KissMeData/019010/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	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	224868425	100208	39.37	2245	2285	2150	2915	1575	2245	2244.02	0.37	0	-1875	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1085	-5.45	0.35	12	0.21	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
3	20230731	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	10	2	0.45	223909865	99782	39.20	2245	2285	2150	2915	1575	2245	2243.99	0.37	0	-1846	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1087	-5.46	0.35	12	0.21	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2445	-7.77	20230721	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
4	20230731	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-5	5	-0.22	168785405	75222	29.56	2245	2285	2150	2915	1575	2245	2243.83	0.37	0	-436	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1080	-5.42	0.35	12	0.16	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
5	20230731	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	149090660	66449	26.11	2245	2285	2150	2915	1575	2245	2243.69	0.37	0	2117	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1085	-5.45	0.35	12	0.14	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
6	20230731	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	0	3	0.00	141048010	62876	24.70	2245	2285	2150	2915	1575	2245	2243.27	0.37	0	3884	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1082	-5.44	0.35	12	0.13	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
7	20230731	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	0	3	0.00	136392890	60805	23.89	2245	2285	2150	2915	1575	2245	2243.12	0.37	0	3912	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1082	-5.44	0.35	12	0.13	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
8	20230731	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	114909830	51261	20.14	2245	2285	2150	2915	1575	2245	2241.66	0.37	0	4781	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1085	-5.45	0.35	12	0.11	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
9	20230731	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	2635635	1174	0.46	2245	2250	2245	2915	1575	2245	2245.00	0.37	0	-139	2345	2295	2220	2170	2095	2320	2195	241	670	500	1610	5	1	48200000	1085	-5.45	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.19	N	019010	500	241 억		180498	N	N	0	N	00	N
10	20230728	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-85	5	-3.65	560630085	252464	637.21	2235	2270	2145	3025	1635	2330	2220.63	0.45	0	-37280	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1082	-5.44	0.35	12	0.52	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
11	20230728	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-95	5	-4.08	487756460	219941	555.13	2235	2270	2145	3025	1635	2330	2217.67	0.45	0	-33707	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1077	-5.41	0.35	12	0.46	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
12	20230728	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-90	5	-3.86	470095480	212062	535.24	2235	2270	2145	3025	1635	2330	2216.78	0.45	0	-29535	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1080	-5.42	0.35	12	0.44	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
13	20230728	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-80	5	-3.43	459381355	207277	523.16	2235	2270	2145	3025	1635	2330	2216.27	0.45	0	-27391	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1085	-5.45	0.35	12	0.43	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
14	20230728	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-100	5	-4.29	428636480	193496	488.38	2235	2270	2145	3025	1635	2330	2215.22	0.45	0	-24605	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1075	-5.40	0.35	12	0.40	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
15	20230728	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-100	5	-4.29	381055885	172172	434.56	2235	2270	2145	3025	1635	2330	2213.23	0.45	0	-22772	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1075	-5.40	0.35	12	0.36	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
16	20230728	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-95	5	-4.08	345145200	156061	393.89	2235	2270	2145	3025	1635	2330	2211.60	0.45	0	-20602	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1077	-5.41	0.35	12	0.32	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
17	20230728	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-125	5	-5.36	160778115	72639	183.34	2235	2250	2200	3025	1635	2330	2213.39	0.45	0	7578	2376	2352	2331	2307	2286	2365	2320	241	695	500	1670	5	1	48200000	1063	-5.34	0.34	12	0.15	-413.00	6400.00	2450	20220818	-10.00	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2450	-10.00	20220818	1925	14.55	20220930	0.24	N	019010	500	241 억		217778	N	N	0	N	00	N
18	20230727	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-5	5	-0.21	83364610	35748	25.72	2315	2355	2310	3035	1635	2335	2332.01	0.45	-21432	-1157	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1123	-5.64	0.36	12	0.07	-413.00	6400.00	2450	20220818	-4.90	1925	20220930	21.04	2445	-4.70	20230721	2060	13.11	20230120	2450	-4.90	20220818	1925	21.04	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
19	20230727	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	5	2	0.21	69796155	29920	21.52	2315	2355	2310	3035	1635	2335	2332.76	0.45	-21432	-535	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1128	-5.67	0.37	12	0.06	-413.00	6400.00	2450	20220818	-4.49	1925	20220930	21.56	2445	-4.29	20230721	2060	13.59	20230120	2450	-4.49	20220818	1925	21.56	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
20	20230727	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	5	2	0.21	61213125	26239	18.87	2315	2355	2310	3035	1635	2335	2332.91	0.45	-21432	-125	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1128	-5.67	0.37	12	0.05	-413.00	6400.00	2450	20220818	-4.49	1925	20220930	21.56	2445	-4.29	20230721	2060	13.59	20230120	2450	-4.49	20220818	1925	21.56	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
21	20230727	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	15	2	0.64	55118970	23635	17.00	2315	2355	2310	3035	1635	2335	2332.09	0.45	-21432	1517	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1133	-5.69	0.37	12	0.05	-413.00	6400.00	2450	20220818	-4.08	1925	20220930	22.08	2445	-3.89	20230721	2060	14.08	20230120	2450	-4.08	20220818	1925	22.08	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
22	20230727	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	15	2	0.64	37369470	16044	11.54	2315	2355	2310	3035	1635	2335	2329.19	0.45	-21432	2148	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1133	-5.69	0.37	12	0.03	-413.00	6400.00	2450	20220818	-4.08	1925	20220930	22.08	2445	-3.89	20230721	2060	14.08	20230120	2450	-4.08	20220818	1925	22.08	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
23	20230727	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	15	2	0.64	26908815	11584	8.33	2315	2350	2310	3035	1635	2335	2322.93	0.45	-21432	2716	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1133	-5.69	0.37	12	0.02	-413.00	6400.00	2450	20220818	-4.08	1925	20220930	22.08	2445	-3.89	20230721	2060	14.08	20230120	2450	-4.08	20220818	1925	22.08	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
24	20230727	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-15	5	-0.64	15779470	6820	4.91	2315	2330	2310	3035	1635	2335	2313.71	0.45	-21432	1391	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1118	-5.62	0.36	12	0.01	-413.00	6400.00	2450	20220818	-5.31	1925	20220930	20.52	2445	-5.11	20230721	2060	12.62	20230120	2450	-5.31	20220818	1925	20.52	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
25	20230727	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-10	5	-0.43	1820510	784	0.56	2315	2325	2315	3035	1635	2335	2322.08	0.45	-21432	555	2408	2371	2328	2291	2248	2350	2270	241	700	500	1680	5	1	48200000	1121	-5.63	0.36	12	0.00	-413.00	6400.00	2450	20220818	-5.10	1925	20220930	20.78	2445	-4.91	20230721	2060	12.86	20230120	2450	-5.10	20220818	1925	20.78	20220930	0.24	N	019010	500	241 억		218935	N	N	0	N	00	N
26	20230726	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-35	5	-1.48	321608210	139016	369.35	2345	2365	2285	3080	1660	2370	2313.46	0.50	0	-21432	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1125	-5.65	0.36	12	0.29	-413.00	6400.00	2450	20220818	-4.69	1925	20220930	21.30	2445	-4.50	20230721	2060	13.35	20230120	2450	-4.69	20220818	1925	21.30	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
27	20230726	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-60	5	-2.53	301869555	130557	346.88	2345	2365	2285	3080	1660	2370	2312.17	0.50	0	-20098	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1113	-5.59	0.36	12	0.27	-413.00	6400.00	2450	20220818	-5.71	1925	20220930	20.00	2445	-5.52	20230721	2060	12.14	20230120	2450	-5.71	20220818	1925	20.00	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
28	20230726	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-65	5	-2.74	284400510	123004	326.81	2345	2365	2285	3080	1660	2370	2312.12	0.50	0	-18260	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1111	-5.58	0.36	12	0.26	-413.00	6400.00	2450	20220818	-5.92	1925	20220930	19.74	2445	-5.73	20230721	2060	11.89	20230120	2450	-5.92	20220818	1925	19.74	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
29	20230726	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-60	5	-2.53	241286170	104283	277.07	2345	2365	2285	3080	1660	2370	2313.76	0.50	0	-9327	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1113	-5.59	0.36	12	0.22	-413.00	6400.00	2450	20220818	-5.71	1925	20220930	20.00	2445	-5.52	20230721	2060	12.14	20230120	2450	-5.71	20220818	1925	20.00	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
30	20230726	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-55	5	-2.32	222838270	96291	255.83	2345	2365	2285	3080	1660	2370	2314.22	0.50	0	-9164	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1116	-5.61	0.36	12	0.20	-413.00	6400.00	2450	20220818	-5.51	1925	20220930	20.26	2445	-5.32	20230721	2060	12.38	20230120	2450	-5.51	20220818	1925	20.26	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
31	20230726	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-70	5	-2.95	213631960	92303	245.24	2345	2365	2285	3080	1660	2370	2314.46	0.50	0	-11205	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1109	-5.57	0.36	12	0.19	-413.00	6400.00	2450	20220818	-6.12	1925	20220930	19.48	2445	-5.93	20230721	2060	11.65	20230120	2450	-6.12	20220818	1925	19.48	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
32	20230726	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-55	5	-2.32	96541390	41372	109.92	2345	2365	2310	3080	1660	2370	2333.50	0.50	0	-25012	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1116	-5.61	0.36	12	0.09	-413.00	6400.00	2450	20220818	-5.51	1925	20220930	20.26	2445	-5.32	20230721	2060	12.38	20230120	2450	-5.51	20220818	1925	20.26	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
33	20230726	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-5	5	-0.21	3855450	1644	4.37	2345	2365	2345	3080	1660	2370	2345.16	0.50	0	-209	2423	2396	2368	2341	2313	2410	2355	241	710	500	1700	5	1	48200000	1140	-5.73	0.37	12	0.00	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2445	-3.27	20230721	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.22	N	019010	500	241 억		240367	N	N	0	N	00	N
34	20230725	160324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-30	5	-1.25	88789075	37638	49.31	2360	2395	2340	3120	1680	2400	2359.02	0.53	0	-13379	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1142	-5.74	0.37	12	0.08	-413.00	6400.00	2450	20220818	-3.27	1925	20220930	23.12	2445	-3.07	20230721	2060	15.05	20230120	2450	-3.27	20220818	1925	23.12	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
35	20230725	150323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2355	-45	5	-1.88	77000380	32645	42.76	2360	2395	2340	3120	1680	2400	2358.72	0.53	0	-10128	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1135	-5.70	0.37	12	0.07	-413.00	6400.00	2450	20220818	-3.88	1925	20220930	22.34	2445	-3.68	20230721	2060	14.32	20230120	2450	-3.88	20220818	1925	22.34	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
36	20230725	140323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-40	5	-1.67	52404690	22200	29.08	2360	2395	2340	3120	1680	2400	2360.57	0.53	0	-6113	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1138	-5.71	0.37	12	0.05	-413.00	6400.00	2450	20220818	-3.67	1925	20220930	22.60	2445	-3.48	20230721	2060	14.56	20230120	2450	-3.67	20220818	1925	22.60	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
37	20230725	130325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	-35	5	-1.46	43916415	18607	24.37	2360	2395	2340	3120	1680	2400	2360.21	0.53	0	-5347	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1140	-5.73	0.37	12	0.04	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2445	-3.27	20230721	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
38	20230725	120325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	-35	5	-1.46	41641440	17644	23.11	2360	2395	2340	3120	1680	2400	2360.09	0.53	0	-5006	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1140	-5.73	0.37	12	0.04	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2445	-3.27	20230721	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
39	20230725	110323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-40	5	-1.67	35776085	15158	19.86	2360	2395	2340	3120	1680	2400	2360.21	0.53	0	-4892	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1138	-5.71	0.37	12	0.03	-413.00	6400.00	2450	20220818	-3.67	1925	20220930	22.60	2445	-3.48	20230721	2060	14.56	20230120	2450	-3.67	20220818	1925	22.60	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
40	20230725	100324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2395	-5	5	-0.21	21364390	9053	11.86	2360	2395	2340	3120	1680	2400	2359.92	0.53	0	-1089	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1154	-5.80	0.37	12	0.02	-413.00	6400.00	2450	20220818	-2.24	1925	20220930	24.42	2445	-2.04	20230721	2060	16.26	20230120	2450	-2.24	20220818	1925	24.42	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
41	20230725	090324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-40	5	-1.67	684400	290	0.38	2360	2360	2360	3120	1680	2400	2360.00	0.53	0	0	2446	2422	2386	2362	2326	2405	2345	241	720	500	1720	5	1	48200000	1138	-5.71	0.37	12	0.00	-413.00	6400.00	2450	20220818	-3.67	1925	20220930	22.60	2445	-3.48	20230721	2060	14.56	20230120	2450	-3.67	20220818	1925	22.60	20220930	0.24	N	019010	500	241 억		253742	N	N	0	N	00	N
42	20230724	160323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2400	0	3	0.00	180382855	76171	37.70	2410	2410	2350	3120	1680	2400	2368.11	0.55	0	-13315	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1157	-5.81	0.38	12	0.16	-413.00	6400.00	2450	20220818	-2.04	1925	20220930	24.68	2445	-1.84	20230721	2060	16.50	20230120	2450	-2.04	20220818	1925	24.68	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
43	20230724	150323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-40	5	-1.67	144549135	61064	30.23	2410	2410	2350	3120	1680	2400	2367.17	0.55	0	-12542	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1138	-5.71	0.37	12	0.13	-413.00	6400.00	2450	20220818	-3.67	1925	20220930	22.60	2445	-3.48	20230721	2060	14.56	20230120	2450	-3.67	20220818	1925	22.60	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
44	20230724	140321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-30	5	-1.25	140568710	59380	29.39	2410	2410	2350	3120	1680	2400	2367.27	0.55	0	-12696	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1142	-5.74	0.37	12	0.12	-413.00	6400.00	2450	20220818	-3.27	1925	20220930	23.12	2445	-3.07	20230721	2060	15.05	20230120	2450	-3.27	20220818	1925	23.12	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
45	20230724	130322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2375	-25	5	-1.04	115308170	48787	24.15	2410	2410	2350	3120	1680	2400	2363.50	0.55	0	-9221	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1145	-5.75	0.37	12	0.10	-413.00	6400.00	2450	20220818	-3.06	1925	20220930	23.38	2445	-2.86	20230721	2060	15.29	20230120	2450	-3.06	20220818	1925	23.38	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
46	20230724	120321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-30	5	-1.25	88443340	37410	18.52	2410	2410	2350	3120	1680	2400	2364.16	0.55	0	-8756	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1142	-5.74	0.37	12	0.08	-413.00	6400.00	2450	20220818	-3.27	1925	20220930	23.12	2445	-3.07	20230721	2060	15.05	20230120	2450	-3.27	20220818	1925	23.12	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
47	20230724	110325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2350	-50	5	-2.08	74573085	31552	15.62	2410	2410	2350	3120	1680	2400	2363.50	0.55	0	-6520	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1133	-5.69	0.37	12	0.07	-413.00	6400.00	2450	20220818	-4.08	1925	20220930	22.08	2445	-3.89	20230721	2060	14.08	20230120	2450	-4.08	20220818	1925	22.08	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
48	20230724	100320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-30	5	-1.25	44019500	18593	9.20	2410	2410	2355	3120	1680	2400	2367.53	0.55	0	-3721	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1142	-5.74	0.37	12	0.04	-413.00	6400.00	2450	20220818	-3.27	1925	20220930	23.12	2445	-3.07	20230721	2060	15.05	20230120	2450	-3.27	20220818	1925	23.12	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
49	20230724	090321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2380	-20	5	-0.83	6671440	2772	1.37	2410	2410	2380	3120	1680	2400	2406.72	0.55	0	-655	2493	2446	2398	2351	2303	2447	2352	241	720	500	1720	5	1	48200000	1147	-5.76	0.37	12	0.01	-413.00	6400.00	2450	20220818	-2.86	1925	20220930	23.64	2445	-2.66	20230721	2060	15.53	20230120	2450	-2.86	20220818	1925	23.64	20220930	0.19	N	019010	500	241 억		266850	N	N	0	N	00	N
50	20230721	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	0	3	0.00	477761030	201424	41.85	2400	2445	2350	3120	1680	2400	2371.92	0.46	0	45495	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1157	-5.81	0.38	12	0.42	-413.00	6400.00	2450	20220818	-2.04	1925	20220930	24.68	2445	-1.84	20230721	2060	16.50	20230120	2450	-2.04	20220818	1925	24.68	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
51	20230721	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-40	5	-1.67	460977190	194427	40.40	2400	2445	2350	3120	1680	2400	2370.95	0.46	0	47791	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1138	-5.71	0.37	12	0.40	-413.00	6400.00	2450	20220818	-3.67	1925	20220930	22.60	2445	-3.48	20230721	2060	14.56	20230120	2450	-3.67	20220818	1925	22.60	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
52	20230721	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-25	5	-1.04	417591430	176060	36.58	2400	2445	2350	3120	1680	2400	2371.87	0.46	0	46921	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1145	-5.75	0.37	12	0.37	-413.00	6400.00	2450	20220818	-3.06	1925	20220930	23.38	2445	-2.86	20230721	2060	15.29	20230120	2450	-3.06	20220818	1925	23.38	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
53	20230721	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-5	5	-0.21	415165660	175039	36.37	2400	2445	2350	3120	1680	2400	2371.85	0.46	0	46939	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1154	-5.80	0.37	12	0.36	-413.00	6400.00	2450	20220818	-2.24	1925	20220930	24.42	2445	-2.04	20230721	2060	16.26	20230120	2450	-2.24	20220818	1925	24.42	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
54	20230721	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-35	5	-1.46	389410290	164154	34.11	2400	2445	2350	3120	1680	2400	2372.22	0.46	0	47126	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1140	-5.73	0.37	12	0.34	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2445	-3.27	20230721	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
55	20230721	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-35	5	-1.46	270972280	114016	23.69	2400	2445	2355	3120	1680	2400	2376.61	0.46	0	35146	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1140	-5.73	0.37	12	0.24	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2445	-3.27	20230721	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
56	20230721	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-35	5	-1.46	221888630	93301	19.39	2400	2445	2355	3120	1680	2400	2378.20	0.46	0	26430	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1140	-5.73	0.37	12	0.19	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2445	-3.27	20230721	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
57	20230721	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	10	2	0.42	30023270	12431	2.58	2400	2445	2375	3120	1680	2400	2415.20	0.46	0	-503	2530	2465	2370	2305	2210	2497	2337	241	720	500	1720	5	1	48200000	1162	-5.84	0.38	12	0.03	-413.00	6400.00	2450	20220818	-1.63	1925	20220930	25.19	2445	-1.43	20230721	2060	16.99	20230120	2450	-1.63	20220818	1925	25.19	20220930	0.21	N	019010	500	241 억		220826	N	N	0	N	00	N
58	20230720	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	100	2	4.35	1144354700	480861	228.77	2300	2435	2275	2990	1610	2300	2379.80	0.39	0	31279	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1157	-5.81	0.38	12	1.00	-413.00	6400.00	2450	20220818	-2.04	1925	20220930	24.68	2435	-1.44	20230720	2060	16.50	20230120	2450	-2.04	20220818	1925	24.68	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
59	20230720	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	85	2	3.70	1049504320	441094	209.85	2300	2435	2275	2990	1610	2300	2379.32	0.39	0	23107	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1150	-5.77	0.37	12	0.92	-413.00	6400.00	2450	20220818	-2.65	1925	20220930	23.90	2435	-2.05	20230720	2060	15.78	20230120	2450	-2.65	20220818	1925	23.90	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
60	20230720	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	60	2	2.61	745182530	314632	149.69	2300	2410	2275	2990	1610	2300	2368.43	0.39	0	18712	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1138	-5.71	0.37	12	0.65	-413.00	6400.00	2450	20220818	-3.67	1925	20220930	22.60	2425	-2.68	20230718	2060	14.56	20230120	2450	-3.67	20220818	1925	22.60	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
61	20230720	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	55	2	2.39	271342960	116170	55.27	2300	2375	2275	2990	1610	2300	2335.74	0.39	0	-4770	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1135	-5.70	0.37	12	0.24	-413.00	6400.00	2450	20220818	-3.88	1925	20220930	22.34	2425	-2.89	20230718	2060	14.32	20230120	2450	-3.88	20220818	1925	22.34	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
62	20230720	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	65	2	2.83	190570130	81907	38.97	2300	2375	2275	2990	1610	2300	2326.66	0.39	0	-3999	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1140	-5.73	0.37	12	0.17	-413.00	6400.00	2450	20220818	-3.47	1925	20220930	22.86	2425	-2.47	20230718	2060	14.81	20230120	2450	-3.47	20220818	1925	22.86	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
63	20230720	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-5	5	-0.22	67571645	29501	14.03	2300	2310	2275	2990	1610	2300	2290.49	0.39	0	3565	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1106	-5.56	0.36	12	0.06	-413.00	6400.00	2450	20220818	-6.33	1925	20220930	19.22	2425	-5.36	20230718	2060	11.41	20230120	2450	-6.33	20220818	1925	19.22	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
64	20230720	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-10	5	-0.43	41169195	17982	8.55	2300	2310	2275	2990	1610	2300	2289.47	0.39	0	1122	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1104	-5.54	0.36	12	0.04	-413.00	6400.00	2450	20220818	-6.53	1925	20220930	18.96	2425	-5.57	20230718	2060	11.17	20230120	2450	-6.53	20220818	1925	18.96	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
65	20230720	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	0	3	0.00	2711700	1179	0.56	2300	2300	2300	2990	1610	2300	2300.00	0.39	0	-160	2410	2355	2285	2230	2160	2382	2257	241	690	500	1650	5	1	48200000	1109	-5.57	0.36	12	0.00	-413.00	6400.00	2450	20220818	-6.12	1925	20220930	19.48	2425	-5.15	20230718	2060	11.65	20230120	2450	-6.12	20220818	1925	19.48	20220930	0.19	N	019010	500	241 억		189666	N	N	0	N	00	N
66	20230719	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	65	2	2.91	478048615	209504	18.32	2260	2340	2215	2905	1565	2235	2281.76	0.33	0	28339	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1109	-5.57	0.36	12	0.43	-413.00	6400.00	2450	20220818	-6.12	1925	20220930	19.48	2425	-5.15	20230718	2060	11.65	20230120	2450	-6.12	20220818	1925	19.48	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
67	20230719	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	95	2	4.25	367087030	161505	14.12	2260	2340	2215	2905	1565	2235	2272.91	0.33	0	25944	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1123	-5.64	0.36	12	0.34	-413.00	6400.00	2450	20220818	-4.90	1925	20220930	21.04	2425	-3.92	20230718	2060	13.11	20230120	2450	-4.90	20220818	1925	21.04	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
68	20230719	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	35	2	1.57	218434700	96956	8.48	2260	2290	2215	2905	1565	2235	2252.93	0.33	0	19200	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1094	-5.50	0.35	12	0.20	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2425	-6.39	20230718	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
69	20230719	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	35	2	1.57	190133100	84505	7.39	2260	2290	2215	2905	1565	2235	2249.96	0.33	0	15454	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1094	-5.50	0.35	12	0.18	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2425	-6.39	20230718	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
70	20230719	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	30	2	1.34	139718175	62327	5.45	2260	2285	2215	2905	1565	2235	2241.70	0.33	0	12606	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1092	-5.48	0.35	12	0.13	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2425	-6.60	20230718	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
71	20230719	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	10	2	0.45	96818475	43251	3.78	2260	2285	2215	2905	1565	2235	2238.53	0.33	0	11885	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1082	-5.44	0.35	12	0.09	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2425	-7.42	20230718	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
72	20230719	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	15	2	0.67	51111435	22876	2.00	2260	2260	2215	2905	1565	2235	2234.28	0.33	0	6085	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1085	-5.45	0.35	12	0.05	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2425	-7.22	20230718	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
73	20230719	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	20	2	0.89	1861235	826	0.07	2260	2260	2250	2905	1565	2235	2253.31	0.33	0	-163	2511	2372	2286	2147	2061	2442	2217	241	670	500	1600	5	1	48200000	1087	-5.46	0.35	12	0.00	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2425	-7.01	20230718	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.19	N	019010	500	241 억		161324	N	N	0	N	00	N
74	20230718	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	15	2	0.68	2640760985	1142364	1367.63	2200	2425	2200	2885	1555	2220	2311.67	0.39	0	-25244	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1077	-5.41	0.35	12	2.37	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2425	-7.84	20230718	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
75	20230718	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	20	2	0.90	2555325705	1104199	1321.93	2200	2425	2200	2885	1555	2220	2314.19	0.39	0	-28670	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1080	-5.42	0.35	12	2.29	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2425	-7.63	20230718	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
76	20230718	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	20	2	0.90	2452292365	1058073	1266.71	2200	2425	2200	2885	1555	2220	2317.70	0.39	0	-40745	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1080	-5.42	0.35	12	2.20	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2425	-7.63	20230718	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
77	20230718	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	35	2	1.58	2354534635	1014638	1214.71	2200	2425	2200	2885	1555	2220	2320.57	0.39	0	-43692	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1087	-5.46	0.35	12	2.11	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2425	-7.01	20230718	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
78	20230718	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	90	2	4.05	1787231750	762788	913.20	2200	2425	2200	2885	1555	2220	2343.03	0.39	0	-52219	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1113	-5.59	0.36	12	1.58	-413.00	6400.00	2450	20220818	-5.71	1925	20220930	20.00	2425	-4.74	20230718	2060	12.14	20230120	2450	-5.71	20220818	1925	20.00	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
79	20230718	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	20	2	0.90	73862975	32977	39.48	2200	2255	2200	2885	1555	2220	2239.83	0.39	0	-1500	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1080	-5.42	0.35	12	0.07	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2340	-4.27	20230221	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
80	20230718	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	8615725	3876	4.64	2200	2230	2200	2885	1555	2220	2222.84	0.39	0	-580	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1075	-5.40	0.35	12	0.01	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2340	-4.70	20230221	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
81	20230718	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-5	5	-0.23	224430	102	0.12	2200	2215	2200	2885	1555	2220	2200.29	0.39	0	0	2280	2250	2225	2195	2170	2237	2182	241	665	500	1590	5	1	48200000	1068	-5.36	0.35	12	0.00	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2340	-5.34	20230221	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.20	N	019010	500	241 억		186744	N	N	0	N	00	N
82	20230717	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-10	5	-0.45	184210860	83529	71.97	2255	2255	2200	2895	1565	2230	2205.35	0.36	0	10846	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1070	-5.38	0.35	12	0.17	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2340	-5.13	20230221	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
83	20230717	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-5	5	-0.22	180997060	82081	70.73	2255	2255	2200	2895	1565	2230	2205.10	0.36	0	10869	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.17	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2340	-4.91	20230221	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
84	20230717	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-30	5	-1.35	171611650	77831	67.06	2255	2255	2200	2895	1565	2230	2204.93	0.36	0	10857	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1060	-5.33	0.34	12	0.16	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2340	-5.98	20230221	2060	6.80	20230120	2450	-10.20	20220818	1925	14.29	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
85	20230717	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-30	5	-1.35	130479415	59136	50.96	2255	2255	2200	2895	1565	2230	2206.43	0.36	0	10308	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1060	-5.33	0.34	12	0.12	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2340	-5.98	20230221	2060	6.80	20230120	2450	-10.20	20220818	1925	14.29	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
86	20230717	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-5	5	-0.22	55686290	25155	21.68	2255	2255	2200	2895	1565	2230	2213.73	0.36	0	264	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.05	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2340	-4.91	20230221	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
87	20230717	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-15	5	-0.67	26725545	12042	10.38	2255	2255	2200	2895	1565	2230	2219.36	0.36	0	263	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1068	-5.36	0.35	12	0.02	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2340	-5.34	20230221	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
88	20230717	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	0	3	0.00	23117420	10411	8.97	2255	2255	2200	2895	1565	2230	2220.48	0.36	0	1327	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1075	-5.40	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2340	-4.70	20230221	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
89	20230717	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	25	2	1.12	9020	4	0.00	2255	2255	2255	2895	1565	2230	2255.00	0.36	0	0	2296	2262	2231	2197	2166	2247	2182	241	665	500	1600	5	1	48200000	1087	-5.46	0.35	12	0.00	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.21	N	019010	500	241 억		175898	N	N	0	N	00	N
90	20230714	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-10	5	-0.45	257015290	115627	92.48	2265	2265	2200	2910	1570	2240	2222.80	0.36	0	436	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1075	-5.40	0.35	12	0.24	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2340	-4.70	20230221	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
91	20230714	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-20	5	-0.89	175916675	78839	63.06	2265	2265	2220	2910	1570	2240	2231.34	0.36	0	71	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1070	-5.38	0.35	12	0.16	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2340	-5.13	20230221	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
92	20230714	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	73886480	33020	26.41	2265	2265	2230	2910	1570	2240	2237.63	0.36	0	428	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1080	-5.42	0.35	12	0.07	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2340	-4.27	20230221	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
93	20230714	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	10	2	0.45	71837345	32105	25.68	2265	2265	2230	2910	1570	2240	2237.57	0.36	0	428	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1085	-5.45	0.35	12	0.07	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2340	-3.85	20230221	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
94	20230714	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-5	5	-0.22	46896870	20966	16.77	2265	2265	2230	2910	1570	2240	2236.81	0.36	0	-20	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1077	-5.41	0.35	12	0.04	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2340	-4.49	20230221	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
95	20230714	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	19061755	8523	6.82	2265	2265	2230	2910	1570	2240	2236.51	0.36	0	-21	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1080	-5.42	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2340	-4.27	20230221	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
96	20230714	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	20	2	0.89	18168355	8124	6.50	2265	2265	2230	2910	1570	2240	2236.38	0.36	0	0	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1089	-5.47	0.35	12	0.02	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2340	-3.42	20230221	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
97	20230714	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	25	2	1.12	99660	44	0.04	2265	2265	2265	2910	1570	2240	2265.00	0.36	0	0	2316	2277	2251	2212	2186	2265	2200	241	670	500	1610	5	1	48200000	1092	-5.48	0.35	12	0.00	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.25	N	019010	500	241 억		175462	N	N	0	N	00	N
98	20230713	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-30	5	-1.32	281285660	125032	169.84	2290	2290	2225	2950	1590	2270	2249.71	0.37	0	-1851	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1080	-5.42	0.35	12	0.26	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2340	-4.27	20230221	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
99	20230713	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-25	5	-1.10	250114475	111097	150.91	2290	2290	2240	2950	1590	2270	2251.32	0.37	0	-6078	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1082	-5.44	0.35	12	0.23	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2340	-4.06	20230221	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
100	20230713	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-10	5	-0.44	214053055	95024	129.08	2290	2290	2245	2950	1590	2270	2252.62	0.37	0	-4917	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1089	-5.47	0.35	12	0.20	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2340	-3.42	20230221	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
101	20230713	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-20	5	-0.88	208640310	92627	125.82	2290	2290	2245	2950	1590	2270	2252.48	0.37	0	-4331	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1085	-5.45	0.35	12	0.19	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2340	-3.85	20230221	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
102	20230713	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-10	5	-0.44	98884905	43858	59.57	2290	2290	2245	2950	1590	2270	2254.66	0.37	0	-3490	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1089	-5.47	0.35	12	0.09	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2340	-3.42	20230221	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
103	20230713	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	0	3	0.00	25691450	11350	15.42	2290	2290	2255	2950	1590	2270	2263.56	0.37	0	-544	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1094	-5.50	0.35	12	0.02	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
104	20230713	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-10	5	-0.44	22233585	9820	13.34	2290	2290	2255	2950	1590	2270	2264.11	0.37	0	596	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1089	-5.47	0.35	12	0.02	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2340	-3.42	20230221	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
105	20230713	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	0	3	0.00	608660	268	0.36	2290	2290	2270	2950	1590	2270	2271.12	0.37	0	249	2330	2300	2275	2245	2220	2287	2232	241	680	500	1630	5	1	48200000	1094	-5.50	0.35	12	0.00	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.24	N	019010	500	241 억		177313	N	N	0	N	00	N
106	20230712	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-5	5	-0.22	166054755	73525	371.43	2305	2305	2250	2955	1595	2275	2258.48	0.36	0	2828	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1094	-5.50	0.35	12	0.15	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
107	20230712	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-5	5	-0.22	159515175	70644	356.88	2305	2305	2250	2955	1595	2275	2258.01	0.36	0	2896	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1094	-5.50	0.35	12	0.15	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
108	20230712	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-10	5	-0.44	134387810	59521	300.69	2305	2305	2250	2955	1595	2275	2257.82	0.36	0	3229	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1092	-5.48	0.35	12	0.12	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
109	20230712	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-20	5	-0.88	132497505	58684	296.46	2305	2305	2250	2955	1595	2275	2257.81	0.36	0	3251	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1087	-5.46	0.35	12	0.12	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
110	20230712	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-10	5	-0.44	101252675	44833	226.49	2305	2305	2250	2955	1595	2275	2258.44	0.36	0	1314	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1092	-5.48	0.35	12	0.09	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
111	20230712	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-20	5	-0.88	98831770	43762	221.08	2305	2305	2250	2955	1595	2275	2258.39	0.36	0	1338	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1087	-5.46	0.35	12	0.09	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
112	20230712	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	0	3	0.00	38306200	16927	85.51	2305	2305	2260	2955	1595	2275	2263.02	0.36	0	-1701	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1097	-5.51	0.36	12	0.04	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2340	-2.78	20230221	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
113	20230712	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	30	2	1.32	87590	38	0.19	2305	2305	2305	2955	1595	2275	2305.00	0.36	0	-13	2325	2300	2280	2255	2235	2290	2245	241	680	500	1630	5	1	48200000	1111	-5.58	0.36	12	0.00	-413.00	6400.00	2450	20220818	-5.92	1925	20220930	19.74	2340	-1.50	20230221	2060	11.89	20230120	2450	-5.92	20220818	1925	19.74	20220930	0.24	N	019010	500	241 억		174472	N	N	0	N	00	N
114	20230711	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-10	5	-0.44	44927745	19795	61.59	2285	2305	2260	2970	1600	2285	2269.65	0.37	0	-4896	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1097	-5.51	0.36	12	0.04	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2340	-2.78	20230221	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
115	20230711	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-10	5	-0.44	39546915	17419	54.19	2285	2305	2260	2970	1600	2285	2270.33	0.37	0	-3942	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1097	-5.51	0.36	12	0.04	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2340	-2.78	20230221	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
116	20230711	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-15	5	-0.66	36124385	15907	49.49	2285	2305	2260	2970	1600	2285	2270.97	0.37	0	-3409	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1094	-5.50	0.35	12	0.03	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
117	20230711	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-20	5	-0.88	28994715	12757	39.69	2285	2305	2260	2970	1600	2285	2272.85	0.37	0	-2521	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1092	-5.48	0.35	12	0.03	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
118	20230711	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-15	5	-0.66	23826865	10480	32.61	2285	2305	2260	2970	1600	2285	2273.56	0.37	0	-1767	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1094	-5.50	0.35	12	0.02	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
119	20230711	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-5	5	-0.22	11221170	4918	15.30	2285	2305	2265	2970	1600	2285	2281.65	0.37	0	-1527	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1099	-5.52	0.36	12	0.01	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2340	-2.56	20230221	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
120	20230711	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	0	3	0.00	4480065	1962	6.10	2285	2305	2270	2970	1600	2285	2283.42	0.37	0	-8	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1101	-5.53	0.36	12	0.00	-413.00	6400.00	2450	20220818	-6.73	1925	20220930	18.70	2340	-2.35	20230221	2060	10.92	20230120	2450	-6.73	20220818	1925	18.70	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
121	20230711	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-5	5	-0.22	4565	2	0.01	2285	2285	2280	2970	1600	2285	2282.50	0.37	0	-2	2308	2296	2278	2266	2248	2302	2272	241	685	500	1640	5	1	48200000	1099	-5.52	0.36	12	0.00	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2340	-2.56	20230221	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.26	N	019010	500	241 억		179355	N	N	0	N	00	N
122	20230710	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-15	5	-0.65	73098750	32141	15.97	2280	2290	2260	2990	1610	2300	2273.90	0.38	0	-1809	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1101	-5.53	0.36	12	0.07	-413.00	6400.00	2450	20220818	-6.73	1925	20220930	18.70	2340	-2.35	20230221	2060	10.92	20230120	2450	-6.73	20220818	1925	18.70	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
123	20230710	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	-35	5	-1.52	67386840	29641	14.73	2280	2290	2260	2990	1610	2300	2273.43	0.38	0	-1808	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1092	-5.48	0.35	12	0.06	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
124	20230710	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2270	-30	5	-1.30	58998860	25946	12.89	2280	2290	2260	2990	1610	2300	2273.91	0.38	0	-1111	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1094	-5.50	0.35	12	0.05	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
125	20230710	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-25	5	-1.09	49973625	21987	10.92	2280	2290	2260	2990	1610	2300	2272.87	0.38	0	-1010	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1097	-5.51	0.36	12	0.05	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2340	-2.78	20230221	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
126	20230710	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-15	5	-0.65	49848325	21932	10.90	2280	2290	2260	2990	1610	2300	2272.86	0.38	0	-1008	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1101	-5.53	0.36	12	0.05	-413.00	6400.00	2450	20220818	-6.73	1925	20220930	18.70	2340	-2.35	20230221	2060	10.92	20230120	2450	-6.73	20220818	1925	18.70	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
127	20230710	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	-20	5	-0.87	32393255	14255	7.08	2280	2290	2260	2990	1610	2300	2272.41	0.38	0	-574	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1099	-5.52	0.36	12	0.03	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2340	-2.56	20230221	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
128	20230710	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-25	5	-1.09	25733820	11334	5.63	2280	2290	2260	2990	1610	2300	2270.50	0.38	0	-395	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1097	-5.51	0.36	12	0.02	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2340	-2.78	20230221	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
129	20230710	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	-35	5	-1.52	998245	438	0.22	2280	2280	2265	2990	1610	2300	2279.10	0.38	0	0	2360	2330	2280	2250	2200	2345	2265	241	690	500	1650	5	1	48200000	1092	-5.48	0.35	12	0.00	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.26	N	019010	500	241 억		180999	N	N	0	N	00	N
130	20230707	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	45	2	2.00	457983700	201288	60.98	2255	2310	2230	2930	1580	2255	2275.27	0.40	0	-12870	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1109	-5.57	0.36	12	0.42	-413.00	6400.00	2450	20220818	-6.12	1925	20220930	19.48	2340	-1.71	20230221	2060	11.65	20230120	2450	-6.12	20220818	1925	19.48	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
131	20230707	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-5	5	-0.22	339801335	149756	45.37	2255	2310	2230	2930	1580	2255	2269.03	0.40	0	-4079	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1085	-5.45	0.35	12	0.31	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2340	-3.85	20230221	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
132	20230707	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2270	15	2	0.67	193349250	85977	26.05	2255	2270	2230	2930	1580	2255	2248.85	0.40	0	-767	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1094	-5.50	0.35	12	0.18	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2340	-2.99	20230221	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
133	20230707	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-5	5	-0.22	71489145	31817	9.64	2255	2265	2235	2930	1580	2255	2246.89	0.40	0	930	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1085	-5.45	0.35	12	0.07	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2340	-3.85	20230221	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
134	20230707	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2245	-10	5	-0.44	55147240	24553	7.44	2255	2265	2235	2930	1580	2255	2246.05	0.40	0	873	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1082	-5.44	0.35	12	0.05	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2340	-4.06	20230221	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
135	20230707	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-5	5	-0.22	27448725	12192	3.69	2255	2265	2235	2930	1580	2255	2251.37	0.40	0	1556	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1085	-5.45	0.35	12	0.03	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2340	-3.85	20230221	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
136	20230707	100308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2245	-10	5	-0.44	19472605	8641	2.62	2255	2265	2235	2930	1580	2255	2253.51	0.40	0	1675	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1082	-5.44	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2340	-4.06	20230221	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
137	20230707	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	5	2	0.22	3404000	1509	0.46	2255	2260	2250	2930	1580	2255	2255.80	0.40	0	-166	2395	2325	2265	2195	2135	2360	2230	241	675	500	1620	5	1	48200000	1089	-5.47	0.35	12	0.00	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2340	-3.42	20230221	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.24	N	019010	500	241 억		193857	N	N	0	N	00	N
138	20230706	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	0	3	0.00	751367215	330055	191.35	2230	2335	2205	2930	1580	2255	2276.56	0.45	0	-21011	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1087	-5.46	0.35	12	0.68	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
139	20230706	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	35	2	1.55	493259900	217133	125.88	2230	2315	2205	2930	1580	2255	2271.69	0.45	0	-16081	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1104	-5.54	0.36	12	0.45	-413.00	6400.00	2450	20220818	-6.53	1925	20220930	18.96	2340	-2.14	20230221	2060	11.17	20230120	2450	-6.53	20220818	1925	18.96	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
140	20230706	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	5	2	0.22	174059625	77540	44.95	2230	2285	2205	2930	1580	2255	2244.77	0.45	0	-3930	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1089	-5.47	0.35	12	0.16	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2340	-3.42	20230221	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
141	20230706	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	0	3	0.00	113154810	50438	29.24	2230	2285	2205	2930	1580	2255	2243.44	0.45	0	-2006	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1087	-5.46	0.35	12	0.10	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
142	20230706	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	10	2	0.44	93919590	41910	24.30	2230	2285	2205	2930	1580	2255	2240.98	0.45	0	-2003	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1092	-5.48	0.35	12	0.09	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2340	-3.21	20230221	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
143	20230706	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2240	-15	5	-0.67	43292215	19486	11.30	2230	2255	2205	2930	1580	2255	2221.71	0.45	0	2057	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1080	-5.42	0.35	12	0.04	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2340	-4.27	20230221	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
144	20230706	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2225	-30	5	-1.33	10585560	4774	2.77	2230	2235	2205	2930	1580	2255	2217.34	0.45	0	462	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1072	-5.39	0.35	12	0.01	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2340	-4.91	20230221	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
145	20230706	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	-20	5	-0.89	1390500	625	0.36	2230	2235	2220	2930	1580	2255	2224.80	0.45	0	57	2315	2285	2235	2205	2155	2300	2220	241	675	500	1620	5	1	48200000	1077	-5.41	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2340	-4.49	20230221	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.24	N	019010	500	241 억		214832	N	N	0	N	00	N
146	20230705	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	30	2	1.35	380393275	170314	58.25	2230	2265	2185	2890	1560	2225	2233.48	0.43	0	5693	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1087	-5.46	0.35	12	0.35	-413.00	6400.00	2500	20220704	-9.80	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
147	20230705	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	30	2	1.35	343844890	154125	52.71	2230	2265	2185	2890	1560	2225	2230.95	0.43	0	4171	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1087	-5.46	0.35	12	0.32	-413.00	6400.00	2500	20220704	-9.80	1925	20220930	17.14	2340	-3.63	20230221	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
148	20230705	140302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2225	0	3	0.00	202148645	91101	31.16	2230	2240	2185	2890	1560	2225	2218.95	0.43	0	3999	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.19	-413.00	6400.00	2500	20220704	-11.00	1925	20220930	15.58	2340	-4.91	20230221	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
149	20230705	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	10	2	0.45	179080250	80744	27.62	2230	2240	2185	2890	1560	2225	2217.88	0.43	0	3960	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.17	-413.00	6400.00	2500	20220704	-10.60	1925	20220930	16.10	2340	-4.49	20230221	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
150	20230705	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2240	15	2	0.67	143297740	64676	22.12	2230	2240	2185	2890	1560	2225	2215.62	0.43	0	2735	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1080	-5.42	0.35	12	0.13	-413.00	6400.00	2500	20220704	-10.40	1925	20220930	16.36	2340	-4.27	20230221	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
151	20230705	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-10	5	-0.45	89712065	40633	13.90	2230	2235	2185	2890	1560	2225	2207.86	0.43	0	1755	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1068	-5.36	0.35	12	0.08	-413.00	6400.00	2500	20220704	-11.40	1925	20220930	15.06	2340	-5.34	20230221	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
152	20230705	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	10	2	0.45	74987505	34008	11.63	2230	2235	2185	2890	1560	2225	2205.00	0.43	0	2832	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.07	-413.00	6400.00	2500	20220704	-10.60	1925	20220930	16.10	2340	-4.49	20230221	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
153	20230705	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2220	-5	5	-0.22	4551830	2044	0.70	2230	2235	2220	2890	1560	2225	2226.92	0.43	0	-472	2301	2262	2206	2167	2111	2282	2187	241	665	500	1600	5	1	48200000	1070	-5.38	0.35	12	0.00	-413.00	6400.00	2500	20220704	-11.20	1925	20220930	15.32	2340	-5.13	20230221	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.24	N	019010	500	241 억		209134	N	N	0	N	00	N
154	20230704	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	70	2	3.25	645190420	292057	1358.47	2185	2245	2150	2800	1510	2155	2209.12	0.44	0	-1165	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1072	-5.39	0.35	12	0.61	-413.00	6400.00	2500	20220704	-11.00	1925	20220930	15.58	2340	-4.91	20230221	2060	8.01	20230120	2500	-11.00	20220704	1925	15.58	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
155	20230704	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	70	2	3.25	635416375	287658	1338.01	2185	2245	2150	2800	1510	2155	2208.93	0.44	0	-1314	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1072	-5.39	0.35	12	0.60	-413.00	6400.00	2500	20220704	-11.00	1925	20220930	15.58	2340	-4.91	20230221	2060	8.01	20230120	2500	-11.00	20220704	1925	15.58	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
156	20230704	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	60	2	2.78	463269810	210269	978.04	2185	2245	2150	2800	1510	2155	2203.22	0.44	0	1404	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1068	-5.36	0.35	12	0.44	-413.00	6400.00	2500	20220704	-11.40	1925	20220930	15.06	2340	-5.34	20230221	2060	7.52	20230120	2500	-11.40	20220704	1925	15.06	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
157	20230704	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	65	2	3.02	286895185	130954	609.12	2185	2220	2150	2800	1510	2155	2190.81	0.44	0	2926	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1070	-5.38	0.35	12	0.27	-413.00	6400.00	2500	20220704	-11.20	1925	20220930	15.32	2340	-5.13	20230221	2060	7.77	20230120	2500	-11.20	20220704	1925	15.32	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
158	20230704	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	36770035	16929	78.74	2185	2185	2150	2800	1510	2155	2172.01	0.44	0	-1791	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1048	-5.27	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.00	1925	20220930	12.99	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1925	12.99	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
159	20230704	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	6112495	2834	13.18	2185	2185	2150	2800	1510	2155	2156.84	0.44	0	-1027	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
160	20230704	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-5	5	-0.23	3409200	1582	7.36	2185	2185	2150	2800	1510	2155	2154.99	0.44	0	-484	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.00	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
161	20230704	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	102285	47	0.22	2185	2185	2165	2800	1510	2155	2176.28	0.44	0	-30	2195	2175	2160	2140	2125	2167	2132	241	645	500	1550	5	1	48200000	1044	-5.24	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.40	1925	20220930	12.47	2340	-7.48	20230221	2060	5.10	20230120	2500	-13.40	20220704	1925	12.47	20220930	0.24	N	019010	500	241 억		210465	N	N	0	N	00	N
162	20230703	160256	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2155	0	3	0.00	45099600	20907	399.90	2180	2180	2145	2800	1510	2155	2157.15	0.44	0	-3018	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
163	20230703	150258	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2150	-5	5	-0.23	43942400	20370	389.63	2180	2180	2145	2800	1510	2155	2157.21	0.44	0	-3018	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.04	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
164	20230703	140257	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2160	5	2	0.23	43821680	20314	388.56	2180	2180	2145	2800	1510	2155	2157.22	0.44	0	-3018	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
165	20230703	130256	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2160	5	2	0.23	36641835	16990	324.98	2180	2180	2145	2800	1510	2155	2156.67	0.44	0	-2111	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
166	20230703	120256	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2145	-10	5	-0.46	30524635	14145	270.56	2180	2180	2145	2800	1510	2155	2157.98	0.44	0	-2111	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.03	-413.00	6400.00	2500	20220704	-14.20	1925	20220930	11.43	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
167	20230703	110258	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2155	0	3	0.00	24653760	11418	218.40	2180	2180	2145	2800	1510	2155	2159.20	0.44	0	-1419	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.02	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
168	20230703	100253	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2165	10	2	0.46	10236580	4729	90.46	2180	2180	2160	2800	1510	2155	2164.64	0.44	0	-663	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1044	-5.24	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.40	1925	20220930	12.47	2340	-7.48	20230221	2060	5.10	20230120	2500	-13.40	20220704	1925	12.47	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N
169	20230703	090254	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2180	25	2	1.16	6540	3	0.06	2180	2180	2180	2800	1510	2155	2180.00	0.44	0	0	2191	2172	2156	2137	2121	2182	2147	241	645	500	1550	5	1	48200000	1051	-5.28	0.34	12	0.00	-413.00	6400.00	2500	20220704	-12.80	1925	20220930	13.25	2340	-6.84	20230221	2060	5.83	20230120	2500	-12.80	20220704	1925	13.25	20220930	0.24	N	019010	500	241 억		213483	N	N	0	N	00	N