1.91	20230103	11500	-44.26	20220725	6130	4.57	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
36	20230725	140803	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-180	5	-2.71	138712170	21314	50.06	6610	6650	6410	8640	4660	6650	6508.03	1.83	0	-4945	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	482	10.25	1.26	12	0.29	631.00	5131.00	11500	20220725	-43.74	6130	20221013	5.55	8020	-19.33	20230323	6290	2.86	20230103	11500	-43.74	20220725	6130	5.55	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
37	20230725	130812	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-230	5	-3.46	129004570	19809	46.53	6610	6650	6410	8640	4660	6650	6512.42	1.83	0	-4351	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	479	10.17	1.25	12	0.27	631.00	5131.00	11500	20220725	-44.17	6130	20221013	4.73	8020	-19.95	20230323	6290	2.07	20230103	11500	-44.17	20220725	6130	4.73	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
38	20230725	120810	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-200	5	-3.01	110121340	16882	39.65	6610	6650	6450	8640	4660	6650	6523.00	1.83	0	-3371	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	481	10.22	1.26	12	0.23	631.00	5131.00	11500	20220725	-43.91	6130	20221013	5.22	8020	-19.58	20230323	6290	2.54	20230103	11500	-43.91	20220725	6130	5.22	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
39	20230725	110809	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-160	5	-2.41	77582960	11864	27.87	6610	6650	6490	8640	4660	6650	6539.36	1.83	0	-3001	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	484	10.29	1.26	12	0.16	631.00	5131.00	11500	20220725	-43.57	6130	20221013	5.87	8020	-19.08	20230323	6290	3.18	20230103	11500	-43.57	20220725	6130	5.87	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
40	20230725	100807	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-100	5	-1.50	39306340	5986	14.06	6610	6650	6520	8640	4660	6650	6566.38	1.83	0	-1031	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	488	10.38	1.28	12	0.08	631.00	5131.00	11500	20220725	-43.04	6130	20221013	6.85	8020	-18.33	20230323	6290	4.13	20230103	11500	-43.04	20220725	6130	6.85	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
41	20230725	090808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-10	5	-0.15	13032930	1974	4.64	6610	6650	6590	8640	4660	6650	6602.29	1.83	0	-69	6770	6710	6630	6570	6490	6740	6600	37	1990	500	4920	10	1	7454490	495	10.52	1.29	12	0.03	631.00	5131.00	11500	20220725	-42.26	6130	20221013	8.32	8020	-17.21	20230323	6290	5.56	20230103	11500	-42.26	20220725	6130	8.32	20221013	3.96	N	131220	500	37 억		136527	N	N	0	N	00	N
42	20230724	160810	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-30	5	-0.45	279505070	42361	397.12	6610	6690	6550	8680	4680	6680	6598.17	1.91	0	-5469	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	496	10.54	1.30	12	0.57	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11500	-42.17	20220725	6130	8.48	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
43	20230724	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-100	5	-1.50	264721280	40121	376.12	6610	6690	6550	8680	4680	6680	6598.07	1.91	0	-5319	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	491	10.43	1.28	12	0.54	631.00	5131.00	11850	20220721	-44.47	6130	20221013	7.34	8020	-17.96	20230323	6290	4.61	20230103	11500	-42.78	20220725	6130	7.34	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
44	20230724	140804	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-100	5	-1.50	214470970	32467	304.37	6610	6690	6560	8680	4680	6680	6605.81	1.91	0	-5190	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	491	10.43	1.28	12	0.44	631.00	5131.00	11850	20220721	-44.47	6130	20221013	7.34	8020	-17.96	20230323	6290	4.61	20230103	11500	-42.78	20220725	6130	7.34	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
45	20230724	130805	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-100	5	-1.50	212561750	32177	301.65	6610	6690	6560	8680	4680	6680	6606.02	1.91	0	-5230	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	491	10.43	1.28	12	0.43	631.00	5131.00	11850	20220721	-44.47	6130	20221013	7.34	8020	-17.96	20230323	6290	4.61	20230103	11500	-42.78	20220725	6130	7.34	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
46	20230724	120806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-70	5	-1.05	182095320	27567	258.43	6610	6690	6560	8680	4680	6680	6605.55	1.91	0	-5297	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	493	10.48	1.29	12	0.37	631.00	5131.00	11850	20220721	-44.22	6130	20221013	7.83	8020	-17.58	20230323	6290	5.09	20230103	11500	-42.52	20220725	6130	7.83	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
47	20230724	110809	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-30	5	-0.45	146480760	22200	208.12	6610	6660	6560	8680	4680	6680	6598.23	1.91	0	-5835	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	496	10.54	1.30	12	0.30	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11500	-42.17	20220725	6130	8.48	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
48	20230724	100801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	-110	5	-1.65	69241800	10507	98.50	6610	6630	6560	8680	4680	6680	6590.06	1.91	0	-4379	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	490	10.41	1.28	12	0.14	631.00	5131.00	11850	20220721	-44.56	6130	20221013	7.18	8020	-18.08	20230323	6290	4.45	20230103	11500	-42.87	20220725	6130	7.18	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
49	20230724	090807	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-50	5	-0.75	23294590	3529	33.08	6610	6630	6580	8680	4680	6680	6600.90	1.91	0	-1106	6753	6716	6673	6636	6593	6735	6655	37	2000	500	4940	10	1	7454490	494	10.51	1.29	12	0.05	631.00	5131.00	11850	20220721	-44.05	6130	20221013	8.16	8020	-17.33	20230323	6290	5.41	20230103	11500	-42.35	20220725	6130	8.16	20221013	3.92	N	131220	500	37 억		142166	N	N	0	N	00	N
50	20230721	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-20	5	-0.30	71059730	10665	83.81	6650	6710	6630	8710	4690	6700	6662.89	1.89	0	1542	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	498	10.59	1.30	12	0.14	631.00	5131.00	11850	20220721	-43.63	6130	20221013	8.97	8020	-16.71	20230323	6290	6.20	20230103	11850	-43.63	20220721	6130	8.97	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
51	20230721	150801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-20	5	-0.30	66597880	9996	78.55	6650	6710	6630	8710	4690	6700	6662.45	1.89	0	1575	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	498	10.59	1.30	12	0.13	631.00	5131.00	11850	20220721	-43.63	6130	20221013	8.97	8020	-16.71	20230323	6290	6.20	20230103	11850	-43.63	20220721	6130	8.97	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
52	20230721	140758	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-30	5	-0.45	49271010	7397	58.13	6650	6710	6630	8710	4690	6700	6660.94	1.89	0	1706	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	497	10.57	1.30	12	0.10	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
53	20230721	130800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	10	2	0.15	47002810	7057	55.46	6650	6710	6630	8710	4690	6700	6660.45	1.89	0	1707	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	500	10.63	1.31	12	0.09	631.00	5131.00	11850	20220721	-43.38	6130	20221013	9.46	8020	-16.33	20230323	6290	6.68	20230103	11850	-43.38	20220721	6130	9.46	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
54	20230721	120809	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	42895210	6442	50.62	6650	6710	6630	8710	4690	6700	6658.68	1.89	0	1821	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	499	10.62	1.31	12	0.09	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
55	20230721	110805	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-30	5	-0.45	27719780	4168	32.75	6650	6700	6630	8710	4690	6700	6650.62	1.89	0	1085	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	497	10.57	1.30	12	0.06	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
56	20230721	100804	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-30	5	-0.45	21554100	3243	25.49	6650	6700	6630	8710	4690	6700	6646.35	1.89	0	1094	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	497	10.57	1.30	12	0.04	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
57	20230721	090803	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-60	5	-0.90	1954580	294	2.31	6650	6650	6640	8710	4690	6700	6648.23	1.89	0	-90	6880	6790	6680	6590	6480	6835	6635	37	2010	500	4950	10	1	7454490	495	10.52	1.29	12	0.00	631.00	5131.00	11850	20220721	-43.97	6130	20221013	8.32	8020	-17.21	20230323	6290	5.56	20230103	11850	-43.97	20220721	6130	8.32	20221013	3.89	N	131220	500	37 억		140624	N	N	0	N	00	N
58	20230720	160756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	84749670	12724	84.78	6580	6770	6570	8670	4670	6670	6660.62	1.88	0	231	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	499	10.62	1.31	12	0.17	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
59	20230720	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-10	5	-0.15	82123490	12331	82.16	6580	6770	6570	8670	4670	6670	6659.92	1.88	0	59	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	496	10.55	1.30	12	0.17	631.00	5131.00	11850	20220721	-43.80	6130	20221013	8.65	8020	-16.96	20230323	6290	5.88	20230103	11850	-43.80	20220721	6130	8.65	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
60	20230720	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-10	5	-0.15	74753760	11224	74.78	6580	6770	6570	8670	4670	6670	6660.17	1.88	0	209	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	496	10.55	1.30	12	0.15	631.00	5131.00	11850	20220721	-43.80	6130	20221013	8.65	8020	-16.96	20230323	6290	5.88	20230103	11850	-43.80	20220721	6130	8.65	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
61	20230720	130756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	63002600	9456	63.00	6580	6770	6570	8670	4670	6670	6662.71	1.88	0	50	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	497	10.57	1.30	12	0.13	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
62	20230720	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	47691770	7165	47.74	6580	6770	6570	8670	4670	6670	6656.21	1.88	0	50	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	499	10.62	1.31	12	0.10	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
63	20230720	110759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	20	2	0.30	30806300	4651	30.99	6580	6700	6570	8670	4670	6670	6623.59	1.88	0	244	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	499	10.60	1.30	12	0.06	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
64	20230720	100751	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-40	5	-0.60	26298810	3975	26.48	6580	6700	6570	8670	4670	6670	6616.05	1.88	0	308	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	494	10.51	1.29	12	0.05	631.00	5131.00	11850	20220721	-44.05	6130	20221013	8.16	8020	-17.33	20230323	6290	5.41	20230103	11850	-44.05	20220721	6130	8.16	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
65	20230720	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-70	5	-1.05	8469470	1288	8.58	6580	6670	6570	8670	4670	6670	6575.68	1.88	0	-25	6810	6740	6680	6610	6550	6710	6580	37	2000	500	4930	10	1	7454490	492	10.46	1.29	12	0.02	631.00	5131.00	11850	20220721	-44.30	6130	20221013	7.67	8020	-17.71	20230323	6290	4.93	20230103	11850	-44.30	20220721	6130	7.67	20221013	3.87	N	131220	500	37 억		140393	N	N	0	N	00	N
66	20230719	160806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-30	5	-0.45	99797800	15009	67.49	6710	6750	6620	8710	4690	6700	6649.20	1.90	0	-1212	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	497	10.57	1.30	12	0.20	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
67	20230719	150807	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-70	5	-1.04	88436810	13302	59.82	6710	6750	6620	8710	4690	6700	6648.38	1.90	0	-882	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	494	10.51	1.29	12	0.18	631.00	5131.00	11850	20220721	-44.05	6130	20221013	8.16	8020	-17.33	20230323	6290	5.41	20230103	11850	-44.05	20220721	6130	8.16	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
68	20230719	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-20	5	-0.30	74898110	11260	50.63	6710	6750	6630	8710	4690	6700	6651.70	1.90	0	-542	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	498	10.59	1.30	12	0.15	631.00	5131.00	11850	20220721	-43.63	6130	20221013	8.97	8020	-16.71	20230323	6290	6.20	20230103	11850	-43.63	20220721	6130	8.97	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
69	20230719	130759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-50	5	-0.75	53538430	8044	36.17	6710	6750	6640	8710	4690	6700	6655.70	1.90	0	-143	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	496	10.54	1.30	12	0.11	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
70	20230719	120809	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-10	5	-0.15	52008590	7814	35.14	6710	6750	6640	8710	4690	6700	6655.82	1.90	0	-118	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	499	10.60	1.30	12	0.10	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
71	20230719	110808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-10	5	-0.15	38646260	5806	26.11	6710	6750	6640	8710	4690	6700	6656.26	1.90	0	174	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	499	10.60	1.30	12	0.08	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
72	20230719	100802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	20	2	0.30	32303160	4855	21.83	6710	6750	6640	8710	4690	6700	6653.59	1.90	0	241	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	501	10.65	1.31	12	0.07	631.00	5131.00	11850	20220721	-43.29	6130	20221013	9.62	8020	-16.21	20230323	6290	6.84	20230103	11850	-43.29	20220721	6130	9.62	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
73	20230719	090802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-60	5	-0.90	8203780	1234	5.55	6710	6710	6640	8710	4690	6700	6648.12	1.90	0	-731	6860	6780	6700	6620	6540	6740	6580	37	2010	500	4950	10	1	7454490	495	10.52	1.29	12	0.02	631.00	5131.00	11850	20220721	-43.97	6130	20221013	8.32	8020	-17.21	20230323	6290	5.56	20230103	11850	-43.97	20220721	6130	8.32	20221013	3.89	N	131220	500	37 억		141696	N	N	0	N	00	N
74	20230718	160801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-50	5	-0.74	148126450	22238	274.24	6780	6780	6620	8770	4730	6750	6660.96	2.00	0	-7141	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	499	10.62	1.31	12	0.30	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
75	20230718	150759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-120	5	-1.78	134902640	20250	249.72	6780	6780	6620	8770	4730	6750	6661.86	2.00	0	-7353	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	494	10.51	1.29	12	0.27	631.00	5131.00	11850	20220721	-44.05	6130	20221013	8.16	8020	-17.33	20230323	6290	5.41	20230103	11850	-44.05	20220721	6130	8.16	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
76	20230718	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-50	5	-0.74	110110060	16517	203.69	6780	6780	6620	8770	4730	6750	6666.47	2.00	0	-6893	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	499	10.62	1.31	12	0.22	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
77	20230718	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-80	5	-1.19	103283250	15494	191.07	6780	6780	6620	8770	4730	6750	6666.02	2.00	0	-6583	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	497	10.57	1.30	12	0.21	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
78	20230718	120804	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-100	5	-1.48	73882580	11072	136.54	6780	6780	6620	8770	4730	6750	6672.92	2.00	0	-6046	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	496	10.54	1.30	12	0.15	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
79	20230718	110804	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-100	5	-1.48	59980980	8984	110.79	6780	6780	6620	8770	4730	6750	6676.42	2.00	0	-4597	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	496	10.54	1.30	12	0.12	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
80	20230718	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-50	5	-0.74	25391890	3788	46.71	6780	6780	6680	8770	4730	6750	6703.24	2.00	0	-1414	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	499	10.62	1.31	12	0.05	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
81	20230718	090755	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	20	2	0.30	465800	69	0.85	6780	6780	6750	8770	4730	6750	6750.72	2.00	0	-67	6850	6800	6740	6690	6630	6825	6715	37	2020	500	4990	10	1	7454490	505	10.73	1.32	12	0.00	631.00	5131.00	11850	20220721	-42.87	6130	20221013	10.44	8020	-15.59	20230323	6290	7.63	20230103	11850	-42.87	20220721	6130	10.44	20221013	3.92	N	131220	500	37 억		148837	N	N	0	N	00	N
82	20230717	160756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-40	5	-0.59	53542610	7968	65.77	6720	6790	6680	8820	4760	6790	6719.71	2.03	0	-2700	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	503	10.70	1.32	12	0.11	631.00	5131.00	11850	20220721	-43.04	6130	20221013	10.11	8020	-15.84	20230323	6290	7.31	20230103	11850	-43.04	20220721	6130	10.11	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
83	20230717	150753	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-60	5	-0.88	47720930	7105	58.65	6720	6790	6680	8820	4760	6790	6716.53	2.03	0	-2530	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	502	10.67	1.31	12	0.10	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
84	20230717	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-40	5	-0.59	42693810	6359	52.49	6720	6790	6680	8820	4760	6790	6713.92	2.03	0	-2190	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	503	10.70	1.32	12	0.09	631.00	5131.00	11850	20220721	-43.04	6130	20221013	10.11	8020	-15.84	20230323	6290	7.31	20230103	11850	-43.04	20220721	6130	10.11	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
85	20230717	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-80	5	-1.18	41035730	6113	50.46	6720	6790	6680	8820	4760	6790	6712.86	2.03	0	-2140	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	500	10.63	1.31	12	0.08	631.00	5131.00	11850	20220721	-43.38	6130	20221013	9.46	8020	-16.33	20230323	6290	6.68	20230103	11850	-43.38	20220721	6130	9.46	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
86	20230717	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-30	5	-0.44	35584810	5306	43.80	6720	6780	6680	8820	4760	6790	6706.52	2.03	0	-1935	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	504	10.71	1.32	12	0.07	631.00	5131.00	11850	20220721	-42.95	6130	20221013	10.28	8020	-15.71	20230323	6290	7.47	20230103	11850	-42.95	20220721	6130	10.28	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
87	20230717	110749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	-70	5	-1.03	28524320	4257	35.14	6720	6730	6680	8820	4760	6790	6700.57	2.03	0	-1665	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	501	10.65	1.31	12	0.06	631.00	5131.00	11850	20220721	-43.29	6130	20221013	9.62	8020	-16.21	20230323	6290	6.84	20230103	11850	-43.29	20220721	6130	9.62	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
88	20230717	100750	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-80	5	-1.18	24983990	3730	30.79	6720	6730	6680	8820	4760	6790	6698.12	2.03	0	-1746	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	500	10.63	1.31	12	0.05	631.00	5131.00	11850	20220721	-43.38	6130	20221013	9.46	8020	-16.33	20230323	6290	6.68	20230103	11850	-43.38	20220721	6130	9.46	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
89	20230717	090749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-110	5	-1.62	19322440	2885	23.81	6720	6720	6680	8820	4760	6790	6697.55	2.03	0	-1636	6856	6822	6756	6722	6656	6840	6740	37	2030	500	5020	10	1	7454490	498	10.59	1.30	12	0.04	631.00	5131.00	11850	20220721	-43.63	6130	20221013	8.97	8020	-16.71	20230323	6290	6.20	20230103	11850	-43.63	20220721	6130	8.97	20221013	3.93	N	131220	500	37 억		151583	N	N	0	N	00	N
90	20230714	160749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6790	60	2	0.89	81178010	12106	29.08	6730	6790	6690	8740	4720	6730	6705.60	2.07	0	-2729	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	506	10.76	1.32	12	0.16	631.00	5131.00	11850	20220721	-42.70	6130	20221013	10.77	8020	-15.34	20230323	6290	7.95	20230103	11850	-42.70	20220721	6130	10.77	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
91	20230714	150753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	-30	5	-0.45	67685190	10099	24.25	6730	6740	6690	8740	4720	6730	6702.17	2.07	0	-2501	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	499	10.62	1.31	12	0.14	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
92	20230714	140757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	0	3	0.00	55071280	8215	19.73	6730	6740	6690	8740	4720	6730	6703.75	2.07	0	-2021	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	502	10.67	1.31	12	0.11	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
93	20230714	130745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	-30	5	-0.45	50311720	7505	18.02	6730	6740	6690	8740	4720	6730	6703.76	2.07	0	-1624	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	499	10.62	1.31	12	0.10	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
94	20230714	120746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6690	-40	5	-0.59	44478030	6633	15.93	6730	6740	6690	8740	4720	6730	6705.57	2.07	0	-1504	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	499	10.60	1.30	12	0.09	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
95	20230714	110754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	-30	5	-0.45	34091760	5082	12.21	6730	6740	6690	8740	4720	6730	6708.34	2.07	0	-1321	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	499	10.62	1.31	12	0.07	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
96	20230714	100755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	-30	5	-0.45	18454230	2747	6.60	6730	6740	6700	8740	4720	6730	6717.96	2.07	0	-1117	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	499	10.62	1.31	12	0.04	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
97	20230714	090751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	0	3	0.00	4920650	731	1.76	6730	6740	6730	8740	4720	6730	6731.40	2.07	0	46	6983	6856	6773	6646	6563	6835	6625	37	2010	500	4980	10	1	7454490	502	10.67	1.31	12	0.01	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.92	N	131220	500	37 억		154256	N	N	0	N	00	N
98	20230713	160748	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	70	2	1.05	280357070	41512	410.00	6730	6900	6690	8650	4670	6660	6753.64	2.01	0	4459	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	502	10.67	1.31	12	0.56	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
99	20230713	150743	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	70	2	1.05	273349390	40470	399.70	6730	6900	6690	8650	4670	6660	6754.37	2.01	0	4509	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	502	10.67	1.31	12	0.54	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
100	20230713	140742	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	80	2	1.20	268875420	39806	393.15	6730	6900	6690	8650	4670	6660	6754.65	2.01	0	4306	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	502	10.68	1.31	12	0.53	631.00	5131.00	11850	20220721	-43.12	6130	20221013	9.95	8020	-15.96	20230323	6290	7.15	20230103	11850	-43.12	20220721	6130	9.95	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
101	20230713	130746	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	70	2	1.05	209046810	30960	305.78	6730	6900	6690	8650	4670	6660	6752.16	2.01	0	4081	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	502	10.67	1.31	12	0.42	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
102	20230713	120742	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	60	2	0.90	201912370	29902	295.33	6730	6900	6690	8650	4670	6660	6752.47	2.01	0	4327	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	501	10.65	1.31	12	0.40	631.00	5131.00	11850	20220721	-43.29	6130	20221013	9.62	8020	-16.21	20230323	6290	6.84	20230103	11850	-43.29	20220721	6130	9.62	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
103	20230713	110745	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	120	2	1.80	116121940	17108	168.97	6730	6900	6710	8650	4670	6660	6787.58	2.01	0	330	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	505	10.74	1.32	12	0.23	631.00	5131.00	11850	20220721	-42.78	6130	20221013	10.60	8020	-15.46	20230323	6290	7.79	20230103	11850	-42.78	20220721	6130	10.60	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
104	20230713	100741	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	90	2	1.35	30932430	4584	45.27	6730	6800	6710	8650	4670	6660	6747.91	2.01	0	-147	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	503	10.70	1.32	12	0.06	631.00	5131.00	11850	20220721	-43.04	6130	20221013	10.11	8020	-15.84	20230323	6290	7.31	20230103	11850	-43.04	20220721	6130	10.11	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
105	20230713	090729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	70	2	1.05	1083530	161	1.59	6730	6730	6730	8650	4670	6660	6730.00	2.01	0	0	6773	6716	6683	6626	6593	6745	6655	37	1990	500	4920	10	1	7454490	502	10.67	1.31	12	0.00	631.00	5131.00	11850	20220721	-43.21	6130	20221013	9.79	8020	-16.08	20230323	6290	7.00	20230103	11850	-43.21	20220721	6130	9.79	20221013	3.88	N	131220	500	37 억		149853	N	N	0	N	00	N
106	20230712	160739	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-40	5	-0.60	67677780	10125	75.07	6650	6740	6650	8710	4690	6700	6685.24	2.06	0	-3773	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	496	10.55	1.30	12	0.14	631.00	5131.00	11850	20220721	-43.80	6130	20221013	8.65	8020	-16.96	20230323	6290	5.88	20230103	11850	-43.80	20220721	6130	8.65	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
107	20230712	150734	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-10	5	-0.15	59388380	8882	65.86	6650	6740	6650	8710	4690	6700	6686.37	2.06	0	-3350	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	499	10.60	1.30	12	0.12	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
108	20230712	140733	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-20	5	-0.30	46477650	6947	51.51	6650	6740	6650	8710	4690	6700	6690.32	2.06	0	-2849	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	498	10.59	1.30	12	0.09	631.00	5131.00	11850	20220721	-43.63	6130	20221013	8.97	8020	-16.71	20230323	6290	6.20	20230103	11850	-43.63	20220721	6130	8.97	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
109	20230712	130735	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	40791400	6097	45.21	6650	6740	6650	8710	4690	6700	6690.41	2.06	0	-2206	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	499	10.62	1.31	12	0.08	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
110	20230712	120737	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-10	5	-0.15	33711200	5039	37.36	6650	6740	6650	8710	4690	6700	6690.06	2.06	0	-1587	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	499	10.60	1.30	12	0.07	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
111	20230712	110736	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	31753110	4746	35.19	6650	6740	6650	8710	4690	6700	6690.50	2.06	0	-1340	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	499	10.62	1.31	12	0.06	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
112	20230712	100737	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	10	2	0.15	27215000	4066	30.15	6650	6740	6650	8710	4690	6700	6693.31	2.06	0	-1162	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	500	10.63	1.31	12	0.05	631.00	5131.00	11850	20220721	-43.38	6130	20221013	9.46	8020	-16.33	20230323	6290	6.68	20230103	11850	-43.38	20220721	6130	9.46	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
113	20230712	090738	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	10157770	1520	11.27	6650	6740	6650	8710	4690	6700	6682.74	2.06	0	-688	6833	6766	6633	6566	6433	6800	6600	37	2010	500	4950	10	1	7454490	499	10.62	1.31	12	0.02	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.92	N	131220	500	37 억		153619	N	N	0	N	00	N
114	20230711	160728	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	100	2	1.52	89150420	13487	84.22	6660	6700	6500	8580	4620	6600	6610.07	2.10	0	-2798	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	499	10.62	1.31	12	0.18	631.00	5131.00	11850	20220721	-43.46	6130	20221013	9.30	8020	-16.46	20230323	6290	6.52	20230103	11850	-43.46	20220721	6130	9.30	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
115	20230711	150725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	50	2	0.76	84699610	12821	80.06	6660	6680	6500	8580	4620	6600	6606.32	2.10	0	-2605	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	496	10.54	1.30	12	0.17	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
116	20230711	140721	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	30	2	0.45	75261360	11399	71.18	6660	6660	6500	8580	4620	6600	6602.45	2.10	0	-2320	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	494	10.51	1.29	12	0.15	631.00	5131.00	11850	20220721	-44.05	6130	20221013	8.16	8020	-17.33	20230323	6290	5.41	20230103	11850	-44.05	20220721	6130	8.16	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
117	20230711	130712	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	50	2	0.76	64201770	9723	60.72	6660	6660	6500	8580	4620	6600	6603.08	2.10	0	-2086	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	496	10.54	1.30	12	0.13	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
118	20230711	120729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-10	5	-0.15	46082420	6980	43.59	6660	6660	6500	8580	4620	6600	6602.07	2.10	0	-1818	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	491	10.44	1.28	12	0.09	631.00	5131.00	11850	20220721	-44.39	6130	20221013	7.50	8020	-17.83	20230323	6290	4.77	20230103	11850	-44.39	20220721	6130	7.50	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
119	20230711	110733	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	0	3	0.00	39274050	5947	37.14	6660	6660	6500	8580	4620	6600	6604.01	2.10	0	-1259	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	492	10.46	1.29	12	0.08	631.00	5131.00	11850	20220721	-44.30	6130	20221013	7.67	8020	-17.71	20230323	6290	4.93	20230103	11850	-44.30	20220721	6130	7.67	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
120	20230711	100730	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	50	2	0.76	17759020	2696	16.84	6660	6660	6500	8580	4620	6600	6587.17	2.10	0	-737	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	496	10.54	1.30	12	0.04	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
121	20230711	090729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-20	5	-0.30	8505770	1302	8.13	6660	6660	6500	8580	4620	6600	6532.85	2.10	0	103	6786	6692	6596	6502	6406	6740	6550	37	1980	500	4880	10	1	7454490	491	10.43	1.28	12	0.02	631.00	5131.00	11850	20220721	-44.47	6130	20221013	7.34	8020	-17.96	20230323	6290	4.61	20230103	11850	-44.47	20220721	6130	7.34	20221013	3.88	N	131220	500	37 억		156214	N	N	0	N	00	N
122	20230710	160723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	90	2	1.38	105112920	15988	60.35	6510	6690	6500	8460	4560	6510	6574.49	2.09	0	357	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	492	10.46	1.29	12	0.21	631.00	5131.00	11850	20220721	-44.30	6130	20221013	7.67	8020	-17.71	20230323	6290	4.93	20230103	11850	-44.30	20220721	6130	7.67	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
123	20230710	150725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	30	2	0.46	79664230	12092	45.64	6510	6690	6500	8460	4560	6510	6588.18	2.09	0	347	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	488	10.36	1.27	12	0.16	631.00	5131.00	11850	20220721	-44.81	6130	20221013	6.69	8020	-18.45	20230323	6290	3.97	20230103	11850	-44.81	20220721	6130	6.69	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
124	20230710	140718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	120	2	1.84	71236540	10811	40.81	6510	6690	6500	8460	4560	6510	6589.26	2.09	0	479	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	494	10.51	1.29	12	0.15	631.00	5131.00	11850	20220721	-44.05	6130	20221013	8.16	8020	-17.33	20230323	6290	5.41	20230103	11850	-44.05	20220721	6130	8.16	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
125	20230710	130710	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	80	2	1.23	60197370	9134	34.48	6510	6690	6500	8460	4560	6510	6590.47	2.09	0	281	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	491	10.44	1.28	12	0.12	631.00	5131.00	11850	20220721	-44.39	6130	20221013	7.50	8020	-17.83	20230323	6290	4.77	20230103	11850	-44.39	20220721	6130	7.50	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
126	20230710	120728	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	100	2	1.54	55521210	8426	31.80	6510	6690	6500	8460	4560	6510	6589.27	2.09	0	343	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	493	10.48	1.29	12	0.11	631.00	5131.00	11850	20220721	-44.22	6130	20221013	7.83	8020	-17.58	20230323	6290	5.09	20230103	11850	-44.22	20220721	6130	7.83	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
127	20230710	110725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	140	2	2.15	54288640	8240	31.10	6510	6690	6500	8460	4560	6510	6588.43	2.09	0	357	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	496	10.54	1.30	12	0.11	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
128	20230710	100726	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	130	2	2.00	39751760	6050	22.84	6510	6680	6500	8460	4560	6510	6570.54	2.09	0	691	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	495	10.52	1.29	12	0.08	631.00	5131.00	11850	20220721	-43.97	6130	20221013	8.32	8020	-17.21	20230323	6290	5.56	20230103	11850	-43.97	20220721	6130	8.32	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
129	20230710	090719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	0	3	0.00	8545990	1310	4.94	6510	6580	6510	8460	4560	6510	6523.66	2.09	0	-324	6636	6572	6526	6462	6416	6550	6440	37	1950	500	4810	10	1	7454490	485	10.32	1.27	12	0.02	631.00	5131.00	11850	20220721	-45.06	6130	20221013	6.20	8020	-18.83	20230323	6290	3.50	20230103	11850	-45.06	20220721	6130	6.20	20221013	3.90	N	131220	500	37 억		155858	N	N	0	N	00	N
130	20230707	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-10	5	-0.15	172802380	26493	91.85	6540	6590	6480	8470	4570	6520	6522.57	2.17	0	-5563	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	485	10.32	1.27	12	0.36	631.00	5131.00	11850	20220721	-45.06	6130	20221013	6.20	8020	-18.83	20230323	6290	3.50	20230103	11850	-45.06	20220721	6130	6.20	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
131	20230707	150716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-10	5	-0.15	153403690	23513	81.52	6540	6590	6480	8470	4570	6520	6524.21	2.17	0	-5374	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	485	10.32	1.27	12	0.32	631.00	5131.00	11850	20220721	-45.06	6130	20221013	6.20	8020	-18.83	20230323	6290	3.50	20230103	11850	-45.06	20220721	6130	6.20	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
132	20230707	140730	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	20	2	0.31	127276600	19509	67.64	6540	6570	6480	8470	4570	6520	6523.99	2.17	0	-5257	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	488	10.36	1.27	12	0.26	631.00	5131.00	11850	20220721	-44.81	6130	20221013	6.69	8020	-18.45	20230323	6290	3.97	20230103	11850	-44.81	20220721	6130	6.69	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
133	20230707	130722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	10	2	0.15	104932000	16094	55.80	6540	6560	6480	8470	4570	6520	6519.95	2.17	0	-4610	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	487	10.35	1.27	12	0.22	631.00	5131.00	11850	20220721	-44.89	6130	20221013	6.53	8020	-18.58	20230323	6290	3.82	20230103	11850	-44.89	20220721	6130	6.53	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
134	20230707	120725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-30	5	-0.46	86609480	13285	46.06	6540	6560	6480	8470	4570	6520	6519.34	2.17	0	-4027	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	484	10.29	1.26	12	0.18	631.00	5131.00	11850	20220721	-45.23	6130	20221013	5.87	8020	-19.08	20230323	6290	3.18	20230103	11850	-45.23	20220721	6130	5.87	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
135	20230707	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-10	5	-0.15	61177680	9374	32.50	6540	6560	6500	8470	4570	6520	6526.32	2.17	0	-3204	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	485	10.32	1.27	12	0.13	631.00	5131.00	11850	20220721	-45.06	6130	20221013	6.20	8020	-18.83	20230323	6290	3.50	20230103	11850	-45.06	20220721	6130	6.20	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
136	20230707	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	10	2	0.15	39941540	6117	21.21	6540	6560	6500	8470	4570	6520	6529.60	2.17	0	-1850	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	487	10.35	1.27	12	0.08	631.00	5131.00	11850	20220721	-44.89	6130	20221013	6.53	8020	-18.58	20230323	6290	3.82	20230103	11850	-44.89	20220721	6130	6.53	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
137	20230707	090719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	40	2	0.61	13081500	2001	6.94	6540	6560	6510	8470	4570	6520	6537.48	2.17	0	-219	6813	6666	6593	6446	6373	6630	6410	37	1950	500	4820	10	1	7454490	489	10.40	1.28	12	0.03	631.00	5131.00	11850	20220721	-44.64	6130	20221013	7.01	8020	-18.20	20230323	6290	4.29	20230103	11850	-44.64	20220721	6130	7.01	20221013	3.82	N	131220	500	37 억		161419	N	N	0	N	00	N
138	20230706	160718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-130	5	-1.95	190229840	28795	46.46	6670	6740	6520	8640	4660	6650	6607.26	2.32	0	-11913	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	486	10.33	1.27	12	0.39	631.00	5131.00	11850	20220721	-44.98	6130	20221013	6.36	8020	-18.70	20230323	6290	3.66	20230103	11850	-44.98	20220721	6130	6.36	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
139	20230706	150719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-100	5	-1.50	175592820	26553	42.84	6670	6740	6540	8640	4660	6650	6612.92	2.32	0	-11362	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	488	10.38	1.28	12	0.36	631.00	5131.00	11850	20220721	-44.73	6130	20221013	6.85	8020	-18.33	20230323	6290	4.13	20230103	11850	-44.73	20220721	6130	6.85	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
140	20230706	140719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-50	5	-0.75	137673490	20770	33.51	6670	6740	6560	8640	4660	6650	6628.48	2.32	0	-11295	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	492	10.46	1.29	12	0.28	631.00	5131.00	11850	20220721	-44.30	6130	20221013	7.67	8020	-17.71	20230323	6290	4.93	20230103	11850	-44.30	20220721	6130	7.67	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
141	20230706	130719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-70	5	-1.05	105906650	15946	25.73	6670	6740	6580	8640	4660	6650	6641.58	2.32	0	-9117	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	491	10.43	1.28	12	0.21	631.00	5131.00	11850	20220721	-44.47	6130	20221013	7.34	8020	-17.96	20230323	6290	4.61	20230103	11850	-44.47	20220721	6130	7.34	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
142	20230706	120716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-10	5	-0.15	71785970	10781	17.40	6670	6740	6610	8640	4660	6650	6658.56	2.32	0	-6223	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	495	10.52	1.29	12	0.14	631.00	5131.00	11850	20220721	-43.97	6130	20221013	8.32	8020	-17.21	20230323	6290	5.56	20230103	11850	-43.97	20220721	6130	8.32	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
143	20230706	110723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	20	2	0.30	50717690	7616	12.29	6670	6740	6610	8640	4660	6650	6659.36	2.32	0	-5540	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	497	10.57	1.30	12	0.10	631.00	5131.00	11850	20220721	-43.71	6130	20221013	8.81	8020	-16.83	20230323	6290	6.04	20230103	11850	-43.71	20220721	6130	8.81	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
144	20230706	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	10	2	0.15	43699060	6567	10.60	6670	6690	6610	8640	4660	6650	6654.34	2.32	0	-5050	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	496	10.55	1.30	12	0.09	631.00	5131.00	11850	20220721	-43.80	6130	20221013	8.65	8020	-16.96	20230323	6290	5.88	20230103	11850	-43.80	20220721	6130	8.65	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
145	20230706	090717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	40	2	0.60	15031980	2254	3.64	6670	6690	6660	8640	4660	6650	6669.02	2.32	0	-1947	7010	6830	6740	6560	6470	6785	6515	37	1990	500	4920	10	1	7454490	499	10.60	1.30	12	0.03	631.00	5131.00	11850	20220721	-43.54	6130	20221013	9.14	8020	-16.58	20230323	6290	6.36	20230103	11850	-43.54	20220721	6130	9.14	20221013	3.84	N	131220	500	37 억		173107	N	N	0	N	00	N
146	20230705	160715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-270	5	-3.90	417240670	61897	226.81	6920	6920	6650	8990	4850	6920	6741.08	2.39	0	-4760	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	496	10.54	1.30	12	0.83	631.00	5131.00	11850	20220721	-43.88	6130	20221013	8.48	8020	-17.08	20230323	6290	5.72	20230103	11850	-43.88	20220721	6130	8.48	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
147	20230705	150712	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	-200	5	-2.89	389583900	57755	211.63	6920	6920	6650	8990	4850	6920	6745.46	2.39	0	-4065	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	501	10.65	1.31	12	0.77	631.00	5131.00	11850	20220721	-43.29	6130	20221013	9.62	8020	-16.21	20230323	6290	6.84	20230103	11850	-43.29	20220721	6130	9.62	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
148	20230705	140705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-180	5	-2.60	357718760	52991	194.18	6920	6920	6650	8990	4850	6920	6750.56	2.39	0	-4126	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	502	10.68	1.31	12	0.71	631.00	5131.00	11850	20220721	-43.12	6130	20221013	9.95	8020	-15.96	20230323	6290	7.15	20230103	11850	-43.12	20220721	6130	9.95	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
149	20230705	130707	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-100	5	-1.45	343605080	50898	186.51	6920	6920	6650	8990	4850	6920	6750.86	2.39	0	-3344	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	508	10.81	1.33	12	0.68	631.00	5131.00	11850	20220721	-42.45	6130	20221013	11.26	8020	-14.96	20230323	6290	8.43	20230103	11850	-42.45	20220721	6130	11.26	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
150	20230705	120706	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-160	5	-2.31	112983710	16615	60.88	6920	6920	6730	8990	4850	6920	6800.10	2.39	0	-2222	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	504	10.71	1.32	12	0.22	631.00	5131.00	11850	20220721	-42.95	6130	20221013	10.28	8020	-15.71	20230323	6290	7.47	20230103	11850	-42.95	20220721	6130	10.28	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
151	20230705	110713	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-150	5	-2.17	99702860	14655	53.70	6920	6920	6730	8990	4850	6920	6803.33	2.39	0	-1787	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	505	10.73	1.32	12	0.20	631.00	5131.00	11850	20220721	-42.87	6130	20221013	10.44	8020	-15.59	20230323	6290	7.63	20230103	11850	-42.87	20220721	6130	10.44	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
152	20230705	100708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-70	5	-1.01	27701190	4031	14.77	6920	6920	6830	8990	4850	6920	6872.04	2.39	0	-1322	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	511	10.86	1.34	12	0.05	631.00	5131.00	11850	20220721	-42.19	6130	20221013	11.75	8020	-14.59	20230323	6290	8.90	20230103	11850	-42.19	20220721	6130	11.75	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
153	20230705	090706	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-10	5	-0.14	3845630	557	2.04	6920	6920	6890	8990	4850	6920	6904.18	2.39	0	-218	7293	7106	6803	6616	6313	6955	6465	37	2070	500	5120	10	1	7454490	515	10.95	1.35	12	0.01	631.00	5131.00	11850	20220721	-41.69	6130	20221013	12.72	8020	-13.84	20230323	6290	9.86	20230103	11850	-41.69	20220721	6130	12.72	20221013	3.85	N	131220	500	37 억		178268	N	N	0	N	00	N
154	20230704	160704	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	20	2	0.29	185742960	27127	169.44	6970	6990	6500	8970	4830	6900	6847.08	2.40	0	-826	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	516	10.97	1.35	12	0.36	631.00	5131.00	11850	20220721	-41.60	6130	20221013	12.89	8020	-13.72	20230323	6290	10.02	20230103	11850	-41.60	20220721	6130	12.89	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
155	20230704	150656	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	-30	5	-0.43	164696380	24033	150.11	6970	6990	6500	8970	4830	6900	6852.93	2.40	0	-862	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	512	10.89	1.34	12	0.32	631.00	5131.00	11850	20220721	-42.03	6130	20221013	12.07	8020	-14.34	20230323	6290	9.22	20230103	11850	-42.03	20220721	6130	12.07	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
156	20230704	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-10	5	-0.14	145635160	21257	132.77	6970	6990	6500	8970	4830	6900	6851.16	2.40	0	-618	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	514	10.92	1.34	12	0.29	631.00	5131.00	11850	20220721	-41.86	6130	20221013	12.40	8020	-14.09	20230323	6290	9.54	20230103	11850	-41.86	20220721	6130	12.40	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
157	20230704	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	-90	5	-1.30	140728310	20542	128.31	6970	6990	6500	8970	4830	6900	6850.76	2.40	0	-528	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	508	10.79	1.33	12	0.28	631.00	5131.00	11850	20220721	-42.53	6130	20221013	11.09	8020	-15.09	20230323	6290	8.27	20230103	11850	-42.53	20220721	6130	11.09	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
158	20230704	120658	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-10	5	-0.14	127673650	18630	116.36	6970	6990	6500	8970	4830	6900	6853.12	2.40	0	-516	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	514	10.92	1.34	12	0.25	631.00	5131.00	11850	20220721	-41.86	6130	20221013	12.40	8020	-14.09	20230323	6290	9.54	20230103	11850	-41.86	20220721	6130	12.40	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
159	20230704	110653	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	-90	5	-1.30	102328490	14916	93.17	6970	6990	6500	8970	4830	6900	6860.32	2.40	0	-2048	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	508	10.79	1.33	12	0.20	631.00	5131.00	11850	20220721	-42.53	6130	20221013	11.09	8020	-15.09	20230323	6290	8.27	20230103	11850	-42.53	20220721	6130	11.09	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
160	20230704	100651	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	30	2	0.43	29249200	4205	26.26	6970	6990	6900	8970	4830	6900	6955.81	2.40	0	-1793	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	517	10.98	1.35	12	0.06	631.00	5131.00	11850	20220721	-41.52	6130	20221013	13.05	8020	-13.59	20230323	6290	10.17	20230103	11850	-41.52	20220721	6130	13.05	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
161	20230704	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	60	2	0.87	8106380	1171	7.31	6970	6970	6900	8970	4830	6900	6922.61	2.40	0	-379	7040	6970	6910	6840	6780	7005	6875	37	2070	500	5100	10	1	7454490	519	11.03	1.36	12	0.02	631.00	5131.00	11850	20220721	-41.27	6130	20221013	13.54	8020	-13.22	20230323	6290	10.65	20230103	11850	-41.27	20220721	6130	13.54	20221013	3.88	N	131220	500	37 억		179093	N	N	0	N	00	N
162	20230703	160643	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6900	50	2	0.73	110867370	16005	116.54	6890	6980	6850	8900	4800	6850	6927.06	2.36	0	2615	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	514	10.94	1.34	12	0.21	631.00	5131.00	11850	20220721	-41.77	6130	20221013	12.56	8020	-13.97	20230323	6290	9.70	20230103	11850	-41.77	20220721	6130	12.56	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
163	20230703	150651	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6900	50	2	0.73	106168470	15324	111.59	6890	6980	6850	8900	4800	6850	6928.25	2.36	0	2744	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	514	10.94	1.34	12	0.21	631.00	5131.00	11850	20220721	-41.77	6130	20221013	12.56	8020	-13.97	20230323	6290	9.70	20230103	11850	-41.77	20220721	6130	12.56	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
164	20230703	140650	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6930	80	2	1.17	94206760	13594	98.99	6890	6980	6850	8900	4800	6850	6930.03	2.36	0	2919	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	517	10.98	1.35	12	0.18	631.00	5131.00	11850	20220721	-41.52	6130	20221013	13.05	8020	-13.59	20230323	6290	10.17	20230103	11850	-41.52	20220721	6130	13.05	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
165	20230703	130645	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6920	70	2	1.02	78920800	11390	82.94	6890	6980	6850	8900	4800	6850	6928.96	2.36	0	2889	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	516	10.97	1.35	12	0.15	631.00	5131.00	11850	20220721	-41.60	6130	20221013	12.89	8020	-13.72	20230323	6290	10.02	20230103	11850	-41.60	20220721	6130	12.89	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
166	20230703	120652	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6950	100	2	1.46	78000960	11257	81.97	6890	6980	6850	8900	4800	6850	6929.11	2.36	0	2896	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	518	11.01	1.35	12	0.15	631.00	5131.00	11850	20220721	-41.35	6130	20221013	13.38	8020	-13.34	20230323	6290	10.49	20230103	11850	-41.35	20220721	6130	13.38	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
167	20230703	110647	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6980	130	2	1.90	45600640	6566	47.81	6890	6980	6850	8900	4800	6850	6944.96	2.36	0	1473	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	520	11.06	1.36	12	0.09	631.00	5131.00	11850	20220721	-41.10	6130	20221013	13.87	8020	-12.97	20230323	6290	10.97	20230103	11850	-41.10	20220721	6130	13.87	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
168	20230703	100636	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6970	120	2	1.75	21676080	3127	22.77	6890	6980	6850	8900	4800	6850	6931.91	2.36	0	656	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	520	11.05	1.36	12	0.04	631.00	5131.00	11850	20220721	-41.18	6130	20221013	13.70	8020	-13.09	20230323	6290	10.81	20230103	11850	-41.18	20220721	6130	13.70	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N
169	20230703	090643	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6910	60	2	0.88	4433290	644	4.69	6890	6910	6850	8900	4800	6850	6883.99	2.36	0	380	6963	6906	6853	6796	6743	6880	6770	37	2050	500	5060	10	1	7454490	515	10.95	1.35	12	0.01	631.00	5131.00	11850	20220721	-41.69	6130	20221013	12.72	8020	-13.84	20230323	6290	9.86	20230103	11850	-41.69	20220721	6130	12.72	20221013	3.83	N	131220	500	37 억		175587	N	N	0	N	00	N