KissMeData/036620/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	160430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4080	25	2	0.62	2513886065	625472	64.05	4105	4125	3950	5270	2840	4055	4018.94	12.65	0	108839	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3688	24.29	7.18	12	0.69	168.00	568.00	4940	20230711	-17.41	1395	20221114	192.47	4940	-17.41	20230711	1835	122.34	20230102	4940	-17.41	20230711	1395	192.47	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
3	20230731	150433	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4060	5	2	0.12	2380850005	592704	60.69	4105	4125	3950	5270	2840	4055	4016.93	12.65	0	98158	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3670	24.17	7.15	12	0.66	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
4	20230731	140431	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4045	-10	5	-0.25	1966746380	491026	50.28	4105	4125	3950	5270	2840	4055	4005.38	12.65	0	97595	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3656	24.08	7.12	12	0.54	168.00	568.00	4940	20230711	-18.12	1395	20221114	189.96	4940	-18.12	20230711	1835	120.44	20230102	4940	-18.12	20230711	1395	189.96	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
5	20230731	130433	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4020	-35	5	-0.86	1665067950	415895	42.59	4105	4125	3950	5270	2840	4055	4003.58	12.65	0	73754	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3634	23.93	7.08	12	0.46	168.00	568.00	4940	20230711	-18.62	1395	20221114	188.17	4940	-18.62	20230711	1835	119.07	20230102	4940	-18.62	20230711	1395	188.17	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
6	20230731	120437	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4005	-50	5	-1.23	1509731955	377316	38.64	4105	4125	3950	5270	2840	4055	4001.24	12.65	0	58847	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3620	23.84	7.05	12	0.42	168.00	568.00	4940	20230711	-18.93	1395	20221114	187.10	4940	-18.93	20230711	1835	118.26	20230102	4940	-18.93	20230711	1395	187.10	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
7	20230731	110437	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4025	-30	5	-0.74	1327599715	331870	33.98	4105	4125	3950	5270	2840	4055	4000.36	12.65	0	47334	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3638	23.96	7.09	12	0.37	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
8	20230731	100437	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3975	-80	5	-1.97	916564470	229403	23.49	4105	4125	3950	5270	2840	4055	3995.43	12.65	0	5730	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3593	23.66	7.00	12	0.25	168.00	568.00	4940	20230711	-19.53	1395	20221114	184.95	4940	-19.53	20230711	1835	116.62	20230102	4940	-19.53	20230711	1395	184.95	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
9	20230731	090433	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4100	45	2	1.11	10208135	2487	0.25	4105	4125	4100	5270	2840	4055	4104.60	12.65	0	-2316	4278	4166	4078	3966	3878	4122	3922	452	1215	500	3000	5	1	90393576	3706	24.40	7.22	12	0.00	168.00	568.00	4940	20230711	-17.00	1395	20221114	193.91	4940	-17.00	20230711	1835	123.43	20230102	4940	-17.00	20230711	1395	193.91	20221114	1.25	N	036620	500	451 억		11433082	N	N	0	N	00	N
10	20230728	160434	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4055	-105	5	-2.52	3962074800	974237	54.37	4165	4190	3990	5400	2915	4160	4066.86	12.74	0	-29716	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3665	24.14	7.14	12	1.08	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
11	20230728	150433	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4070	-90	5	-2.16	3582313015	880437	49.14	4165	4190	3990	5400	2915	4160	4068.79	12.74	0	-51270	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3679	24.23	7.17	12	0.97	168.00	568.00	4940	20230711	-17.61	1395	20221114	191.76	4940	-17.61	20230711	1835	121.80	20230102	4940	-17.61	20230711	1395	191.76	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
12	20230728	140431	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4125	-35	5	-0.84	3124575120	768448	42.89	4165	4190	3990	5400	2915	4160	4066.09	12.74	0	-24373	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3729	24.55	7.26	12	0.85	168.00	568.00	4940	20230711	-16.50	1395	20221114	195.70	4940	-16.50	20230711	1835	124.80	20230102	4940	-16.50	20230711	1395	195.70	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
13	20230728	130433	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4070	-90	5	-2.16	2727013610	671790	37.49	4165	4190	3990	5400	2915	4160	4059.32	12.74	0	-19300	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3679	24.23	7.17	12	0.74	168.00	568.00	4940	20230711	-17.61	1395	20221114	191.76	4940	-17.61	20230711	1835	121.80	20230102	4940	-17.61	20230711	1395	191.76	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
14	20230728	120430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4035	-125	5	-3.00	1917222640	470462	26.26	4165	4190	4030	5400	2915	4160	4075.19	12.74	0	-6499	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3647	24.02	7.10	12	0.52	168.00	568.00	4940	20230711	-18.32	1395	20221114	189.25	4940	-18.32	20230711	1835	119.89	20230102	4940	-18.32	20230711	1395	189.25	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
15	20230728	110434	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4055	-105	5	-2.52	1492649965	365419	20.39	4165	4190	4030	5400	2915	4160	4084.76	12.74	0	-1212	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3665	24.14	7.14	12	0.40	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
16	20230728	100430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4060	-100	5	-2.40	955286485	233616	13.04	4165	4190	4030	5400	2915	4160	4089.13	12.74	0	-11857	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3670	24.17	7.15	12	0.26	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
17	20230728	090433	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4145	-15	5	-0.36	140549615	33874	1.89	4165	4165	4115	5400	2915	4160	4149.19	12.74	0	-11944	4446	4302	4106	3962	3766	4375	4035	452	1242	500	3070	5	1	90393576	3747	24.67	7.30	12	0.04	168.00	568.00	4940	20230711	-16.09	1395	20221114	197.13	4940	-16.09	20230711	1835	125.89	20230102	4940	-16.09	20230711	1395	197.13	20221114	1.35	N	036620	500	451 억		11518276	N	N	7	N	00	N
18	20230727	160430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4160	250	2	6.39	7469834660	1790000	107.50	3910	4250	3910	5080	2740	3910	4173.09	13.00	446440	-182498	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3760	24.76	7.32	12	1.98	168.00	568.00	4940	20230711	-15.79	1395	20221114	198.21	4940	-15.79	20230711	1835	126.70	20230102	4940	-15.79	20230711	1395	198.21	20221114	1.36	N	036620	500	451 억		11754341	N	N	7	N	00	N
19	20230727	150431	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4150	240	2	6.14	6924441595	1657852	99.56	3910	4250	3910	5080	2740	3910	4176.75	13.00	446440	-220907	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3751	24.70	7.31	12	1.83	168.00	568.00	4940	20230711	-15.99	1395	20221114	197.49	4940	-15.99	20230711	1835	126.16	20230102	4940	-15.99	20230711	1395	197.49	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
20	20230727	140427	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4215	305	2	7.80	5859746375	1404733	84.36	3910	4250	3910	5080	2740	3910	4171.43	13.00	446440	-146292	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3810	25.09	7.42	12	1.55	168.00	568.00	4940	20230711	-14.68	1395	20221114	202.15	4940	-14.68	20230711	1835	129.70	20230102	4940	-14.68	20230711	1395	202.15	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
21	20230727	130430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4190	280	2	7.16	4851692080	1165054	69.97	3910	4250	3910	5080	2740	3910	4164.35	13.00	446440	-105186	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3787	24.94	7.38	12	1.29	168.00	568.00	4940	20230711	-15.18	1395	20221114	200.36	4940	-15.18	20230711	1835	128.34	20230102	4940	-15.18	20230711	1395	200.36	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
22	20230727	120430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4210	300	2	7.67	4114488875	989437	59.42	3910	4250	3910	5080	2740	3910	4158.41	13.00	446440	-40163	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3806	25.06	7.41	12	1.09	168.00	568.00	4940	20230711	-14.78	1395	20221114	201.79	4940	-14.78	20230711	1835	129.43	20230102	4940	-14.78	20230711	1395	201.79	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
23	20230727	110430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4205	295	2	7.54	3186967305	769073	46.19	3910	4250	3910	5080	2740	3910	4143.91	13.00	446440	5121	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3801	25.03	7.40	12	0.85	168.00	568.00	4940	20230711	-14.88	1395	20221114	201.43	4940	-14.88	20230711	1835	129.16	20230102	4940	-14.88	20230711	1395	201.43	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
24	20230727	100429	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4190	280	2	7.16	1991138225	486066	29.19	3910	4215	3910	5080	2740	3910	4096.44	13.00	446440	-28930	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3787	24.94	7.38	12	0.54	168.00	568.00	4940	20230711	-15.18	1395	20221114	200.36	4940	-15.18	20230711	1835	128.34	20230102	4940	-15.18	20230711	1395	200.36	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
25	20230727	090429	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4010	100	2	2.56	84796935	21351	1.28	3910	4015	3910	5080	2740	3910	3971.57	13.00	446440	4847	4233	4071	3968	3806	3703	4020	3755	452	1170	500	2890	5	1	90393576	3625	23.87	7.06	12	0.02	168.00	568.00	4940	20230711	-18.83	1395	20221114	187.46	4940	-18.83	20230711	1835	118.53	20230102	4940	-18.83	20230711	1395	187.46	20221114	1.36	N	036620	500	451 억		11754341	N	N	0	N	00	N
26	20230726	160428	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3910	-130	5	-3.22	6555566990	1656861	148.94	4105	4130	3865	5250	2830	4040	3956.65	12.51	0	275732	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3534	23.27	6.88	12	1.83	168.00	568.00	4940	20230711	-20.85	1395	20221114	180.29	4940	-20.85	20230711	1835	113.08	20230102	4940	-20.85	20230711	1395	180.29	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
27	20230726	150430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3920	-120	5	-2.97	6206547560	1567621	140.92	4105	4130	3865	5250	2830	4040	3959.21	12.51	0	298528	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3543	23.33	6.90	12	1.73	168.00	568.00	4940	20230711	-20.65	1395	20221114	181.00	4940	-20.65	20230711	1835	113.62	20230102	4940	-20.65	20230711	1395	181.00	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
28	20230726	140430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3920	-120	5	-2.97	5261477560	1326673	119.26	4105	4130	3865	5250	2830	4040	3965.92	12.51	0	180726	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3543	23.33	6.90	12	1.47	168.00	568.00	4940	20230711	-20.65	1395	20221114	181.00	4940	-20.65	20230711	1835	113.62	20230102	4940	-20.65	20230711	1395	181.00	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
29	20230726	130426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3920	-120	5	-2.97	4219341135	1060183	95.30	4105	4130	3910	5250	2830	4040	3979.82	12.51	0	171703	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3543	23.33	6.90	12	1.17	168.00	568.00	4940	20230711	-20.65	1395	20221114	181.00	4940	-20.65	20230711	1835	113.62	20230102	4940	-20.65	20230711	1395	181.00	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
30	20230726	120428	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3950	-90	5	-2.23	3586472785	899120	80.82	4105	4130	3920	5250	2830	4040	3988.87	12.51	0	164051	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3571	23.51	6.95	12	0.99	168.00	568.00	4940	20230711	-20.04	1395	20221114	183.15	4940	-20.04	20230711	1835	115.26	20230102	4940	-20.04	20230711	1395	183.15	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
31	20230726	110426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3955	-85	5	-2.10	2834861275	708935	63.73	4105	4130	3920	5250	2830	4040	3998.76	12.51	0	122904	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3575	23.54	6.96	12	0.78	168.00	568.00	4940	20230711	-19.94	1395	20221114	183.51	4940	-19.94	20230711	1835	115.53	20230102	4940	-19.94	20230711	1395	183.51	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
32	20230726	100430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	-40	5	-0.99	1327965180	328592	29.54	4105	4130	3975	5250	2830	4040	4041.38	12.51	0	38880	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3616	23.81	7.04	12	0.36	168.00	568.00	4940	20230711	-19.03	1395	20221114	186.74	4940	-19.03	20230711	1835	117.98	20230102	4940	-19.03	20230711	1395	186.74	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
33	20230726	090425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4050	10	2	0.25	217972650	53983	4.85	4105	4105	4010	5250	2830	4040	4037.80	12.51	0	15230	4230	4135	4080	3985	3930	4115	3965	452	1210	500	2980	5	1	90393576	3661	24.11	7.13	12	0.06	168.00	568.00	4940	20230711	-18.02	1395	20221114	190.32	4940	-18.02	20230711	1835	120.71	20230102	4940	-18.02	20230711	1395	190.32	20221114	1.37	N	036620	500	451 억		11307901	N	N	0	N	00	N
34	20230725	160425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4040	-80	5	-1.94	4504809635	1109075	91.92	4040	4175	4025	5350	2885	4120	4061.79	12.19	0	291864	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3652	24.05	7.11	12	1.23	168.00	568.00	4940	20230711	-18.22	1395	20221114	189.61	4940	-18.22	20230711	1835	120.16	20230102	4940	-18.22	20230711	1395	189.61	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
35	20230725	150421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4030	-90	5	-2.18	3975843680	978125	81.07	4040	4175	4025	5350	2885	4120	4064.76	12.19	0	276551	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3643	23.99	7.10	12	1.08	168.00	568.00	4940	20230711	-18.42	1395	20221114	188.89	4940	-18.42	20230711	1835	119.62	20230102	4940	-18.42	20230711	1395	188.89	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
36	20230725	140422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4070	-50	5	-1.21	3460171445	850851	70.52	4040	4175	4025	5350	2885	4120	4066.72	12.19	0	237920	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3679	24.23	7.17	12	0.94	168.00	568.00	4940	20230711	-17.61	1395	20221114	191.76	4940	-17.61	20230711	1835	121.80	20230102	4940	-17.61	20230711	1395	191.76	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
37	20230725	130425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4075	-45	5	-1.09	3126353410	769066	63.74	4040	4175	4025	5350	2885	4120	4065.13	12.19	0	224931	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3684	24.26	7.17	12	0.85	168.00	568.00	4940	20230711	-17.51	1395	20221114	192.11	4940	-17.51	20230711	1835	122.07	20230102	4940	-17.51	20230711	1395	192.11	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
38	20230725	120425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4045	-75	5	-1.82	2550849580	626726	51.94	4040	4175	4025	5350	2885	4120	4070.12	12.19	0	156588	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3656	24.08	7.12	12	0.69	168.00	568.00	4940	20230711	-18.12	1395	20221114	189.96	4940	-18.12	20230711	1835	120.44	20230102	4940	-18.12	20230711	1395	189.96	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
39	20230725	110424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4045	-75	5	-1.82	1917234110	470198	38.97	4040	4175	4035	5350	2885	4120	4077.50	12.19	0	107448	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3656	24.08	7.12	12	0.52	168.00	568.00	4940	20230711	-18.12	1395	20221114	189.96	4940	-18.12	20230711	1835	120.44	20230102	4940	-18.12	20230711	1395	189.96	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
40	20230725	100423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4135	15	2	0.36	1104210525	270267	22.40	4040	4175	4035	5350	2885	4120	4085.63	12.19	0	66988	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3738	24.61	7.28	12	0.30	168.00	568.00	4940	20230711	-16.30	1395	20221114	196.42	4940	-16.30	20230711	1835	125.34	20230102	4940	-16.30	20230711	1395	196.42	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
41	20230725	090423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4060	-60	5	-1.46	88324805	21778	1.80	4040	4115	4040	5350	2885	4120	4055.69	12.19	0	4132	4353	4236	4143	4026	3933	4190	3980	452	1232	500	3040	5	1	90393576	3670	24.17	7.15	12	0.02	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	1.32	N	036620	500	451 억		11015701	N	N	0	N	00	N
42	20230724	160423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4120	-90	5	-2.14	4958241565	1204367	127.73	4200	4260	4050	5470	2950	4210	4116.88	12.03	0	186006	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3724	24.52	7.25	12	1.33	168.00	568.00	4940	20230711	-16.60	1395	20221114	195.34	4940	-16.60	20230711	1835	124.52	20230102	4940	-16.60	20230711	1395	195.34	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
43	20230724	150421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4110	-100	5	-2.38	4734326090	1149855	121.95	4200	4260	4050	5470	2950	4210	4117.32	12.03	0	179069	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3715	24.46	7.24	12	1.27	168.00	568.00	4940	20230711	-16.80	1395	20221114	194.62	4940	-16.80	20230711	1835	123.98	20230102	4940	-16.80	20230711	1395	194.62	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
44	20230724	140420	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4085	-125	5	-2.97	4210090070	1021779	108.37	4200	4260	4050	5470	2950	4210	4120.35	12.03	0	173663	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3693	24.32	7.19	12	1.13	168.00	568.00	4940	20230711	-17.31	1395	20221114	192.83	4940	-17.31	20230711	1835	122.62	20230102	4940	-17.31	20230711	1395	192.83	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
45	20230724	130421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4115	-95	5	-2.26	3529944170	855244	90.71	4200	4260	4055	5470	2950	4210	4127.41	12.03	0	177928	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3720	24.49	7.24	12	0.95	168.00	568.00	4940	20230711	-16.70	1395	20221114	194.98	4940	-16.70	20230711	1835	124.25	20230102	4940	-16.70	20230711	1395	194.98	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
46	20230724	120421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4080	-130	5	-3.09	2982802335	721193	76.49	4200	4260	4055	5470	2950	4210	4135.93	12.03	0	129275	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3688	24.29	7.18	12	0.80	168.00	568.00	4940	20230711	-17.41	1395	20221114	192.47	4940	-17.41	20230711	1835	122.34	20230102	4940	-17.41	20230711	1395	192.47	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
47	20230724	110424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4140	-70	5	-1.66	1804318265	433148	45.94	4200	4260	4120	5470	2950	4210	4165.59	12.03	0	143461	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3742	24.64	7.29	12	0.48	168.00	568.00	4940	20230711	-16.19	1395	20221114	196.77	4940	-16.19	20230711	1835	125.61	20230102	4940	-16.19	20230711	1395	196.77	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
48	20230724	100419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4170	-40	5	-0.95	1302070055	312306	33.12	4200	4260	4120	5470	2950	4210	4169.21	12.03	0	138866	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3769	24.82	7.34	12	0.35	168.00	568.00	4940	20230711	-15.59	1395	20221114	198.92	4940	-15.59	20230711	1835	127.25	20230102	4940	-15.59	20230711	1395	198.92	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
49	20230724	090422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4210	0	3	0.00	89812495	21350	2.26	4200	4260	4180	5470	2950	4210	4206.67	12.03	0	5303	4500	4355	4270	4125	4040	4312	4082	452	1260	500	3110	5	1	90393576	3806	25.06	7.41	12	0.02	168.00	568.00	4940	20230711	-14.78	1395	20221114	201.79	4940	-14.78	20230711	1835	129.43	20230102	4940	-14.78	20230711	1395	201.79	20221114	1.34	N	036620	500	451 억		10876617	N	N	0	N	00	N
50	20230721	160417	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4210	-160	5	-3.66	3985838155	941265	149.74	4370	4415	4185	5680	3060	4370	4234.41	11.91	0	146687	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3806	25.06	7.41	12	1.04	168.00	568.00	4940	20230711	-14.78	1395	20221114	201.79	4940	-14.78	20230711	1835	129.43	20230102	4940	-14.78	20230711	1395	201.79	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
51	20230721	150422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4245	-125	5	-2.86	3777530530	891954	141.90	4370	4415	4185	5680	3060	4370	4234.94	11.91	0	134096	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3837	25.27	7.47	12	0.99	168.00	568.00	4940	20230711	-14.07	1395	20221114	204.30	4940	-14.07	20230711	1835	131.34	20230102	4940	-14.07	20230711	1395	204.30	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
52	20230721	140418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4255	-115	5	-2.63	3323141135	784641	124.82	4370	4415	4185	5680	3060	4370	4235.03	11.91	0	109768	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3846	25.33	7.49	12	0.87	168.00	568.00	4940	20230711	-13.87	1395	20221114	205.02	4940	-13.87	20230711	1835	131.88	20230102	4940	-13.87	20230711	1395	205.02	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
53	20230721	130419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4225	-145	5	-3.32	2790347965	658173	104.70	4370	4415	4185	5680	3060	4370	4239.30	11.91	0	67737	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3819	25.15	7.44	12	0.73	168.00	568.00	4940	20230711	-14.47	1395	20221114	202.87	4940	-14.47	20230711	1835	130.25	20230102	4940	-14.47	20230711	1395	202.87	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
54	20230721	120423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4215	-155	5	-3.55	2402557855	566079	90.05	4370	4415	4185	5680	3060	4370	4243.95	11.91	0	47353	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3810	25.09	7.42	12	0.63	168.00	568.00	4940	20230711	-14.68	1395	20221114	202.15	4940	-14.68	20230711	1835	129.70	20230102	4940	-14.68	20230711	1395	202.15	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
55	20230721	110421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4215	-155	5	-3.55	1944246185	457400	72.76	4370	4415	4185	5680	3060	4370	4250.34	11.91	0	10783	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3810	25.09	7.42	12	0.51	168.00	568.00	4940	20230711	-14.68	1395	20221114	202.15	4940	-14.68	20230711	1835	129.70	20230102	4940	-14.68	20230711	1395	202.15	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
56	20230721	100421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4220	-150	5	-3.43	1032800300	241484	38.42	4370	4415	4215	5680	3060	4370	4276.43	11.91	0	-30005	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3815	25.12	7.43	12	0.27	168.00	568.00	4940	20230711	-14.57	1395	20221114	202.51	4940	-14.57	20230711	1835	129.97	20230102	4940	-14.57	20230711	1395	202.51	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
57	20230721	090421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4335	-35	5	-0.80	69262915	15922	2.53	4370	4370	4335	5680	3060	4370	4348.55	11.91	0	4689	4473	4421	4333	4281	4193	4377	4237	452	1310	500	3230	5	1	90393576	3919	25.80	7.63	12	0.02	168.00	568.00	4940	20230711	-12.25	1395	20221114	210.75	4940	-12.25	20230711	1835	136.24	20230102	4940	-12.25	20230711	1395	210.75	20221114	1.39	N	036620	500	451 억		10769016	N	N	0	N	00	N
58	20230720	160419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4370	10	2	0.23	2681682065	622077	61.89	4380	4385	4245	5660	3055	4360	4310.59	11.86	0	75493	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3950	26.01	7.69	12	0.69	168.00	568.00	4940	20230711	-11.54	1395	20221114	213.26	4940	-11.54	20230711	1835	138.15	20230102	4940	-11.54	20230711	1395	213.26	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
59	20230720	150417	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4345	-15	5	-0.34	2507446425	582110	57.92	4380	4385	4245	5660	3055	4360	4307.51	11.86	0	71372	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3928	25.86	7.65	12	0.64	168.00	568.00	4940	20230711	-12.04	1395	20221114	211.47	4940	-12.04	20230711	1835	136.78	20230102	4940	-12.04	20230711	1395	211.47	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
60	20230720	140416	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4345	-15	5	-0.34	2130760415	495478	49.30	4380	4385	4245	5660	3055	4360	4300.41	11.86	0	82618	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3928	25.86	7.65	12	0.55	168.00	568.00	4940	20230711	-12.04	1395	20221114	211.47	4940	-12.04	20230711	1835	136.78	20230102	4940	-12.04	20230711	1395	211.47	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
61	20230720	130416	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4360	0	3	0.00	1808128590	421182	41.91	4380	4385	4245	5660	3055	4360	4292.99	11.86	0	77348	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3941	25.95	7.68	12	0.47	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
62	20230720	120421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4300	-60	5	-1.38	1463969445	341707	34.00	4380	4385	4245	5660	3055	4360	4284.28	11.86	0	75548	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3887	25.60	7.57	12	0.38	168.00	568.00	4940	20230711	-12.96	1395	20221114	208.24	4940	-12.96	20230711	1835	134.33	20230102	4940	-12.96	20230711	1395	208.24	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
63	20230720	110419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4290	-70	5	-1.61	1212047580	283128	28.17	4380	4385	4245	5660	3055	4360	4280.92	11.86	0	66856	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3878	25.54	7.55	12	0.31	168.00	568.00	4940	20230711	-13.16	1395	20221114	207.53	4940	-13.16	20230711	1835	133.79	20230102	4940	-13.16	20230711	1395	207.53	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
64	20230720	100415	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4295	-65	5	-1.49	863326850	201522	20.05	4380	4385	4250	5660	3055	4360	4284.03	11.86	0	31950	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3882	25.57	7.56	12	0.22	168.00	568.00	4940	20230711	-13.06	1395	20221114	207.89	4940	-13.06	20230711	1835	134.06	20230102	4940	-13.06	20230711	1395	207.89	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
65	20230720	090415	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4290	-70	5	-1.61	57181890	13217	1.32	4380	4385	4285	5660	3055	4360	4326.39	11.86	0	-1762	4640	4500	4375	4235	4110	4437	4172	452	1302	500	3220	5	1	90393576	3878	25.54	7.55	12	0.01	168.00	568.00	4940	20230711	-13.16	1395	20221114	207.53	4940	-13.16	20230711	1835	133.79	20230102	4940	-13.16	20230711	1395	207.53	20221114	1.39	N	036620	500	451 억		10724594	N	N	0	N	00	N
66	20230719	160424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4360	-95	5	-2.13	4384389580	1001456	140.53	4460	4515	4250	5790	3120	4455	4378.02	11.53	0	300997	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3941	25.95	7.68	12	1.11	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
67	20230719	150422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4360	-95	5	-2.13	3861899355	880476	123.56	4460	4515	4330	5790	3120	4455	4386.15	11.53	0	282104	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3941	25.95	7.68	12	0.97	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
68	20230719	140423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4340	-115	5	-2.58	3364364095	765944	107.48	4460	4515	4330	5790	3120	4455	4392.44	11.53	0	235075	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3923	25.83	7.64	12	0.85	168.00	568.00	4940	20230711	-12.15	1395	20221114	211.11	4940	-12.15	20230711	1835	136.51	20230102	4940	-12.15	20230711	1395	211.11	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
69	20230719	130419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4355	-100	5	-2.24	2970706070	675263	94.76	4460	4515	4335	5790	3120	4455	4399.33	11.53	0	219209	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3937	25.92	7.67	12	0.75	168.00	568.00	4940	20230711	-11.84	1395	20221114	212.19	4940	-11.84	20230711	1835	137.33	20230102	4940	-11.84	20230711	1395	212.19	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
70	20230719	120422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4385	-70	5	-1.57	2482184480	563130	79.02	4460	4515	4365	5790	3120	4455	4407.84	11.53	0	210194	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3964	26.10	7.72	12	0.62	168.00	568.00	4940	20230711	-11.23	1395	20221114	214.34	4940	-11.23	20230711	1835	138.96	20230102	4940	-11.23	20230711	1395	214.34	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
71	20230719	110423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4380	-75	5	-1.68	1780856875	403112	56.57	4460	4515	4365	5790	3120	4455	4417.77	11.53	0	96970	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3959	26.07	7.71	12	0.45	168.00	568.00	4940	20230711	-11.34	1395	20221114	213.98	4940	-11.34	20230711	1835	138.69	20230102	4940	-11.34	20230711	1395	213.98	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
72	20230719	100420	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4400	-55	5	-1.23	1308954395	295776	41.51	4460	4515	4365	5790	3120	4455	4425.49	11.53	0	52525	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	3977	26.19	7.75	12	0.33	168.00	568.00	4940	20230711	-10.93	1395	20221114	215.41	4940	-10.93	20230711	1835	139.78	20230102	4940	-10.93	20230711	1395	215.41	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
73	20230719	090420	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4480	25	2	0.56	84931015	18982	2.66	4460	4495	4455	5790	3120	4455	4474.29	11.53	0	-1008	4598	4526	4423	4351	4248	4562	4387	452	1335	500	3290	5	1	90393576	4050	26.67	7.89	12	0.02	168.00	568.00	4940	20230711	-9.31	1395	20221114	221.15	4940	-9.31	20230711	1835	144.14	20230102	4940	-9.31	20230711	1395	221.15	20221114	1.45	N	036620	500	451 억		10421438	N	N	0	N	00	N
74	20230718	160419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4455	65	2	1.48	3140708790	711339	97.73	4390	4495	4320	5700	3075	4390	4415.01	11.52	0	38534	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	4027	26.52	7.84	12	0.79	168.00	568.00	4940	20230711	-9.82	1395	20221114	219.35	4940	-9.82	20230711	1835	142.78	20230102	4940	-9.82	20230711	1395	219.35	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
75	20230718	150420	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4420	30	2	0.68	2875387545	651469	89.50	4390	4495	4320	5700	3075	4390	4413.70	11.52	0	31680	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	3995	26.31	7.78	12	0.72	168.00	568.00	4940	20230711	-10.53	1395	20221114	216.85	4940	-10.53	20230711	1835	140.87	20230102	4940	-10.53	20230711	1395	216.85	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
76	20230718	140417	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4430	40	2	0.91	2420546385	548523	75.36	4390	4495	4320	5700	3075	4390	4412.84	11.52	0	21942	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	4004	26.37	7.80	12	0.61	168.00	568.00	4940	20230711	-10.32	1395	20221114	217.56	4940	-10.32	20230711	1835	141.42	20230102	4940	-10.32	20230711	1395	217.56	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
77	20230718	130418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4450	60	2	1.37	2177262010	493582	67.81	4390	4495	4320	5700	3075	4390	4411.15	11.52	0	20877	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	4023	26.49	7.83	12	0.55	168.00	568.00	4940	20230711	-9.92	1395	20221114	219.00	4940	-9.92	20230711	1835	142.51	20230102	4940	-9.92	20230711	1395	219.00	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
78	20230718	120420	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4410	20	2	0.46	1761353000	399536	54.89	4390	4495	4320	5700	3075	4390	4408.50	11.52	0	-6991	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	3986	26.25	7.76	12	0.44	168.00	568.00	4940	20230711	-10.73	1395	20221114	216.13	4940	-10.73	20230711	1835	140.33	20230102	4940	-10.73	20230711	1395	216.13	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
79	20230718	110421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4405	15	2	0.34	1494340245	338931	46.56	4390	4495	4320	5700	3075	4390	4408.98	11.52	0	2517	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	3982	26.22	7.76	12	0.37	168.00	568.00	4940	20230711	-10.83	1395	20221114	215.77	4940	-10.83	20230711	1835	140.05	20230102	4940	-10.83	20230711	1395	215.77	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
80	20230718	100417	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4395	5	2	0.11	866019685	197353	27.11	4390	4455	4320	5700	3075	4390	4388.18	11.52	0	20694	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	3973	26.16	7.74	12	0.22	168.00	568.00	4940	20230711	-11.03	1395	20221114	215.05	4940	-11.03	20230711	1835	139.51	20230102	4940	-11.03	20230711	1395	215.05	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
81	20230718	090417	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4405	15	2	0.34	48271290	10982	1.51	4390	4410	4390	5700	3075	4390	4395.49	11.52	0	967	4603	4496	4418	4311	4233	4457	4272	452	1312	500	3240	5	1	90393576	3982	26.22	7.76	12	0.01	168.00	568.00	4940	20230711	-10.83	1395	20221114	215.77	4940	-10.83	20230711	1835	140.05	20230102	4940	-10.83	20230711	1395	215.77	20221114	1.57	N	036620	500	451 억		10417230	N	N	0	N	00	N
82	20230717	160418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4390	-65	5	-1.46	3207044150	726376	50.42	4415	4525	4340	5790	3120	4455	4415.29	11.55	0	12962	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	3968	26.13	7.73	12	0.80	168.00	568.00	4940	20230711	-11.13	1395	20221114	214.70	4940	-11.13	20230711	1835	139.24	20230102	4940	-11.13	20230711	1395	214.70	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
83	20230717	150416	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4360	-95	5	-2.13	2950183975	667769	46.35	4415	4525	4340	5790	3120	4455	4417.88	11.55	0	2041	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	3941	25.95	7.68	12	0.74	168.00	568.00	4940	20230711	-11.74	1395	20221114	212.54	4940	-11.74	20230711	1835	137.60	20230102	4940	-11.74	20230711	1395	212.54	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
84	20230717	140418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4390	-65	5	-1.46	2496111230	563741	39.13	4415	4525	4340	5790	3120	4455	4427.68	11.55	0	-19709	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	3968	26.13	7.73	12	0.62	168.00	568.00	4940	20230711	-11.13	1395	20221114	214.70	4940	-11.13	20230711	1835	139.24	20230102	4940	-11.13	20230711	1395	214.70	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
85	20230717	130414	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4395	-60	5	-1.35	1832043820	411803	28.59	4415	4525	4355	5790	3120	4455	4448.81	11.55	0	-36799	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	3973	26.16	7.74	12	0.46	168.00	568.00	4940	20230711	-11.03	1395	20221114	215.05	4940	-11.03	20230711	1835	139.51	20230102	4940	-11.03	20230711	1395	215.05	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
86	20230717	120419	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4415	-40	5	-0.90	1442563685	323542	22.46	4415	4525	4355	5790	3120	4455	4458.68	11.55	0	-27878	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	3991	26.28	7.77	12	0.36	168.00	568.00	4940	20230711	-10.63	1395	20221114	216.49	4940	-10.63	20230711	1835	140.60	20230102	4940	-10.63	20230711	1395	216.49	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
87	20230717	110415	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4430	-25	5	-0.56	1228253925	275115	19.10	4415	4525	4355	5790	3120	4455	4464.57	11.55	0	-23222	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	4004	26.37	7.80	12	0.30	168.00	568.00	4940	20230711	-10.32	1395	20221114	217.56	4940	-10.32	20230711	1835	141.42	20230102	4940	-10.32	20230711	1395	217.56	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
88	20230717	100415	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4480	25	2	0.56	766223155	171209	11.88	4415	4525	4355	5790	3120	4455	4475.56	11.55	0	4394	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	4050	26.67	7.89	12	0.19	168.00	568.00	4940	20230711	-9.31	1395	20221114	221.15	4940	-9.31	20230711	1835	144.14	20230102	4940	-9.31	20230711	1395	221.15	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
89	20230717	090415	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4400	-55	5	-1.23	113350505	25755	1.79	4415	4455	4355	5790	3120	4455	4397.52	11.55	0	7264	4748	4601	4508	4361	4268	4555	4315	452	1335	500	3290	5	1	90393576	3977	26.19	7.75	12	0.03	168.00	568.00	4940	20230711	-10.93	1395	20221114	215.41	4940	-10.93	20230711	1835	139.78	20230102	4940	-10.93	20230711	1395	215.41	20221114	1.54	N	036620	500	451 억		10443575	N	N	0	N	00	N
90	20230714	160414	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4455	-210	5	-4.50	6455817975	1433964	95.89	4655	4655	4415	6060	3270	4665	4502.15	11.63	0	-192931	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4027	26.52	7.84	12	1.59	168.00	568.00	4940	20230711	-9.82	1395	20221114	219.35	4940	-9.82	20230711	1835	142.78	20230102	4940	-9.82	20230711	1395	219.35	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
91	20230714	150416	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4465	-200	5	-4.29	5945860660	1319160	88.22	4655	4655	4415	6060	3270	4665	4507.31	11.63	0	-226937	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4036	26.58	7.86	12	1.46	168.00	568.00	4940	20230711	-9.62	1395	20221114	220.07	4940	-9.62	20230711	1835	143.32	20230102	4940	-9.62	20230711	1395	220.07	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
92	20230714	140418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4470	-195	5	-4.18	5470327665	1212686	81.10	4655	4655	4415	6060	3270	4665	4510.92	11.63	0	-233590	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4041	26.61	7.87	12	1.34	168.00	568.00	4940	20230711	-9.51	1395	20221114	220.43	4940	-9.51	20230711	1835	143.60	20230102	4940	-9.51	20230711	1395	220.43	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
93	20230714	130413	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4460	-205	5	-4.39	5093794370	1128699	75.48	4655	4655	4415	6060	3270	4665	4512.98	11.63	0	-216989	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4032	26.55	7.85	12	1.25	168.00	568.00	4940	20230711	-9.72	1395	20221114	219.71	4940	-9.72	20230711	1835	143.05	20230102	4940	-9.72	20230711	1395	219.71	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
94	20230714	120414	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4435	-230	5	-4.93	4527207730	1001176	66.95	4655	4655	4415	6060	3270	4665	4521.89	11.63	0	-174663	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4009	26.40	7.81	12	1.11	168.00	568.00	4940	20230711	-10.22	1395	20221114	217.92	4940	-10.22	20230711	1835	141.69	20230102	4940	-10.22	20230711	1395	217.92	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
95	20230714	110415	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4475	-190	5	-4.07	3352090590	736870	49.28	4655	4655	4470	6060	3270	4665	4549.09	11.63	0	-81200	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4045	26.64	7.88	12	0.82	168.00	568.00	4940	20230711	-9.41	1395	20221114	220.79	4940	-9.41	20230711	1835	143.87	20230102	4940	-9.41	20230711	1395	220.79	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
96	20230714	100418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4575	-90	5	-1.93	1645551695	359347	24.03	4655	4655	4540	6060	3270	4665	4579.28	11.63	0	6051	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4136	27.23	8.05	12	0.40	168.00	568.00	4940	20230711	-7.39	1395	20221114	227.96	4940	-7.39	20230711	1835	149.32	20230102	4940	-7.39	20230711	1395	227.96	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
97	20230714	090416	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4605	-60	5	-1.29	133344065	28849	1.93	4655	4655	4595	6060	3270	4665	4622.14	11.63	0	-665	4861	4762	4606	4507	4351	4812	4557	452	1395	500	3450	5	1	90393576	4163	27.41	8.11	12	0.03	168.00	568.00	4940	20230711	-6.78	1395	20221114	230.11	4940	-6.78	20230711	1835	150.95	20230102	4940	-6.78	20230711	1395	230.11	20221114	1.59	N	036620	500	451 억		10509792	N	N	0	N	00	N
98	20230713	160414	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4665	65	2	1.41	6824564570	1487999	126.47	4600	4705	4450	5980	3220	4600	4586.34	11.55	0	67875	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4217	27.77	8.21	12	1.65	168.00	568.00	4940	20230711	-5.57	1395	20221114	234.41	4940	-5.57	20230711	1835	154.22	20230102	4940	-5.57	20230711	1395	234.41	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
99	20230713	150410	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4655	55	2	1.20	6524712490	1423547	120.99	4600	4705	4450	5980	3220	4600	4583.42	11.55	0	50877	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4208	27.71	8.20	12	1.57	168.00	568.00	4940	20230711	-5.77	1395	20221114	233.69	4940	-5.77	20230711	1835	153.68	20230102	4940	-5.77	20230711	1395	233.69	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
100	20230713	140409	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4645	45	2	0.98	5616051565	1228973	104.45	4600	4705	4450	5980	3220	4600	4569.71	11.55	0	21701	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4199	27.65	8.18	12	1.36	168.00	568.00	4940	20230711	-5.97	1395	20221114	232.97	4940	-5.97	20230711	1835	153.13	20230102	4940	-5.97	20230711	1395	232.97	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
101	20230713	130412	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4685	85	2	1.85	4583562010	1007840	85.66	4600	4695	4450	5980	3220	4600	4547.91	11.55	0	-27648	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4235	27.89	8.25	12	1.11	168.00	568.00	4940	20230711	-5.16	1395	20221114	235.84	4940	-5.16	20230711	1835	155.31	20230102	4940	-5.16	20230711	1395	235.84	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
102	20230713	120409	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4595	-5	5	-0.11	3372967975	747210	63.51	4600	4625	4450	5980	3220	4600	4514.08	11.55	0	-39856	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4154	27.35	8.09	12	0.83	168.00	568.00	4940	20230711	-6.98	1395	20221114	229.39	4940	-6.98	20230711	1835	150.41	20230102	4940	-6.98	20230711	1395	229.39	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
103	20230713	110413	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4500	-100	5	-2.17	2590607455	575574	48.92	4600	4600	4450	5980	3220	4600	4500.91	11.55	0	-37206	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4068	26.79	7.92	12	0.64	168.00	568.00	4940	20230711	-8.91	1395	20221114	222.58	4940	-8.91	20230711	1835	145.23	20230102	4940	-8.91	20230711	1395	222.58	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
104	20230713	100412	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4490	-110	5	-2.39	1972249345	437330	37.17	4600	4600	4450	5980	3220	4600	4509.75	11.55	0	-24173	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4059	26.73	7.90	12	0.48	168.00	568.00	4940	20230711	-9.11	1395	20221114	221.86	4940	-9.11	20230711	1835	144.69	20230102	4940	-9.11	20230711	1395	221.86	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
105	20230713	090337	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4550	-50	5	-1.09	165962525	36339	3.09	4600	4600	4515	5980	3220	4600	4567.06	11.55	0	-7596	4866	4732	4596	4462	4326	4800	4530	452	1380	500	3400	5	1	90393576	4113	27.08	8.01	12	0.04	168.00	568.00	4940	20230711	-7.89	1395	20221114	226.16	4940	-7.89	20230711	1835	147.96	20230102	4940	-7.89	20230711	1395	226.16	20221114	1.53	N	036620	500	451 억		10444188	N	N	0	N	00	N
106	20230712	160409	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4600	0	3	0.00	5373087330	1170403	35.83	4555	4730	4460	5980	3220	4600	4590.78	11.51	0	46057	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4158	27.38	8.10	12	1.29	168.00	568.00	4940	20230711	-6.88	1395	20221114	229.75	4940	-6.88	20230711	1835	150.68	20230102	4940	-6.88	20230711	1395	229.75	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
107	20230712	150407	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4575	-25	5	-0.54	5058492080	1101680	33.73	4555	4730	4460	5980	3220	4600	4591.62	11.51	0	60107	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4136	27.23	8.05	12	1.22	168.00	568.00	4940	20230711	-7.39	1395	20221114	227.96	4940	-7.39	20230711	1835	149.32	20230102	4940	-7.39	20230711	1395	227.96	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
108	20230712	140406	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4610	10	2	0.22	4464326940	971812	29.75	4555	4730	4460	5980	3220	4600	4593.82	11.51	0	60725	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4167	27.44	8.12	12	1.08	168.00	568.00	4940	20230711	-6.68	1395	20221114	230.47	4940	-6.68	20230711	1835	151.23	20230102	4940	-6.68	20230711	1395	230.47	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
109	20230712	130408	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4620	20	2	0.43	3301939005	722833	22.13	4555	4650	4460	5980	3220	4600	4568.05	11.51	0	15875	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4176	27.50	8.13	12	0.80	168.00	568.00	4940	20230711	-6.48	1395	20221114	231.18	4940	-6.48	20230711	1835	151.77	20230102	4940	-6.48	20230711	1395	231.18	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
110	20230712	120409	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4570	-30	5	-0.65	3009326620	659156	20.18	4555	4650	4460	5980	3220	4600	4565.42	11.51	0	4958	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4131	27.20	8.05	12	0.73	168.00	568.00	4940	20230711	-7.49	1395	20221114	227.60	4940	-7.49	20230711	1835	149.05	20230102	4940	-7.49	20230711	1395	227.60	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
111	20230712	110407	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4620	20	2	0.43	2682655550	587813	18.00	4555	4650	4460	5980	3220	4600	4563.79	11.51	0	11358	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4176	27.50	8.13	12	0.65	168.00	568.00	4940	20230711	-6.48	1395	20221114	231.18	4940	-6.48	20230711	1835	151.77	20230102	4940	-6.48	20230711	1395	231.18	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
112	20230712	100409	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4630	30	2	0.65	1900619485	418065	12.80	4555	4650	4460	5980	3220	4600	4546.23	11.51	0	26197	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4185	27.56	8.15	12	0.46	168.00	568.00	4940	20230711	-6.28	1395	20221114	231.90	4940	-6.28	20230711	1835	152.32	20230102	4940	-6.28	20230711	1395	231.90	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
113	20230712	090408	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4525	-75	5	-1.63	250344045	55069	1.69	4555	4580	4525	5980	3220	4600	4546.01	11.51	0	-7045	5153	4876	4663	4386	4173	4770	4280	452	1380	500	3400	5	1	90393576	4090	26.93	7.97	12	0.06	168.00	568.00	4940	20230711	-8.40	1395	20221114	224.37	4940	-8.40	20230711	1835	146.59	20230102	4940	-8.40	20230711	1395	224.37	20221114	1.64	N	036620	500	451 억		10407540	N	N	0	N	00	N
114	20230711	160403	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4600	-20	5	-0.43	15224664510	3253238	93.94	4735	4940	4450	6000	3235	4620	4679.88	11.63	0	-122360	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4158	27.38	8.10	12	3.60	168.00	568.00	4940	20230711	-6.88	1395	20221114	229.75	4940	-6.88	20230711	1835	150.68	20230102	4940	-6.88	20230711	1395	229.75	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
115	20230711	150403	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4560	-60	5	-1.30	14661153965	3129669	90.37	4735	4940	4450	6000	3235	4620	4684.57	11.63	0	-131113	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4122	27.14	8.03	12	3.46	168.00	568.00	4940	20230711	-7.69	1395	20221114	226.88	4940	-7.69	20230711	1835	148.50	20230102	4940	-7.69	20230711	1395	226.88	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
116	20230711	140402	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4580	-40	5	-0.87	13734420240	2927184	84.52	4735	4940	4450	6000	3235	4620	4692.02	11.63	0	-102796	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4140	27.26	8.06	12	3.24	168.00	568.00	4940	20230711	-7.29	1395	20221114	228.32	4940	-7.29	20230711	1835	149.59	20230102	4940	-7.29	20230711	1395	228.32	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
117	20230711	130354	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4615	-5	5	-0.11	12593475065	2676815	77.29	4735	4940	4450	6000	3235	4620	4704.65	11.63	0	-71258	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4172	27.47	8.12	12	2.96	168.00	568.00	4940	20230711	-6.58	1395	20221114	230.82	4940	-6.58	20230711	1835	151.50	20230102	4940	-6.58	20230711	1395	230.82	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
118	20230711	120405	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4565	-55	5	-1.19	10412833805	2195004	63.38	4735	4940	4540	6000	3235	4620	4743.88	11.63	0	-24245	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4126	27.17	8.04	12	2.43	168.00	568.00	4940	20230711	-7.59	1395	20221114	227.24	4940	-7.59	20230711	1835	148.77	20230102	4940	-7.59	20230711	1395	227.24	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
119	20230711	110407	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4735	115	2	2.49	8514407795	1785884	51.57	4735	4940	4540	6000	3235	4620	4767.62	11.63	0	107528	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4280	28.18	8.34	12	1.98	168.00	568.00	4940	20230711	-4.15	1395	20221114	239.43	4940	-4.15	20230711	1835	158.04	20230102	4940	-4.15	20230711	1395	239.43	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
120	20230711	100405	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4750	130	2	2.81	2955047465	636352	18.37	4735	4750	4540	6000	3235	4620	4643.73	11.63	0	-21988	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4294	28.27	8.36	12	0.70	168.00	568.00	4820	20230710	-1.45	1395	20221114	240.50	4820	-1.45	20230710	1835	158.86	20230102	4820	-1.45	20230710	1395	240.50	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
121	20230711	090404	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4670	50	2	1.08	495420030	106133	3.06	4735	4740	4600	6000	3235	4620	4667.92	11.63	0	-23923	4953	4786	4653	4486	4353	4720	4420	452	1382	500	3410	5	1	90393576	4221	27.80	8.22	12	0.12	168.00	568.00	4820	20230710	-3.11	1395	20221114	234.77	4820	-3.11	20230710	1835	154.50	20230102	4820	-3.11	20230710	1395	234.77	20221114	1.21	N	036620	500	451 억		10511240	N	N	43	N	00	N
122	20230710	160403	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4620	0	3	0.00	16151746185	3447808	42.54	4670	4820	4520	6000	3235	4620	4684.71	11.58	0	-17337	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4176	27.50	8.13	12	3.81	168.00	568.00	4820	20230710	-4.15	1395	20221114	231.18	4820	-4.15	20230710	1835	151.77	20230102	4820	-4.15	20230710	1395	231.18	20221114	1.25	N	036620	500	451 억		10464831	N	N	43	N	00	N
123	20230710	150401	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4630	10	2	0.22	15707927915	3351453	41.35	4670	4820	4520	6000	3235	4620	4686.91	11.58	0	-10123	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4185	27.56	8.15	12	3.71	168.00	568.00	4820	20230710	-3.94	1395	20221114	231.90	4820	-3.94	20230710	1835	152.32	20230102	4820	-3.94	20230710	1395	231.90	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
124	20230710	140400	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4615	-5	5	-0.11	14945813600	3186769	39.32	4670	4820	4520	6000	3235	4620	4689.97	11.58	0	-22563	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4172	27.47	8.12	12	3.53	168.00	568.00	4820	20230710	-4.25	1395	20221114	230.82	4820	-4.25	20230710	1835	151.50	20230102	4820	-4.25	20230710	1395	230.82	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
125	20230710	130357	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4620	0	3	0.00	14053376210	2993004	36.93	4670	4820	4520	6000	3235	4620	4695.42	11.58	0	-41038	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4176	27.50	8.13	12	3.31	168.00	568.00	4820	20230710	-4.15	1395	20221114	231.18	4820	-4.15	20230710	1835	151.77	20230102	4820	-4.15	20230710	1395	231.18	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
126	20230710	120403	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4690	70	2	1.52	12989203885	2765884	34.13	4670	4820	4520	6000	3235	4620	4696.23	11.58	0	-107046	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4239	27.92	8.26	12	3.06	168.00	568.00	4820	20230710	-2.70	1395	20221114	236.20	4820	-2.70	20230710	1835	155.59	20230102	4820	-2.70	20230710	1395	236.20	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
127	20230710	110404	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4810	190	2	4.11	10250540630	2191032	27.04	4670	4820	4520	6000	3235	4620	4678.42	11.58	0	-15864	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4348	28.63	8.47	12	2.42	168.00	568.00	4820	20230710	-0.21	1395	20221114	244.80	4820	-0.21	20230710	1835	162.13	20230102	4820	-0.21	20230710	1395	244.80	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
128	20230710	100403	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4545	-75	5	-1.62	6208775065	1335007	16.47	4670	4790	4530	6000	3235	4620	4650.75	11.58	0	-98565	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4108	27.05	8.00	12	1.48	168.00	568.00	4790	20230710	-5.11	1395	20221114	225.81	4790	-5.11	20230710	1835	147.68	20230102	4790	-5.11	20230710	1395	225.81	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
129	20230710	090400	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4630	10	2	0.22	988355020	212175	2.62	4670	4700	4620	6000	3235	4620	4658.29	11.58	0	-30969	5040	4830	4480	4270	3920	4935	4375	452	1382	500	3410	5	1	90393576	4185	27.56	8.15	12	0.23	168.00	568.00	4700	20230710	-1.49	1395	20221114	231.90	4700	-1.49	20230710	1835	152.32	20230102	4700	-1.49	20230710	1395	231.90	20221114	1.25	N	036620	500	451 억		10464831	N	N	24	N	00	N
130	20230707	160356	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4620	540	2	13.24	36279182280	8056451	345.21	4265	4690	4130	5300	2860	4080	4502.93	11.42	0	159846	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	4176	27.50	8.13	12	8.91	168.00	568.00	4690	20230707	-1.49	1395	20221114	231.18	4690	-1.49	20230707	1835	151.77	20230102	4690	-1.49	20230707	1395	231.18	20221114	1.21	N	036620	500	451 억		10325260	N	N	24	N	00	N
131	20230707	150359	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4620	540	2	13.24	34709915615	7716276	330.63	4265	4690	4130	5300	2860	4080	4498.28	11.42	0	94222	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	4176	27.50	8.13	12	8.54	168.00	568.00	4690	20230707	-1.49	1395	20221114	231.18	4690	-1.49	20230707	1835	151.77	20230102	4690	-1.49	20230707	1395	231.18	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
132	20230707	140406	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4610	530	2	12.99	31879692405	7103020	304.36	4265	4690	4130	5300	2860	4080	4488.19	11.42	0	14526	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	4167	27.44	8.12	12	7.86	168.00	568.00	4690	20230707	-1.71	1395	20221114	230.47	4690	-1.71	20230707	1835	151.23	20230102	4690	-1.71	20230707	1395	230.47	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
133	20230707	130403	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4535	455	2	11.15	24752216630	5562663	238.35	4265	4690	4130	5300	2860	4080	4449.71	11.42	0	14125	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	4099	26.99	7.98	12	6.15	168.00	568.00	4690	20230707	-3.30	1395	20221114	225.09	4690	-3.30	20230707	1835	147.14	20230102	4690	-3.30	20230707	1395	225.09	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
134	20230707	120402	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4455	375	2	9.19	20841141890	4697295	201.27	4265	4690	4130	5300	2860	4080	4436.84	11.42	0	-123527	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	4027	26.52	7.84	12	5.20	168.00	568.00	4690	20230707	-5.01	1395	20221114	219.35	4690	-5.01	20230707	1835	142.78	20230102	4690	-5.01	20230707	1395	219.35	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
135	20230707	110402	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4410	330	2	8.09	15987134905	3610556	154.71	4265	4690	4130	5300	2860	4080	4427.89	11.42	0	-139404	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	3986	26.25	7.76	12	3.99	168.00	568.00	4690	20230707	-5.97	1395	20221114	216.13	4690	-5.97	20230707	1835	140.33	20230102	4690	-5.97	20230707	1395	216.13	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
136	20230707	100401	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4335	255	2	6.25	3861394200	907156	38.87	4265	4340	4130	5300	2860	4080	4256.61	11.42	0	-17181	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	3919	25.80	7.63	12	1.00	168.00	568.00	4600	20230612	-5.76	1395	20221114	210.75	4600	-5.76	20230612	1835	136.24	20230102	4600	-5.76	20230612	1395	210.75	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
137	20230707	090359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4160	80	2	1.96	590383475	140229	6.01	4265	4265	4130	5300	2860	4080	4210.20	11.42	0	-33902	4636	4357	4166	3887	3696	4497	4027	452	1220	500	3010	5	1	90393576	3760	24.76	7.32	12	0.16	168.00	568.00	4600	20230612	-9.57	1395	20221114	198.21	4600	-9.57	20230612	1835	126.70	20230102	4600	-9.57	20230612	1395	198.21	20221114	1.21	N	036620	500	451 억		10325260	N	N	1551	N	00	N
138	20230706	160359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4080	0	3	0.00	9716512765	2324475	386.36	4050	4445	3975	5300	2860	4080	4180.20	11.40	0	-5240	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3688	24.29	7.18	12	2.57	168.00	568.00	4600	20230612	-11.30	1395	20221114	192.47	4600	-11.30	20230612	1835	122.34	20230102	4600	-11.30	20230612	1395	192.47	20221114	1.15	N	036620	500	451 억		10305565	N	N	1551	N	00	N
139	20230706	150400	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4095	15	2	0.37	9304015145	2223483	369.57	4050	4445	3975	5300	2860	4080	4184.43	11.40	0	443	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3702	24.38	7.21	12	2.46	168.00	568.00	4600	20230612	-10.98	1395	20221114	193.55	4600	-10.98	20230612	1835	123.16	20230102	4600	-10.98	20230612	1395	193.55	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
140	20230706	140359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4120	40	2	0.98	2995658270	744362	123.72	4050	4145	3975	5300	2860	4080	4024.46	11.40	0	65739	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3724	24.52	7.25	12	0.82	168.00	568.00	4600	20230612	-10.43	1395	20221114	195.34	4600	-10.43	20230612	1835	124.52	20230102	4600	-10.43	20230612	1395	195.34	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
141	20230706	130358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4015	-65	5	-1.59	2447609740	608904	101.21	4050	4145	3975	5300	2860	4080	4019.70	11.40	0	55544	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3629	23.90	7.07	12	0.67	168.00	568.00	4600	20230612	-12.72	1395	20221114	187.81	4600	-12.72	20230612	1835	118.80	20230102	4600	-12.72	20230612	1395	187.81	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
142	20230706	120358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4035	-45	5	-1.10	1469251095	367055	61.01	4050	4070	3975	5300	2860	4080	4002.81	11.40	0	65511	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3647	24.02	7.10	12	0.41	168.00	568.00	4600	20230612	-12.28	1395	20221114	189.25	4600	-12.28	20230612	1835	119.89	20230102	4600	-12.28	20230612	1395	189.25	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
143	20230706	110402	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4010	-70	5	-1.72	1185678000	296709	49.32	4050	4070	3975	5300	2860	4080	3996.10	11.40	0	49187	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3625	23.87	7.06	12	0.33	168.00	568.00	4600	20230612	-12.83	1395	20221114	187.46	4600	-12.83	20230612	1835	118.53	20230102	4600	-12.83	20230612	1395	187.46	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
144	20230706	100358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	-80	5	-1.96	778109735	194527	32.33	4050	4070	3980	5300	2860	4080	4000.01	11.40	0	39010	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3616	23.81	7.04	12	0.22	168.00	568.00	4600	20230612	-13.04	1395	20221114	186.74	4600	-13.04	20230612	1835	117.98	20230102	4600	-13.04	20230612	1395	186.74	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
145	20230706	090358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4020	-60	5	-1.47	35016225	8668	1.44	4050	4070	4020	5300	2860	4080	4039.69	11.40	0	-3297	4226	4152	4061	3987	3896	4190	4025	452	1220	500	3010	5	1	90393576	3634	23.93	7.08	12	0.01	168.00	568.00	4600	20230612	-12.61	1395	20221114	188.17	4600	-12.61	20230612	1835	119.07	20230102	4600	-12.61	20230612	1395	188.17	20221114	1.15	N	036620	500	451 억		10305565	N	N	0	N	00	N
146	20230705	160357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4080	55	2	1.37	2433589720	599109	57.85	4030	4135	3970	5230	2820	4025	4061.99	11.45	0	-51694	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3688	24.29	7.18	12	0.66	168.00	568.00	4600	20230612	-11.30	1395	20221114	192.47	4600	-11.30	20230612	1835	122.34	20230102	4600	-11.30	20230612	1395	192.47	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
147	20230705	150356	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4080	55	2	1.37	2341115555	576436	55.66	4030	4135	3970	5230	2820	4025	4061.36	11.45	0	-53175	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3688	24.29	7.18	12	0.64	168.00	568.00	4600	20230612	-11.30	1395	20221114	192.47	4600	-11.30	20230612	1835	122.34	20230102	4600	-11.30	20230612	1395	192.47	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
148	20230705	140353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4060	35	2	0.87	2160839605	532143	51.38	4030	4135	3970	5230	2820	4025	4060.64	11.45	0	-37338	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3670	24.17	7.15	12	0.59	168.00	568.00	4600	20230612	-11.74	1395	20221114	191.04	4600	-11.74	20230612	1835	121.25	20230102	4600	-11.74	20230612	1395	191.04	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
149	20230705	130353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4080	55	2	1.37	1806608685	444610	42.93	4030	4135	3970	5230	2820	4025	4063.36	11.45	0	-15333	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3688	24.29	7.18	12	0.49	168.00	568.00	4600	20230612	-11.30	1395	20221114	192.47	4600	-11.30	20230612	1835	122.34	20230102	4600	-11.30	20230612	1395	192.47	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
150	20230705	120353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4120	95	2	2.36	1516150760	373551	36.07	4030	4135	3970	5230	2820	4025	4058.75	11.45	0	11849	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3724	24.52	7.25	12	0.41	168.00	568.00	4600	20230612	-10.43	1395	20221114	195.34	4600	-10.43	20230612	1835	124.52	20230102	4600	-10.43	20230612	1395	195.34	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
151	20230705	110356	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4070	45	2	1.12	1035127940	256393	24.76	4030	4105	3970	5230	2820	4025	4037.27	11.45	0	45699	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3679	24.23	7.17	12	0.28	168.00	568.00	4600	20230612	-11.52	1395	20221114	191.76	4600	-11.52	20230612	1835	121.80	20230102	4600	-11.52	20230612	1395	191.76	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
152	20230705	100354	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4030	5	2	0.12	552370260	137656	13.29	4030	4050	3970	5230	2820	4025	4012.68	11.45	0	37578	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3643	23.99	7.10	12	0.15	168.00	568.00	4600	20230612	-12.39	1395	20221114	188.89	4600	-12.39	20230612	1835	119.62	20230102	4600	-12.39	20230612	1395	188.89	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
153	20230705	090354	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4045	20	2	0.50	51961685	12889	1.24	4030	4045	4015	5230	2820	4025	4031.49	11.45	0	-1317	4178	4101	3973	3896	3768	4140	3935	452	1205	500	2970	5	1	90393576	3656	24.08	7.12	12	0.01	168.00	568.00	4600	20230612	-12.07	1395	20221114	189.96	4600	-12.07	20230612	1835	120.44	20230102	4600	-12.07	20230612	1395	189.96	20221114	1.03	N	036620	500	451 억		10346484	N	N	0	N	00	N
154	20230704	160353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4025	65	2	1.64	4089837040	1033064	43.98	3995	4050	3845	5140	2775	3960	3958.81	11.39	0	52482	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3638	23.96	7.09	12	1.14	168.00	568.00	4600	20230612	-12.50	1395	20221114	188.53	4600	-12.50	20230612	1835	119.35	20230102	4600	-12.50	20230612	1395	188.53	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
155	20230704	150349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3985	25	2	0.63	3834661425	969365	41.26	3995	4050	3845	5140	2775	3960	3955.85	11.39	0	73252	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3602	23.72	7.02	12	1.07	168.00	568.00	4600	20230612	-13.37	1395	20221114	185.66	4600	-13.37	20230612	1835	117.17	20230102	4600	-13.37	20230612	1395	185.66	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
156	20230704	140353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3970	10	2	0.25	3476907525	879619	37.44	3995	4050	3845	5140	2775	3960	3952.74	11.39	0	73490	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3589	23.63	6.99	12	0.97	168.00	568.00	4600	20230612	-13.70	1395	20221114	184.59	4600	-13.70	20230612	1835	116.35	20230102	4600	-13.70	20230612	1395	184.59	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
157	20230704	130348	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4010	50	2	1.26	3267152860	827122	35.21	3995	4050	3845	5140	2775	3960	3950.03	11.39	0	69700	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3625	23.87	7.06	12	0.92	168.00	568.00	4600	20230612	-12.83	1395	20221114	187.46	4600	-12.83	20230612	1835	118.53	20230102	4600	-12.83	20230612	1395	187.46	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
158	20230704	120350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4010	50	2	1.26	3062062065	776038	33.03	3995	4050	3845	5140	2775	3960	3945.76	11.39	0	75844	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3625	23.87	7.06	12	0.86	168.00	568.00	4600	20230612	-12.83	1395	20221114	187.46	4600	-12.83	20230612	1835	118.53	20230102	4600	-12.83	20230612	1395	187.46	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
159	20230704	110347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3995	35	2	0.88	2231046095	569006	24.22	3995	3995	3845	5140	2775	3960	3920.95	11.39	0	127213	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3611	23.78	7.03	12	0.63	168.00	568.00	4600	20230612	-13.15	1395	20221114	186.38	4600	-13.15	20230612	1835	117.71	20230102	4600	-13.15	20230612	1395	186.38	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
160	20230704	100346	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3900	-60	5	-1.52	1374887305	351275	14.95	3995	3995	3845	5140	2775	3960	3913.99	11.39	0	52349	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3525	23.21	6.87	12	0.39	168.00	568.00	4600	20230612	-15.22	1395	20221114	179.57	4600	-15.22	20230612	1835	112.53	20230102	4600	-15.22	20230612	1395	179.57	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
161	20230704	090347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3845	-115	5	-2.90	167110720	42518	1.81	3995	3995	3845	5140	2775	3960	3930.35	11.39	0	-5313	4363	4161	4008	3806	3653	4085	3730	452	1182	500	2930	5	1	90393576	3476	22.89	6.77	12	0.05	168.00	568.00	4600	20230612	-16.41	1395	20221114	175.63	4600	-16.41	20230612	1835	109.54	20230102	4600	-16.41	20230612	1395	175.63	20221114	1.01	N	036620	500	451 억		10298271	N	N	56	N	00	N
162	20230703	160344	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3960	-210	5	-5.04	9267873560	2339494	231.37	4210	4210	3855	5420	2920	4170	3961.49	11.56	0	-156580	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3580	23.57	6.97	12	2.59	168.00	568.00	4600	20230612	-13.91	1350	20220630	193.33	4600	-13.91	20230612	1835	115.80	20230102	4600	-13.91	20230612	1395	183.87	20221114	0.96	N	036620	500	451 억		10450572	N	N	56	N	00	N
163	20230703	150347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3955	-215	5	-5.16	8944625150	2258041	223.32	4210	4210	3855	5420	2920	4170	3961.23	11.56	0	-128559	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3575	23.54	6.96	12	2.50	168.00	568.00	4600	20230612	-14.02	1350	20220630	192.96	4600	-14.02	20230612	1835	115.53	20230102	4600	-14.02	20230612	1395	183.51	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N
164	20230703	140345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3940	-230	5	-5.52	7737028975	1953038	193.15	4210	4210	3855	5420	2920	4170	3961.54	11.56	0	-84156	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3562	23.45	6.94	12	2.16	168.00	568.00	4600	20230612	-14.35	1350	20220630	191.85	4600	-14.35	20230612	1835	114.71	20230102	4600	-14.35	20230612	1395	182.44	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N
165	20230703	130344	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3920	-250	5	-6.00	6394922640	1609027	159.13	4210	4210	3855	5420	2920	4170	3974.40	11.56	0	-112824	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3543	23.33	6.90	12	1.78	168.00	568.00	4600	20230612	-14.78	1350	20220630	190.37	4600	-14.78	20230612	1835	113.62	20230102	4600	-14.78	20230612	1395	181.00	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N
166	20230703	120345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3925	-245	5	-5.88	5722917930	1438038	142.22	4210	4210	3855	5420	2920	4170	3979.67	11.56	0	-78878	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3548	23.36	6.91	12	1.59	168.00	568.00	4600	20230612	-14.67	1350	20220630	190.74	4600	-14.67	20230612	1835	113.90	20230102	4600	-14.67	20230612	1395	181.36	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N
167	20230703	110345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3950	-220	5	-5.28	3466697100	860014	85.05	4210	4210	3905	5420	2920	4170	4030.98	11.56	0	-100929	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3571	23.51	6.95	12	0.95	168.00	568.00	4600	20230612	-14.13	1350	20220630	192.59	4600	-14.13	20230612	1835	115.26	20230102	4600	-14.13	20230612	1395	183.15	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N
168	20230703	100339	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4065	-105	5	-2.52	1394179635	339600	33.59	4210	4210	4050	5420	2920	4170	4105.36	11.56	0	-76586	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3674	24.20	7.16	12	0.38	168.00	568.00	4600	20230612	-11.63	1350	20220630	201.11	4600	-11.63	20230612	1835	121.53	20230102	4600	-11.63	20230612	1395	191.40	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N
169	20230703	090340	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4145	-25	5	-0.60	140583495	33751	3.34	4210	4210	4130	5420	2920	4170	4165.31	11.56	0	2447	4346	4257	4136	4047	3926	4302	4092	452	1250	500	3080	5	1	90393576	3747	24.67	7.30	12	0.04	168.00	568.00	4600	20230612	-9.89	1350	20220630	207.04	4600	-9.89	20230612	1835	125.89	20230102	4600	-9.89	20230612	1395	197.13	20221114	0.96	N	036620	500	451 억		10450572	N	N	23	N	00	N