KissMeData/046970/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	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	38	2	3.04	161855997	127063	118.15	1257	1290	1250	1627	877	1252	1273.82	2.01	0	33831	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	413	-11.94	1.05	12	0.40	-108.00	1234.00	1842	20230607	-29.97	970	20221027	32.99	1842	-29.97	20230607	1085	18.89	20230103	1842	-29.97	20230607	970	32.99	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
3	20230731	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	35	2	2.80	153008520	120182	111.75	1257	1288	1250	1627	877	1252	1273.14	2.01	0	34333	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	412	-11.92	1.04	12	0.37	-108.00	1234.00	1842	20230607	-30.13	970	20221027	32.68	1842	-30.13	20230607	1085	18.62	20230103	1842	-30.13	20230607	970	32.68	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
4	20230731	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	35	2	2.80	141060467	110892	103.11	1257	1288	1250	1627	877	1252	1272.05	2.01	0	33799	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	412	-11.92	1.04	12	0.35	-108.00	1234.00	1842	20230607	-30.13	970	20221027	32.68	1842	-30.13	20230607	1085	18.62	20230103	1842	-30.13	20230607	970	32.68	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
5	20230731	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	33	2	2.64	127088698	100028	93.01	1257	1287	1250	1627	877	1252	1270.53	2.01	0	33020	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	412	-11.90	1.04	12	0.31	-108.00	1234.00	1842	20230607	-30.24	970	20221027	32.47	1842	-30.24	20230607	1085	18.43	20230103	1842	-30.24	20230607	970	32.47	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
6	20230731	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	30	2	2.40	113804622	89695	83.40	1257	1287	1250	1627	877	1252	1268.80	2.01	0	36680	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	411	-11.87	1.04	12	0.28	-108.00	1234.00	1842	20230607	-30.40	970	20221027	32.16	1842	-30.40	20230607	1085	18.16	20230103	1842	-30.40	20230607	970	32.16	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
7	20230731	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	28	2	2.24	105319316	83079	77.25	1257	1285	1250	1627	877	1252	1267.70	2.01	0	35038	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	410	-11.85	1.04	12	0.26	-108.00	1234.00	1842	20230607	-30.51	970	20221027	31.96	1842	-30.51	20230607	1085	17.97	20230103	1842	-30.51	20230607	970	31.96	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
8	20230731	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	21	2	1.68	84717614	66928	62.23	1257	1275	1250	1627	877	1252	1265.80	2.01	0	30090	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	408	-11.79	1.03	12	0.21	-108.00	1234.00	1842	20230607	-30.89	970	20221027	31.24	1842	-30.89	20230607	1085	17.33	20230103	1842	-30.89	20230607	970	31.24	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
9	20230731	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	5	2	0.40	842190	670	0.62	1257	1257	1257	1627	877	1252	1257.00	2.01	0	-703	1303	1277	1249	1223	1195	1290	1236	160	375	500	850	1	1	32049634	403	-11.64	1.02	12	0.00	-108.00	1234.00	1842	20230607	-31.76	970	20221027	29.59	1842	-31.76	20230607	1085	15.85	20230103	1842	-31.76	20230607	970	29.59	20221027	1.86	N	046970	500	160 억		642822	N	N	0	N	00	N
10	20230728	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	9	2	0.72	133720558	106982	85.34	1240	1275	1221	1615	871	1243	1249.92	1.93	0	24893	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	401	-11.59	1.01	12	0.33	-108.00	1234.00	1842	20230607	-32.03	970	20221027	29.07	1842	-32.03	20230607	1085	15.39	20230103	1842	-32.03	20230607	970	29.07	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
11	20230728	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	26	2	2.09	109765427	87863	70.09	1240	1275	1221	1615	871	1243	1249.28	1.93	0	22951	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	407	-11.75	1.03	12	0.27	-108.00	1234.00	1842	20230607	-31.11	970	20221027	30.82	1842	-31.11	20230607	1085	16.96	20230103	1842	-31.11	20230607	970	30.82	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
12	20230728	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	29	2	2.33	104809088	83956	66.97	1240	1275	1221	1615	871	1243	1248.38	1.93	0	23571	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	408	-11.78	1.03	12	0.26	-108.00	1234.00	1842	20230607	-30.94	970	20221027	31.13	1842	-30.94	20230607	1085	17.24	20230103	1842	-30.94	20230607	970	31.13	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
13	20230728	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	24	2	1.93	99583728	79839	63.69	1240	1275	1221	1615	871	1243	1247.31	1.93	0	22871	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	406	-11.73	1.03	12	0.25	-108.00	1234.00	1842	20230607	-31.22	970	20221027	30.62	1842	-31.22	20230607	1085	16.77	20230103	1842	-31.22	20230607	970	30.62	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
14	20230728	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	24	2	1.93	92897599	74570	59.48	1240	1268	1221	1615	871	1243	1245.78	1.93	0	20347	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	406	-11.73	1.03	12	0.23	-108.00	1234.00	1842	20230607	-31.22	970	20221027	30.62	1842	-31.22	20230607	1085	16.77	20230103	1842	-31.22	20230607	970	30.62	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
15	20230728	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	17	2	1.37	87498663	70304	56.08	1240	1264	1221	1615	871	1243	1244.58	1.93	0	21312	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	404	-11.67	1.02	12	0.22	-108.00	1234.00	1842	20230607	-31.60	970	20221027	29.90	1842	-31.60	20230607	1085	16.13	20230103	1842	-31.60	20230607	970	29.90	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
16	20230728	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	6	2	0.48	61039380	49297	39.32	1240	1255	1221	1615	871	1243	1238.20	1.93	0	12630	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	400	-11.56	1.01	12	0.15	-108.00	1234.00	1842	20230607	-32.19	970	20221027	28.76	1842	-32.19	20230607	1085	15.12	20230103	1842	-32.19	20230607	970	28.76	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
17	20230728	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-22	5	-1.77	8423763	6812	5.43	1240	1243	1221	1615	871	1243	1236.61	1.93	0	60	1271	1256	1245	1230	1219	1251	1225	160	372	500	840	1	1	32049634	391	-11.31	0.99	12	0.02	-108.00	1234.00	1842	20230607	-33.71	970	20221027	25.88	1842	-33.71	20230607	1085	12.53	20230103	1842	-33.71	20230607	970	25.88	20221027	1.93	N	046970	500	160 억		617863	N	N	0	N	00	N
18	20230727	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	-8	5	-0.64	155914191	124879	26.61	1251	1260	1234	1626	876	1251	1248.54	2.00	-50712	-26901	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	398	-11.51	1.01	12	0.39	-108.00	1234.00	1842	20230607	-32.52	970	20221027	28.14	1842	-32.52	20230607	1085	14.56	20230103	1842	-32.52	20230607	970	28.14	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
19	20230727	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-1	5	-0.08	146960707	117678	25.08	1251	1260	1234	1626	876	1251	1248.84	2.00	-50712	-26888	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	401	-11.57	1.01	12	0.37	-108.00	1234.00	1842	20230607	-32.14	970	20221027	28.87	1842	-32.14	20230607	1085	15.21	20230103	1842	-32.14	20230607	970	28.87	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
20	20230727	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-2	5	-0.16	124899929	99984	21.31	1251	1260	1234	1626	876	1251	1249.20	2.00	-50712	-22129	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	400	-11.56	1.01	12	0.31	-108.00	1234.00	1842	20230607	-32.19	970	20221027	28.76	1842	-32.19	20230607	1085	15.12	20230103	1842	-32.19	20230607	970	28.76	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
21	20230727	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-2	5	-0.16	110985364	88852	18.94	1251	1260	1234	1626	876	1251	1249.10	2.00	-50712	-20636	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	400	-11.56	1.01	12	0.28	-108.00	1234.00	1842	20230607	-32.19	970	20221027	28.76	1842	-32.19	20230607	1085	15.12	20230103	1842	-32.19	20230607	970	28.76	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
22	20230727	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-2	5	-0.16	81777786	65388	13.94	1251	1260	1234	1626	876	1251	1250.65	2.00	-50712	-7131	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	400	-11.56	1.01	12	0.20	-108.00	1234.00	1842	20230607	-32.19	970	20221027	28.76	1842	-32.19	20230607	1085	15.12	20230103	1842	-32.19	20230607	970	28.76	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
23	20230727	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-1	5	-0.08	45289422	36231	7.72	1251	1260	1234	1626	876	1251	1250.02	2.00	-50712	-2301	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	401	-11.57	1.01	12	0.11	-108.00	1234.00	1842	20230607	-32.14	970	20221027	28.87	1842	-32.14	20230607	1085	15.21	20230103	1842	-32.14	20230607	970	28.87	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
24	20230727	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-1	5	-0.08	27298330	21819	4.65	1251	1260	1234	1626	876	1251	1251.13	2.00	-50712	1085	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	401	-11.57	1.01	12	0.07	-108.00	1234.00	1842	20230607	-32.14	970	20221027	28.87	1842	-32.14	20230607	1085	15.21	20230103	1842	-32.14	20230607	970	28.87	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
25	20230727	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-5	5	-0.40	6255326	5004	1.07	1251	1260	1245	1626	876	1251	1250.07	2.00	-50712	1651	1331	1291	1251	1211	1171	1271	1191	160	375	500	850	1	1	32049634	399	-11.54	1.01	12	0.02	-108.00	1234.00	1842	20230607	-32.36	970	20221027	28.45	1842	-32.36	20230607	1085	14.84	20230103	1842	-32.36	20230607	970	28.45	20221027	2.07	N	046970	500	160 억		642007	N	N	0	N	00	N
26	20230726	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-34	5	-2.65	577385968	468713	212.09	1285	1291	1211	1670	900	1285	1231.85	2.16	0	-50713	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	401	-11.58	1.01	12	1.46	-108.00	1234.00	1842	20230607	-32.08	970	20221027	28.97	1842	-32.08	20230607	1085	15.30	20230103	1842	-32.08	20230607	970	28.97	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
27	20230726	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-56	5	-4.36	539434364	438080	198.23	1285	1291	1211	1670	900	1285	1231.36	2.16	0	-47281	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	394	-11.38	1.00	12	1.37	-108.00	1234.00	1842	20230607	-33.28	970	20221027	26.70	1842	-33.28	20230607	1085	13.27	20230103	1842	-33.28	20230607	970	26.70	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
28	20230726	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-66	5	-5.14	486333108	394711	178.60	1285	1291	1211	1670	900	1285	1232.12	2.16	0	-49648	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	391	-11.29	0.99	12	1.23	-108.00	1234.00	1842	20230607	-33.82	970	20221027	25.67	1842	-33.82	20230607	1085	12.35	20230103	1842	-33.82	20230607	970	25.67	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
29	20230726	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-63	5	-4.90	365210112	295289	133.61	1285	1291	1220	1670	900	1285	1236.79	2.16	0	-36784	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	392	-11.31	0.99	12	0.92	-108.00	1234.00	1842	20230607	-33.66	970	20221027	25.98	1842	-33.66	20230607	1085	12.63	20230103	1842	-33.66	20230607	970	25.98	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
30	20230726	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-49	5	-3.81	312556550	252301	114.16	1285	1291	1220	1670	900	1285	1238.82	2.16	0	-10873	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	396	-11.44	1.00	12	0.79	-108.00	1234.00	1842	20230607	-32.90	970	20221027	27.42	1842	-32.90	20230607	1085	13.92	20230103	1842	-32.90	20230607	970	27.42	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
31	20230726	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-56	5	-4.36	275970779	222532	100.69	1285	1291	1220	1670	900	1285	1240.14	2.16	0	-7942	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	394	-11.38	1.00	12	0.69	-108.00	1234.00	1842	20230607	-33.28	970	20221027	26.70	1842	-33.28	20230607	1085	13.27	20230103	1842	-33.28	20230607	970	26.70	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
32	20230726	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	-46	5	-3.58	125500660	100382	45.42	1285	1291	1239	1670	900	1285	1250.23	2.16	0	-15458	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	397	-11.47	1.00	12	0.31	-108.00	1234.00	1842	20230607	-32.74	970	20221027	27.73	1842	-32.74	20230607	1085	14.19	20230103	1842	-32.74	20230607	970	27.73	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
33	20230726	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-13	5	-1.01	6055490	4726	2.14	1285	1291	1272	1670	900	1285	1281.31	2.16	0	-2137	1317	1301	1281	1265	1245	1309	1273	160	385	500	870	1	1	32049634	408	-11.78	1.03	12	0.01	-108.00	1234.00	1842	20230607	-30.94	970	20221027	31.13	1842	-30.94	20230607	1085	17.24	20230103	1842	-30.94	20230607	970	31.13	20221027	2.21	N	046970	500	160 억		692719	N	N	0	N	00	N
34	20230725	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-2	5	-0.16	278585330	219151	59.74	1267	1297	1261	1673	901	1287	1271.20	2.09	0	24271	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	412	-11.90	1.04	12	0.68	-108.00	1234.00	1842	20230607	-30.24	970	20221027	32.47	1842	-30.24	20230607	1085	18.43	20230103	1842	-30.24	20230607	970	32.47	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
35	20230725	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-9	5	-0.70	264378728	208040	56.71	1267	1297	1261	1673	901	1287	1270.81	2.09	0	23941	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	410	-11.83	1.04	12	0.65	-108.00	1234.00	1842	20230607	-30.62	970	20221027	31.75	1842	-30.62	20230607	1085	17.79	20230103	1842	-30.62	20230607	970	31.75	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
36	20230725	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-5	5	-0.39	212132347	166930	45.50	1267	1297	1261	1673	901	1287	1270.79	2.09	0	26273	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	411	-11.87	1.04	12	0.52	-108.00	1234.00	1842	20230607	-30.40	970	20221027	32.16	1842	-30.40	20230607	1085	18.16	20230103	1842	-30.40	20230607	970	32.16	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
37	20230725	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	1	2	0.08	199493322	157048	42.81	1267	1297	1261	1673	901	1287	1270.27	2.09	0	31793	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	413	-11.93	1.04	12	0.49	-108.00	1234.00	1842	20230607	-30.08	970	20221027	32.78	1842	-30.08	20230607	1085	18.71	20230103	1842	-30.08	20230607	970	32.78	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
38	20230725	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-16	5	-1.24	185455580	146066	39.82	1267	1297	1261	1673	901	1287	1269.67	2.09	0	33318	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	407	-11.77	1.03	12	0.46	-108.00	1234.00	1842	20230607	-31.00	970	20221027	31.03	1842	-31.00	20230607	1085	17.14	20230103	1842	-31.00	20230607	970	31.03	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
39	20230725	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-20	5	-1.55	159334109	125445	34.20	1267	1297	1261	1673	901	1287	1270.15	2.09	0	31945	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	406	-11.73	1.03	12	0.39	-108.00	1234.00	1842	20230607	-31.22	970	20221027	30.62	1842	-31.22	20230607	1085	16.77	20230103	1842	-31.22	20230607	970	30.62	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
40	20230725	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-13	5	-1.01	122514540	96543	26.32	1267	1297	1261	1673	901	1287	1269.02	2.09	0	37205	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	408	-11.80	1.03	12	0.30	-108.00	1234.00	1842	20230607	-30.84	970	20221027	31.34	1842	-30.84	20230607	1085	17.42	20230103	1842	-30.84	20230607	970	31.34	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
41	20230725	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-24	5	-1.86	76551202	60428	16.47	1267	1297	1261	1673	901	1287	1266.82	2.09	0	29012	1383	1335	1298	1250	1213	1316	1231	160	386	500	870	1	1	32049634	405	-11.69	1.02	12	0.19	-108.00	1234.00	1842	20230607	-31.43	970	20221027	30.21	1842	-31.43	20230607	1085	16.41	20230103	1842	-31.43	20230607	970	30.21	20221027	2.25	N	046970	500	160 억		668448	N	N	0	N	00	N
42	20230724	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-46	5	-3.45	473278230	366793	384.50	1346	1346	1261	1732	934	1333	1290.32	2.05	0	12940	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	412	-11.92	1.04	12	1.14	-108.00	1234.00	1842	20230607	-30.13	970	20221027	32.68	1842	-30.13	20230607	1085	18.62	20230103	1842	-30.13	20230607	970	32.68	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
43	20230724	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-31	5	-2.33	460823867	357117	374.36	1346	1346	1261	1732	934	1333	1290.40	2.05	0	12590	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	417	-12.06	1.06	12	1.11	-108.00	1234.00	1842	20230607	-29.32	970	20221027	34.23	1842	-29.32	20230607	1085	20.00	20230103	1842	-29.32	20230607	970	34.23	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
44	20230724	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-49	5	-3.68	419367606	324843	340.52	1346	1346	1261	1732	934	1333	1290.99	2.05	0	6957	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	412	-11.89	1.04	12	1.01	-108.00	1234.00	1842	20230607	-30.29	970	20221027	32.37	1842	-30.29	20230607	1085	18.34	20230103	1842	-30.29	20230607	970	32.37	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
45	20230724	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-48	5	-3.60	395877258	306567	321.37	1346	1346	1261	1732	934	1333	1291.32	2.05	0	1771	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	412	-11.90	1.04	12	0.96	-108.00	1234.00	1842	20230607	-30.24	970	20221027	32.47	1842	-30.24	20230607	1085	18.43	20230103	1842	-30.24	20230607	970	32.47	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
46	20230724	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-50	5	-3.75	322332606	249105	261.13	1346	1346	1261	1732	934	1333	1293.96	2.05	0	-4899	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	411	-11.88	1.04	12	0.78	-108.00	1234.00	1842	20230607	-30.35	970	20221027	32.27	1842	-30.35	20230607	1085	18.25	20230103	1842	-30.35	20230607	970	32.27	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
47	20230724	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-29	5	-2.18	140535251	107742	112.94	1346	1346	1293	1732	934	1333	1304.37	2.05	0	-15724	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	418	-12.07	1.06	12	0.34	-108.00	1234.00	1842	20230607	-29.21	970	20221027	34.43	1842	-29.21	20230607	1085	20.18	20230103	1842	-29.21	20230607	970	34.43	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
48	20230724	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-35	5	-2.63	107429647	82383	86.36	1346	1346	1293	1732	934	1333	1304.03	2.05	0	-19243	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	416	-12.02	1.05	12	0.26	-108.00	1234.00	1842	20230607	-29.53	970	20221027	33.81	1842	-29.53	20230607	1085	19.63	20230103	1842	-29.53	20230607	970	33.81	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
49	20230724	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-30	5	-2.25	21791722	16623	17.43	1346	1346	1303	1732	934	1333	1310.94	2.05	0	-9613	1398	1365	1343	1310	1288	1354	1299	160	399	500	900	1	1	32049634	418	-12.06	1.06	12	0.05	-108.00	1234.00	1842	20230607	-29.26	970	20221027	34.33	1842	-29.26	20230607	1085	20.09	20230103	1842	-29.26	20230607	970	34.33	20221027	2.30	N	046970	500	160 억		658103	N	N	0	N	00	N
50	20230721	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-30	5	-2.20	127257090	95047	67.09	1376	1376	1321	1771	955	1363	1339.05	2.12	0	-21694	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	427	-12.34	1.08	12	0.30	-108.00	1234.00	1842	20230607	-27.63	970	20221027	37.42	1842	-27.63	20230607	1085	22.86	20230103	1842	-27.63	20230607	970	37.42	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
51	20230721	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-25	5	-1.83	107861763	80519	56.83	1376	1376	1321	1771	955	1363	1339.58	2.12	0	-17652	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	429	-12.39	1.08	12	0.25	-108.00	1234.00	1842	20230607	-27.36	970	20221027	37.94	1842	-27.36	20230607	1085	23.32	20230103	1842	-27.36	20230607	970	37.94	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
52	20230721	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-22	5	-1.61	81454522	60762	42.89	1376	1376	1321	1771	955	1363	1340.55	2.12	0	-14957	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	430	-12.42	1.09	12	0.19	-108.00	1234.00	1842	20230607	-27.20	970	20221027	38.25	1842	-27.20	20230607	1085	23.59	20230103	1842	-27.20	20230607	970	38.25	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
53	20230721	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-26	5	-1.91	64037894	47738	33.69	1376	1376	1321	1771	955	1363	1341.44	2.12	0	-9014	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	429	-12.38	1.08	12	0.15	-108.00	1234.00	1842	20230607	-27.42	970	20221027	37.84	1842	-27.42	20230607	1085	23.23	20230103	1842	-27.42	20230607	970	37.84	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
54	20230721	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-17	5	-1.25	33947760	25261	17.83	1376	1376	1321	1771	955	1363	1343.88	2.12	0	-5971	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	431	-12.46	1.09	12	0.08	-108.00	1234.00	1842	20230607	-26.93	970	20221027	38.76	1842	-26.93	20230607	1085	24.06	20230103	1842	-26.93	20230607	970	38.76	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
55	20230721	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-13	5	-0.95	31636387	23548	16.62	1376	1376	1321	1771	955	1363	1343.49	2.12	0	-4603	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	433	-12.50	1.09	12	0.07	-108.00	1234.00	1842	20230607	-26.71	970	20221027	39.18	1842	-26.71	20230607	1085	24.42	20230103	1842	-26.71	20230607	970	39.18	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
56	20230721	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-16	5	-1.17	12445912	9261	6.54	1376	1376	1321	1771	955	1363	1343.91	2.12	0	-984	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	432	-12.47	1.09	12	0.03	-108.00	1234.00	1842	20230607	-26.87	970	20221027	38.87	1842	-26.87	20230607	1085	24.15	20230103	1842	-26.87	20230607	970	38.87	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
57	20230721	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-21	5	-1.54	4286637	3205	2.26	1376	1376	1321	1771	955	1363	1337.48	2.12	0	-89	1407	1384	1352	1329	1297	1396	1341	160	408	500	920	1	1	32049634	430	-12.43	1.09	12	0.01	-108.00	1234.00	1842	20230607	-27.14	970	20221027	38.35	1842	-27.14	20230607	1085	23.69	20230103	1842	-27.14	20230607	970	38.35	20221027	2.28	N	046970	500	160 억		679790	N	N	0	N	00	N
58	20230720	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	23	2	1.72	190035488	141077	67.87	1350	1375	1320	1742	938	1340	1347.03	2.07	0	15561	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	437	-12.62	1.10	12	0.44	-108.00	1234.00	1842	20230607	-26.00	970	20221027	40.52	1842	-26.00	20230607	1085	25.62	20230103	1842	-26.00	20230607	970	40.52	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
59	20230720	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	17	2	1.27	181482307	134796	64.85	1350	1375	1320	1742	938	1340	1346.35	2.07	0	18047	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	435	-12.56	1.10	12	0.42	-108.00	1234.00	1842	20230607	-26.33	970	20221027	39.90	1842	-26.33	20230607	1085	25.07	20230103	1842	-26.33	20230607	970	39.90	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
60	20230720	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	13	2	0.97	178912272	132906	63.94	1350	1375	1320	1742	938	1340	1346.16	2.07	0	17565	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	434	-12.53	1.10	12	0.41	-108.00	1234.00	1842	20230607	-26.55	970	20221027	39.48	1842	-26.55	20230607	1085	24.70	20230103	1842	-26.55	20230607	970	39.48	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
61	20230720	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	27	2	2.01	156174392	116084	55.85	1350	1375	1320	1742	938	1340	1345.36	2.07	0	13272	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	438	-12.66	1.11	12	0.36	-108.00	1234.00	1842	20230607	-25.79	970	20221027	40.93	1842	-25.79	20230607	1085	25.99	20230103	1842	-25.79	20230607	970	40.93	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
62	20230720	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	29	2	2.16	152394066	113313	54.51	1350	1375	1320	1742	938	1340	1344.89	2.07	0	12098	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	439	-12.68	1.11	12	0.35	-108.00	1234.00	1842	20230607	-25.68	970	20221027	41.13	1842	-25.68	20230607	1085	26.18	20230103	1842	-25.68	20230607	970	41.13	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
63	20230720	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	26	2	1.94	145539745	108299	52.10	1350	1375	1320	1742	938	1340	1343.87	2.07	0	13938	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	438	-12.65	1.11	12	0.34	-108.00	1234.00	1842	20230607	-25.84	970	20221027	40.82	1842	-25.84	20230607	1085	25.90	20230103	1842	-25.84	20230607	970	40.82	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
64	20230720	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	12	2	0.90	98735702	73975	35.59	1350	1355	1320	1742	938	1340	1334.72	2.07	0	8576	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	433	-12.52	1.10	12	0.23	-108.00	1234.00	1842	20230607	-26.60	970	20221027	39.38	1842	-26.60	20230607	1085	24.61	20230103	1842	-26.60	20230607	970	39.38	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
65	20230720	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-1	5	-0.07	1709740	1268	0.61	1350	1350	1339	1742	938	1340	1348.38	2.07	0	-247	1376	1357	1345	1326	1314	1352	1321	160	402	500	910	1	1	32049634	429	-12.40	1.09	12	0.00	-108.00	1234.00	1842	20230607	-27.31	970	20221027	38.04	1842	-27.31	20230607	1085	23.41	20230103	1842	-27.31	20230607	970	38.04	20221027	2.24	N	046970	500	160 억		664236	N	N	0	N	00	N
66	20230719	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-22	5	-1.62	278190105	207329	27.76	1362	1364	1333	1770	954	1362	1341.78	2.06	0	4922	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	429	-12.41	1.09	12	0.65	-108.00	1234.00	1842	20230607	-27.25	970	20221027	38.14	1842	-27.25	20230607	1085	23.50	20230103	1842	-27.25	20230607	970	38.14	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
67	20230719	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-23	5	-1.69	266802172	198829	26.62	1362	1364	1333	1770	954	1362	1341.87	2.06	0	6024	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	429	-12.40	1.09	12	0.62	-108.00	1234.00	1842	20230607	-27.31	970	20221027	38.04	1842	-27.31	20230607	1085	23.41	20230103	1842	-27.31	20230607	970	38.04	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
68	20230719	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-21	5	-1.54	240828158	179368	24.02	1362	1364	1335	1770	954	1362	1342.65	2.06	0	3313	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	430	-12.42	1.09	12	0.56	-108.00	1234.00	1842	20230607	-27.20	970	20221027	38.25	1842	-27.20	20230607	1085	23.59	20230103	1842	-27.20	20230607	970	38.25	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
69	20230719	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-12	5	-0.88	205556001	153012	20.49	1362	1364	1335	1770	954	1362	1343.40	2.06	0	4368	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	433	-12.50	1.09	12	0.48	-108.00	1234.00	1842	20230607	-26.71	970	20221027	39.18	1842	-26.71	20230607	1085	24.42	20230103	1842	-26.71	20230607	970	39.18	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
70	20230719	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-24	5	-1.76	183926458	136946	18.34	1362	1364	1335	1770	954	1362	1343.06	2.06	0	9109	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	429	-12.39	1.08	12	0.43	-108.00	1234.00	1842	20230607	-27.36	970	20221027	37.94	1842	-27.36	20230607	1085	23.32	20230103	1842	-27.36	20230607	970	37.94	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
71	20230719	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-21	5	-1.54	128803925	95757	12.82	1362	1364	1335	1770	954	1362	1345.11	2.06	0	9429	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	430	-12.42	1.09	12	0.30	-108.00	1234.00	1842	20230607	-27.20	970	20221027	38.25	1842	-27.20	20230607	1085	23.59	20230103	1842	-27.20	20230607	970	38.25	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
72	20230719	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-17	5	-1.25	97431603	72424	9.70	1362	1364	1335	1770	954	1362	1345.29	2.06	0	2259	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	431	-12.45	1.09	12	0.23	-108.00	1234.00	1842	20230607	-26.98	970	20221027	38.66	1842	-26.98	20230607	1085	23.96	20230103	1842	-26.98	20230607	970	38.66	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
73	20230719	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-16	5	-1.17	11195961	8251	1.10	1362	1364	1341	1770	954	1362	1356.92	2.06	0	-1202	1440	1400	1360	1320	1280	1381	1301	160	408	500	920	1	1	32049634	431	-12.46	1.09	12	0.03	-108.00	1234.00	1842	20230607	-26.93	970	20221027	38.76	1842	-26.93	20230607	1085	24.06	20230103	1842	-26.93	20230607	970	38.76	20221027	2.28	N	046970	500	160 억		659289	N	N	0	N	00	N
74	20230718	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-57	5	-4.02	1008700559	746705	688.70	1400	1400	1320	1844	994	1419	1350.84	1.94	0	43483	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	437	-12.61	1.10	12	2.33	-108.00	1234.00	1842	20230607	-26.06	970	20221027	40.41	1842	-26.06	20230607	1085	25.53	20230103	1842	-26.06	20230607	970	40.41	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
75	20230718	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-74	5	-5.21	971078756	719013	663.16	1400	1400	1320	1844	994	1419	1350.57	1.94	0	42907	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	431	-12.45	1.09	12	2.24	-108.00	1234.00	1842	20230607	-26.98	970	20221027	38.66	1842	-26.98	20230607	1085	23.96	20230103	1842	-26.98	20230607	970	38.66	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
76	20230718	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-66	5	-4.65	901347411	667271	615.44	1400	1400	1320	1844	994	1419	1350.80	1.94	0	38959	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	434	-12.53	1.10	12	2.08	-108.00	1234.00	1842	20230607	-26.55	970	20221027	39.48	1842	-26.55	20230607	1085	24.70	20230103	1842	-26.55	20230607	970	39.48	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
77	20230718	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-68	5	-4.79	881837435	652862	602.15	1400	1400	1320	1844	994	1419	1350.73	1.94	0	37548	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	433	-12.51	1.09	12	2.04	-108.00	1234.00	1842	20230607	-26.66	970	20221027	39.28	1842	-26.66	20230607	1085	24.52	20230103	1842	-26.66	20230607	970	39.28	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
78	20230718	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-78	5	-5.50	779508603	576795	531.99	1400	1400	1320	1844	994	1419	1351.45	1.94	0	13664	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	430	-12.42	1.09	12	1.80	-108.00	1234.00	1842	20230607	-27.20	970	20221027	38.25	1842	-27.20	20230607	1085	23.59	20230103	1842	-27.20	20230607	970	38.25	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
79	20230718	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-80	5	-5.64	709611899	524532	483.79	1400	1400	1320	1844	994	1419	1352.85	1.94	0	16457	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	429	-12.40	1.09	12	1.64	-108.00	1234.00	1842	20230607	-27.31	970	20221027	38.04	1842	-27.31	20230607	1085	23.41	20230103	1842	-27.31	20230607	970	38.04	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
80	20230718	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-77	5	-5.43	574528353	423764	390.85	1400	1400	1320	1844	994	1419	1355.77	1.94	0	1198	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	430	-12.43	1.09	12	1.32	-108.00	1234.00	1842	20230607	-27.14	970	20221027	38.35	1842	-27.14	20230607	1085	23.69	20230103	1842	-27.14	20230607	970	38.35	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
81	20230718	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-27	5	-1.90	47666028	34181	31.53	1400	1400	1390	1844	994	1419	1394.52	1.94	0	7586	1453	1435	1403	1385	1353	1445	1395	160	425	500	960	1	1	32049634	446	-12.89	1.13	12	0.11	-108.00	1234.00	1842	20230607	-24.43	970	20221027	43.51	1842	-24.43	20230607	1085	28.29	20230103	1842	-24.43	20230607	970	43.51	20221027	2.26	N	046970	500	160 억		620602	N	N	0	N	00	N
82	20230717	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	23	2	1.65	137488622	98122	76.06	1396	1421	1371	1814	978	1396	1401.20	1.87	0	20929	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	455	-13.14	1.15	12	0.31	-108.00	1234.00	1842	20230607	-22.96	970	20221027	46.29	1842	-22.96	20230607	1085	30.78	20230103	1842	-22.96	20230607	970	46.29	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
83	20230717	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	20	2	1.43	120925784	86433	67.00	1396	1421	1371	1814	978	1396	1399.07	1.87	0	21093	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	454	-13.11	1.15	12	0.27	-108.00	1234.00	1842	20230607	-23.13	970	20221027	45.98	1842	-23.13	20230607	1085	30.51	20230103	1842	-23.13	20230607	970	45.98	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
84	20230717	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	18	2	1.29	105493873	75537	58.56	1396	1416	1371	1814	978	1396	1396.59	1.87	0	16622	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	453	-13.09	1.15	12	0.24	-108.00	1234.00	1842	20230607	-23.24	970	20221027	45.77	1842	-23.24	20230607	1085	30.32	20230103	1842	-23.24	20230607	970	45.77	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
85	20230717	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	17	2	1.22	96897310	69442	53.83	1396	1416	1371	1814	978	1396	1395.37	1.87	0	14695	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	453	-13.08	1.15	12	0.22	-108.00	1234.00	1842	20230607	-23.29	970	20221027	45.67	1842	-23.29	20230607	1085	30.23	20230103	1842	-23.29	20230607	970	45.67	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
86	20230717	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	14	2	1.00	93468886	67008	51.94	1396	1416	1371	1814	978	1396	1394.89	1.87	0	13641	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	452	-13.06	1.14	12	0.21	-108.00	1234.00	1842	20230607	-23.45	970	20221027	45.36	1842	-23.45	20230607	1085	29.95	20230103	1842	-23.45	20230607	970	45.36	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
87	20230717	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	14	2	1.00	83234071	59742	46.31	1396	1416	1371	1814	978	1396	1393.23	1.87	0	12676	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	452	-13.06	1.14	12	0.19	-108.00	1234.00	1842	20230607	-23.45	970	20221027	45.36	1842	-23.45	20230607	1085	29.95	20230103	1842	-23.45	20230607	970	45.36	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
88	20230717	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	13	2	0.93	67711625	48745	37.79	1396	1411	1371	1814	978	1396	1389.10	1.87	0	8512	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	452	-13.05	1.14	12	0.15	-108.00	1234.00	1842	20230607	-23.51	970	20221027	45.26	1842	-23.51	20230607	1085	29.86	20230103	1842	-23.51	20230607	970	45.26	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
89	20230717	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-11	5	-0.79	2506671	1809	1.40	1396	1396	1384	1814	978	1396	1385.67	1.87	0	1080	1441	1418	1401	1378	1361	1410	1370	160	418	500	940	1	1	32049634	444	-12.82	1.12	12	0.01	-108.00	1234.00	1842	20230607	-24.81	970	20221027	42.78	1842	-24.81	20230607	1085	27.65	20230103	1842	-24.81	20230607	970	42.78	20221027	2.24	N	046970	500	160 억		599673	N	N	0	N	00	N
90	20230714	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-29	5	-2.04	179179973	128517	99.38	1412	1424	1384	1852	998	1425	1394.21	2.07	0	-63343	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	447	-12.93	1.13	12	0.40	-108.00	1234.00	1842	20230607	-24.21	970	20221027	43.92	1842	-24.21	20230607	1085	28.66	20230103	1842	-24.21	20230607	970	43.92	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
91	20230714	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-30	5	-2.11	171630118	123111	95.20	1412	1424	1384	1852	998	1425	1394.11	2.07	0	-62246	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	447	-12.92	1.13	12	0.38	-108.00	1234.00	1842	20230607	-24.27	970	20221027	43.81	1842	-24.27	20230607	1085	28.57	20230103	1842	-24.27	20230607	970	43.81	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
92	20230714	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-29	5	-2.04	144494381	103639	80.14	1412	1424	1384	1852	998	1425	1394.21	2.07	0	-53625	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	447	-12.93	1.13	12	0.32	-108.00	1234.00	1842	20230607	-24.21	970	20221027	43.92	1842	-24.21	20230607	1085	28.66	20230103	1842	-24.21	20230607	970	43.92	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
93	20230714	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	-31	5	-2.18	137961606	98952	76.51	1412	1424	1384	1852	998	1425	1394.23	2.07	0	-50089	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	447	-12.91	1.13	12	0.31	-108.00	1234.00	1842	20230607	-24.32	970	20221027	43.71	1842	-24.32	20230607	1085	28.48	20230103	1842	-24.32	20230607	970	43.71	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
94	20230714	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-32	5	-2.25	126683195	90852	70.25	1412	1424	1384	1852	998	1425	1394.39	2.07	0	-45786	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	446	-12.90	1.13	12	0.28	-108.00	1234.00	1842	20230607	-24.38	970	20221027	43.61	1842	-24.38	20230607	1085	28.39	20230103	1842	-24.38	20230607	970	43.61	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
95	20230714	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-26	5	-1.82	115461678	82793	64.02	1412	1424	1384	1852	998	1425	1394.58	2.07	0	-43904	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	448	-12.95	1.13	12	0.26	-108.00	1234.00	1842	20230607	-24.05	970	20221027	44.23	1842	-24.05	20230607	1085	28.94	20230103	1842	-24.05	20230607	970	44.23	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
96	20230714	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-35	5	-2.46	88479264	63454	49.07	1412	1424	1384	1852	998	1425	1394.38	2.07	0	-33675	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	445	-12.87	1.13	12	0.20	-108.00	1234.00	1842	20230607	-24.54	970	20221027	43.30	1842	-24.54	20230607	1085	28.11	20230103	1842	-24.54	20230607	970	43.30	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
97	20230714	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-3	5	-0.21	206655	146	0.11	1412	1424	1412	1852	998	1425	1415.45	2.07	0	-19	1453	1438	1424	1409	1395	1446	1417	160	427	500	960	1	1	32049634	456	-13.17	1.15	12	0.00	-108.00	1234.00	1842	20230607	-22.80	970	20221027	46.60	1842	-22.80	20230607	1085	31.06	20230103	1842	-22.80	20230607	970	46.60	20221027	2.20	N	046970	500	160 억		662382	N	N	0	N	00	N
98	20230713	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	13	2	0.92	177915883	125283	76.27	1412	1439	1410	1835	989	1412	1420.11	2.07	0	-956	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	457	-13.19	1.15	12	0.39	-108.00	1234.00	1842	20230607	-22.64	970	20221027	46.91	1842	-22.64	20230607	1085	31.34	20230103	1842	-22.64	20230607	970	46.91	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
99	20230713	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	7	2	0.50	174031115	122548	74.61	1412	1439	1410	1835	989	1412	1420.11	2.07	0	-2045	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	455	-13.14	1.15	12	0.38	-108.00	1234.00	1842	20230607	-22.96	970	20221027	46.29	1842	-22.96	20230607	1085	30.78	20230103	1842	-22.96	20230607	970	46.29	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
100	20230713	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	7	2	0.50	146251427	102929	62.66	1412	1439	1410	1835	989	1412	1420.90	2.07	0	1340	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	455	-13.14	1.15	12	0.32	-108.00	1234.00	1842	20230607	-22.96	970	20221027	46.29	1842	-22.96	20230607	1085	30.78	20230103	1842	-22.96	20230607	970	46.29	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
101	20230713	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	14	2	0.99	119362052	84021	51.15	1412	1439	1410	1835	989	1412	1420.62	2.07	0	1289	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	457	-13.20	1.16	12	0.26	-108.00	1234.00	1842	20230607	-22.58	970	20221027	47.01	1842	-22.58	20230607	1085	31.43	20230103	1842	-22.58	20230607	970	47.01	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
102	20230713	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	10	2	0.71	110182406	77587	47.23	1412	1439	1410	1835	989	1412	1420.11	2.07	0	2613	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	456	-13.17	1.15	12	0.24	-108.00	1234.00	1842	20230607	-22.80	970	20221027	46.60	1842	-22.80	20230607	1085	31.06	20230103	1842	-22.80	20230607	970	46.60	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
103	20230713	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	10	2	0.71	96664714	68056	41.43	1412	1439	1410	1835	989	1412	1420.37	2.07	0	3338	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	456	-13.17	1.15	12	0.21	-108.00	1234.00	1842	20230607	-22.80	970	20221027	46.60	1842	-22.80	20230607	1085	31.06	20230103	1842	-22.80	20230607	970	46.60	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
104	20230713	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	1	2	0.07	77612562	54650	33.27	1412	1439	1410	1835	989	1412	1420.17	2.07	0	2256	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	453	-13.08	1.15	12	0.17	-108.00	1234.00	1842	20230607	-23.29	970	20221027	45.67	1842	-23.29	20230607	1085	30.23	20230103	1842	-23.29	20230607	970	45.67	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
105	20230713	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	11	2	0.78	6892434	4879	2.97	1412	1429	1410	1835	989	1412	1412.67	2.07	0	89	1435	1423	1411	1399	1387	1429	1405	160	423	500	960	1	1	32049634	456	-13.18	1.15	12	0.02	-108.00	1234.00	1842	20230607	-22.75	970	20221027	46.70	1842	-22.75	20230607	1085	31.15	20230103	1842	-22.75	20230607	970	46.70	20221027	2.23	N	046970	500	160 억		663138	N	N	0	N	00	N
106	20230712	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	5	2	0.36	231162737	164218	230.00	1407	1423	1399	1829	985	1407	1407.66	2.06	0	4363	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	453	-13.07	1.14	12	0.51	-108.00	1234.00	1842	20230607	-23.34	970	20221027	45.57	1842	-23.34	20230607	1085	30.14	20230103	1842	-23.34	20230607	970	45.57	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
107	20230712	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	6	2	0.43	221113776	157093	220.02	1407	1423	1399	1829	985	1407	1407.53	2.06	0	5997	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	453	-13.08	1.15	12	0.49	-108.00	1234.00	1842	20230607	-23.29	970	20221027	45.67	1842	-23.29	20230607	1085	30.23	20230103	1842	-23.29	20230607	970	45.67	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
108	20230712	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	9	2	0.64	167691567	119105	166.81	1407	1423	1401	1829	985	1407	1407.93	2.06	0	6674	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	454	-13.11	1.15	12	0.37	-108.00	1234.00	1842	20230607	-23.13	970	20221027	45.98	1842	-23.13	20230607	1085	30.51	20230103	1842	-23.13	20230607	970	45.98	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
109	20230712	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	8	2	0.57	126372633	89789	125.75	1407	1423	1401	1829	985	1407	1407.44	2.06	0	3960	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	454	-13.10	1.15	12	0.28	-108.00	1234.00	1842	20230607	-23.18	970	20221027	45.88	1842	-23.18	20230607	1085	30.41	20230103	1842	-23.18	20230607	970	45.88	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
110	20230712	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	3	2	0.21	100111245	71232	99.76	1407	1416	1401	1829	985	1407	1405.43	2.06	0	-3162	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	452	-13.06	1.14	12	0.22	-108.00	1234.00	1842	20230607	-23.45	970	20221027	45.36	1842	-23.45	20230607	1085	29.95	20230103	1842	-23.45	20230607	970	45.36	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
111	20230712	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	0	3	0.00	74841738	53314	74.67	1407	1416	1401	1829	985	1407	1403.79	2.06	0	-2438	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	451	-13.03	1.14	12	0.17	-108.00	1234.00	1842	20230607	-23.62	970	20221027	45.05	1842	-23.62	20230607	1085	29.68	20230103	1842	-23.62	20230607	970	45.05	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
112	20230712	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-4	5	-0.28	50506542	35968	50.38	1407	1416	1401	1829	985	1407	1404.21	2.06	0	148	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	450	-12.99	1.14	12	0.11	-108.00	1234.00	1842	20230607	-23.83	970	20221027	44.64	1842	-23.83	20230607	1085	29.31	20230103	1842	-23.83	20230607	970	44.64	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
113	20230712	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	3	2	0.21	3141527	2235	3.13	1407	1416	1405	1829	985	1407	1405.60	2.06	0	28	1442	1424	1407	1389	1372	1433	1398	160	422	500	950	1	1	32049634	452	-13.06	1.14	12	0.01	-108.00	1234.00	1842	20230607	-23.45	970	20221027	45.36	1842	-23.45	20230607	1085	29.95	20230103	1842	-23.45	20230607	970	45.36	20221027	2.24	N	046970	500	160 억		658775	N	N	0	N	00	N
114	20230711	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	7	2	0.50	100089700	71345	43.02	1390	1425	1390	1820	980	1400	1402.89	2.05	0	694	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	451	-13.03	1.14	12	0.22	-108.00	1234.00	1842	20230607	-23.62	970	20221027	45.05	1842	-23.62	20230607	1085	29.68	20230103	1842	-23.62	20230607	970	45.05	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
115	20230711	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	8	2	0.57	94603684	67446	40.67	1390	1425	1390	1820	980	1400	1402.66	2.05	0	1072	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	451	-13.04	1.14	12	0.21	-108.00	1234.00	1842	20230607	-23.56	970	20221027	45.15	1842	-23.56	20230607	1085	29.77	20230103	1842	-23.56	20230607	970	45.15	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
116	20230711	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	0	3	0.00	68579150	48928	29.50	1390	1425	1390	1820	980	1400	1401.63	2.05	0	-4869	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	449	-12.96	1.13	12	0.15	-108.00	1234.00	1842	20230607	-24.00	970	20221027	44.33	1842	-24.00	20230607	1085	29.03	20230103	1842	-24.00	20230607	970	44.33	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
117	20230711	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	6	2	0.43	47188288	33608	20.26	1390	1425	1390	1820	980	1400	1404.08	2.05	0	-3554	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	451	-13.02	1.14	12	0.10	-108.00	1234.00	1842	20230607	-23.67	970	20221027	44.95	1842	-23.67	20230607	1085	29.59	20230103	1842	-23.67	20230607	970	44.95	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
118	20230711	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	7	2	0.50	31909576	22731	13.71	1390	1425	1390	1820	980	1400	1403.79	2.05	0	-2693	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	451	-13.03	1.14	12	0.07	-108.00	1234.00	1842	20230607	-23.62	970	20221027	45.05	1842	-23.62	20230607	1085	29.68	20230103	1842	-23.62	20230607	970	45.05	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
119	20230711	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	1	2	0.07	21468130	15323	9.24	1390	1425	1390	1820	980	1400	1401.04	2.05	0	-1398	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	449	-12.97	1.14	12	0.05	-108.00	1234.00	1842	20230607	-23.94	970	20221027	44.43	1842	-23.94	20230607	1085	29.12	20230103	1842	-23.94	20230607	970	44.43	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
120	20230711	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	6	2	0.43	19247381	13739	8.28	1390	1425	1390	1820	980	1400	1400.93	2.05	0	-1398	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	451	-13.02	1.14	12	0.04	-108.00	1234.00	1842	20230607	-23.67	970	20221027	44.95	1842	-23.67	20230607	1085	29.59	20230103	1842	-23.67	20230607	970	44.95	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
121	20230711	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	21	2	1.50	4194630	3013	1.82	1390	1425	1390	1820	980	1400	1392.18	2.05	0	41	1438	1418	1401	1381	1364	1429	1392	160	420	500	950	1	1	32049634	455	-13.16	1.15	12	0.01	-108.00	1234.00	1842	20230607	-22.86	970	20221027	46.49	1842	-22.86	20230607	1085	30.97	20230103	1842	-22.86	20230607	970	46.49	20221027	2.21	N	046970	500	160 억		656732	N	N	0	N	00	N
122	20230710	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	5	2	0.36	232010357	165180	118.45	1397	1421	1384	1813	977	1395	1404.59	2.06	0	-4696	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	449	-12.96	1.13	12	0.52	-108.00	1234.00	1842	20230607	-24.00	970	20221027	44.33	1842	-24.00	20230607	1085	29.03	20230103	1842	-24.00	20230607	970	44.33	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
123	20230710	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	11	2	0.79	203809190	145061	104.03	1397	1421	1384	1813	977	1395	1404.99	2.06	0	2136	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	451	-13.02	1.14	12	0.45	-108.00	1234.00	1842	20230607	-23.67	970	20221027	44.95	1842	-23.67	20230607	1085	29.59	20230103	1842	-23.67	20230607	970	44.95	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
124	20230710	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	17	2	1.22	181350878	129119	92.59	1397	1421	1384	1813	977	1395	1404.53	2.06	0	6571	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	453	-13.07	1.14	12	0.40	-108.00	1234.00	1842	20230607	-23.34	970	20221027	45.57	1842	-23.34	20230607	1085	30.14	20230103	1842	-23.34	20230607	970	45.57	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
125	20230710	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	23	2	1.65	164375914	117079	83.96	1397	1421	1384	1813	977	1395	1403.97	2.06	0	7945	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	454	-13.13	1.15	12	0.37	-108.00	1234.00	1842	20230607	-23.02	970	20221027	46.19	1842	-23.02	20230607	1085	30.69	20230103	1842	-23.02	20230607	970	46.19	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
126	20230710	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	18	2	1.29	154563112	110138	78.98	1397	1421	1384	1813	977	1395	1403.36	2.06	0	6409	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	453	-13.08	1.15	12	0.34	-108.00	1234.00	1842	20230607	-23.29	970	20221027	45.67	1842	-23.29	20230607	1085	30.23	20230103	1842	-23.29	20230607	970	45.67	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
127	20230710	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	13	2	0.93	146946474	104738	75.11	1397	1421	1384	1813	977	1395	1402.99	2.06	0	3464	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	451	-13.04	1.14	12	0.33	-108.00	1234.00	1842	20230607	-23.56	970	20221027	45.15	1842	-23.56	20230607	1085	29.77	20230103	1842	-23.56	20230607	970	45.15	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
128	20230710	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	12	2	0.86	68476514	49135	35.24	1397	1407	1384	1813	977	1395	1393.64	2.06	0	6740	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	451	-13.03	1.14	12	0.15	-108.00	1234.00	1842	20230607	-23.62	970	20221027	45.05	1842	-23.62	20230607	1085	29.68	20230103	1842	-23.62	20230607	970	45.05	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
129	20230710	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	0	3	0.00	5873548	4214	3.02	1397	1400	1390	1813	977	1395	1393.82	2.06	0	-3371	1421	1407	1394	1380	1367	1415	1388	160	418	500	940	1	1	32049634	447	-12.92	1.13	12	0.01	-108.00	1234.00	1842	20230607	-24.27	970	20221027	43.81	1842	-24.27	20230607	1085	28.57	20230103	1842	-24.27	20230607	970	43.81	20221027	2.23	N	046970	500	160 억		661428	N	N	0	N	00	N
130	20230707	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	8	2	0.58	192043244	138112	40.13	1385	1408	1381	1803	971	1387	1390.49	2.07	0	-1395	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	447	-12.92	1.13	12	0.43	-108.00	1234.00	1842	20230607	-24.27	970	20221027	43.81	1842	-24.27	20230607	1085	28.57	20230103	1842	-24.27	20230607	970	43.81	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
131	20230707	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-5	5	-0.36	187850499	135093	39.25	1385	1408	1381	1803	971	1387	1390.53	2.07	0	-761	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	443	-12.80	1.12	12	0.42	-108.00	1234.00	1842	20230607	-24.97	970	20221027	42.47	1842	-24.97	20230607	1085	27.37	20230103	1842	-24.97	20230607	970	42.47	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
132	20230707	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	6	2	0.43	150771953	108339	31.48	1385	1408	1381	1803	971	1387	1391.67	2.07	0	-5506	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	446	-12.90	1.13	12	0.34	-108.00	1234.00	1842	20230607	-24.38	970	20221027	43.61	1842	-24.38	20230607	1085	28.39	20230103	1842	-24.38	20230607	970	43.61	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
133	20230707	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	1	2	0.07	108530209	77957	22.65	1385	1408	1381	1803	971	1387	1392.18	2.07	0	-923	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	445	-12.85	1.12	12	0.24	-108.00	1234.00	1842	20230607	-24.65	970	20221027	43.09	1842	-24.65	20230607	1085	27.93	20230103	1842	-24.65	20230607	970	43.09	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
134	20230707	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	11	2	0.79	86618059	62225	18.08	1385	1408	1381	1803	971	1387	1392.01	2.07	0	-2663	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	448	-12.94	1.13	12	0.19	-108.00	1234.00	1842	20230607	-24.10	970	20221027	44.12	1842	-24.10	20230607	1085	28.85	20230103	1842	-24.10	20230607	970	44.12	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
135	20230707	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	11	2	0.79	77765790	55869	16.23	1385	1408	1381	1803	971	1387	1391.93	2.07	0	-3106	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	448	-12.94	1.13	12	0.17	-108.00	1234.00	1842	20230607	-24.10	970	20221027	44.12	1842	-24.10	20230607	1085	28.85	20230103	1842	-24.10	20230607	970	44.12	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
136	20230707	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	15	2	1.08	44101989	31664	9.20	1385	1408	1381	1803	971	1387	1392.81	2.07	0	1879	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	449	-12.98	1.14	12	0.10	-108.00	1234.00	1842	20230607	-23.89	970	20221027	44.54	1842	-23.89	20230607	1085	29.22	20230103	1842	-23.89	20230607	970	44.54	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
137	20230707	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	7	2	0.50	5740593	4143	1.20	1385	1400	1381	1803	971	1387	1385.61	2.07	0	-238	1460	1423	1403	1366	1346	1413	1356	160	416	500	940	1	1	32049634	447	-12.91	1.13	12	0.01	-108.00	1234.00	1842	20230607	-24.32	970	20221027	43.71	1842	-24.32	20230607	1085	28.48	20230103	1842	-24.32	20230607	970	43.71	20221027	2.22	N	046970	500	160 억		662823	N	N	0	N	00	N
138	20230706	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-29	5	-2.05	475737344	340117	234.62	1416	1440	1383	1840	992	1416	1398.75	2.26	0	-60244	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	445	-12.84	1.12	12	1.06	-108.00	1234.00	1842	20230607	-24.70	970	20221027	42.99	1842	-24.70	20230607	1085	27.83	20230103	1842	-24.70	20230607	970	42.99	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
139	20230706	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-18	5	-1.27	460136981	328876	226.86	1416	1440	1383	1840	992	1416	1399.12	2.26	0	-58495	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	448	-12.94	1.13	12	1.03	-108.00	1234.00	1842	20230607	-24.10	970	20221027	44.12	1842	-24.10	20230607	1085	28.85	20230103	1842	-24.10	20230607	970	44.12	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
140	20230706	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-24	5	-1.69	445196038	318119	219.44	1416	1440	1383	1840	992	1416	1399.46	2.26	0	-59342	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	446	-12.89	1.13	12	0.99	-108.00	1234.00	1842	20230607	-24.43	970	20221027	43.51	1842	-24.43	20230607	1085	28.29	20230103	1842	-24.43	20230607	970	43.51	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
141	20230706	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-28	5	-1.98	396824504	283194	195.35	1416	1440	1384	1840	992	1416	1401.25	2.26	0	-57838	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	445	-12.85	1.12	12	0.88	-108.00	1234.00	1842	20230607	-24.65	970	20221027	43.09	1842	-24.65	20230607	1085	27.93	20230103	1842	-24.65	20230607	970	43.09	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
142	20230706	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-19	5	-1.34	331547738	236150	162.90	1416	1440	1384	1840	992	1416	1403.97	2.26	0	-36856	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	448	-12.94	1.13	12	0.74	-108.00	1234.00	1842	20230607	-24.16	970	20221027	44.02	1842	-24.16	20230607	1085	28.76	20230103	1842	-24.16	20230607	970	44.02	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
143	20230706	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-8	5	-0.56	306246266	218036	150.40	1416	1440	1384	1840	992	1416	1404.57	2.26	0	-27852	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	451	-13.04	1.14	12	0.68	-108.00	1234.00	1842	20230607	-23.56	970	20221027	45.15	1842	-23.56	20230607	1085	29.77	20230103	1842	-23.56	20230607	970	45.15	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
144	20230706	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	-25	5	-1.77	198427828	140739	97.08	1416	1440	1391	1840	992	1416	1409.90	2.26	0	-45104	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	446	-12.88	1.13	12	0.44	-108.00	1234.00	1842	20230607	-24.48	970	20221027	43.40	1842	-24.48	20230607	1085	28.20	20230103	1842	-24.48	20230607	970	43.40	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
145	20230706	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	5	2	0.35	23551777	16509	11.39	1416	1440	1414	1840	992	1416	1426.60	2.26	0	-7751	1452	1434	1421	1403	1390	1443	1412	160	424	500	960	1	1	32049634	455	-13.16	1.15	12	0.05	-108.00	1234.00	1842	20230607	-22.86	970	20221027	46.49	1842	-22.86	20230607	1085	30.97	20230103	1842	-22.86	20230607	970	46.49	20221027	2.26	N	046970	500	160 억		724067	N	N	0	N	00	N
146	20230705	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	1	2	0.07	203989235	143612	73.43	1409	1439	1408	1839	991	1415	1420.45	2.25	0	3598	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	454	-13.11	1.15	12	0.45	-108.00	1234.00	1842	20230607	-23.13	970	20221027	45.98	1842	-23.13	20230607	1085	30.51	20230103	1842	-23.13	20230607	970	45.98	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
147	20230705	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	5	2	0.35	177755187	125106	63.97	1409	1439	1408	1839	991	1415	1420.84	2.25	0	2399	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	455	-13.15	1.15	12	0.39	-108.00	1234.00	1842	20230607	-22.91	970	20221027	46.39	1842	-22.91	20230607	1085	30.88	20230103	1842	-22.91	20230607	970	46.39	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
148	20230705	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	3	2	0.21	163096138	114758	58.68	1409	1439	1408	1839	991	1415	1421.22	2.25	0	2254	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	454	-13.13	1.15	12	0.36	-108.00	1234.00	1842	20230607	-23.02	970	20221027	46.19	1842	-23.02	20230607	1085	30.69	20230103	1842	-23.02	20230607	970	46.19	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
149	20230705	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	5	2	0.35	152921223	107590	55.01	1409	1439	1408	1839	991	1415	1421.33	2.25	0	4386	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	455	-13.15	1.15	12	0.34	-108.00	1234.00	1842	20230607	-22.91	970	20221027	46.39	1842	-22.91	20230607	1085	30.88	20230103	1842	-22.91	20230607	970	46.39	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
150	20230705	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	7	2	0.49	140800954	99054	50.65	1409	1439	1408	1839	991	1415	1421.46	2.25	0	3973	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	456	-13.17	1.15	12	0.31	-108.00	1234.00	1842	20230607	-22.80	970	20221027	46.60	1842	-22.80	20230607	1085	31.06	20230103	1842	-22.80	20230607	970	46.60	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
151	20230705	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	7	2	0.49	109543444	77031	39.39	1409	1439	1408	1839	991	1415	1422.07	2.25	0	1979	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	456	-13.17	1.15	12	0.24	-108.00	1234.00	1842	20230607	-22.80	970	20221027	46.60	1842	-22.80	20230607	1085	31.06	20230103	1842	-22.80	20230607	970	46.60	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
152	20230705	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	15	2	1.06	70051089	49436	25.28	1409	1435	1408	1839	991	1415	1417.01	2.25	0	13960	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	458	-13.24	1.16	12	0.15	-108.00	1234.00	1842	20230607	-22.37	970	20221027	47.42	1842	-22.37	20230607	1085	31.80	20230103	1842	-22.37	20230607	970	47.42	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
153	20230705	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	5	2	0.35	7490039	5314	2.72	1409	1420	1408	1839	991	1415	1409.49	2.25	0	2535	1460	1437	1421	1398	1382	1429	1390	160	424	500	960	1	1	32049634	455	-13.15	1.15	12	0.02	-108.00	1234.00	1842	20230607	-22.91	970	20221027	46.39	1842	-22.91	20230607	1085	30.88	20230103	1842	-22.91	20230607	970	46.39	20221027	2.34	N	046970	500	160 억		720469	N	N	0	N	00	N
154	20230704	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-29	5	-2.01	275476075	194359	66.29	1444	1444	1405	1877	1011	1444	1417.36	2.17	0	26154	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	454	-13.10	1.15	12	0.61	-108.00	1234.00	1842	20230607	-23.18	970	20221027	45.88	1842	-23.18	20230607	1085	30.41	20230103	1842	-23.18	20230607	970	45.88	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
155	20230704	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-29	5	-2.01	249084828	175714	59.93	1444	1444	1405	1877	1011	1444	1417.56	2.17	0	14205	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	454	-13.10	1.15	12	0.55	-108.00	1234.00	1842	20230607	-23.18	970	20221027	45.88	1842	-23.18	20230607	1085	30.41	20230103	1842	-23.18	20230607	970	45.88	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
156	20230704	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-26	5	-1.80	228608435	161232	54.99	1444	1444	1405	1877	1011	1444	1417.89	2.17	0	8799	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	454	-13.13	1.15	12	0.50	-108.00	1234.00	1842	20230607	-23.02	970	20221027	46.19	1842	-23.02	20230607	1085	30.69	20230103	1842	-23.02	20230607	970	46.19	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
157	20230704	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-27	5	-1.87	198250098	139738	47.66	1444	1444	1405	1877	1011	1444	1418.73	2.17	0	4367	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	454	-13.12	1.15	12	0.44	-108.00	1234.00	1842	20230607	-23.07	970	20221027	46.08	1842	-23.07	20230607	1085	30.60	20230103	1842	-23.07	20230607	970	46.08	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
158	20230704	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-29	5	-2.01	182437699	128550	43.85	1444	1444	1405	1877	1011	1444	1419.20	2.17	0	-1961	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	454	-13.10	1.15	12	0.40	-108.00	1234.00	1842	20230607	-23.18	970	20221027	45.88	1842	-23.18	20230607	1085	30.41	20230103	1842	-23.18	20230607	970	45.88	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
159	20230704	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-33	5	-2.29	158811709	111797	38.13	1444	1444	1410	1877	1011	1444	1420.54	2.17	0	-3723	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	452	-13.06	1.14	12	0.35	-108.00	1234.00	1842	20230607	-23.40	970	20221027	45.46	1842	-23.40	20230607	1085	30.05	20230103	1842	-23.40	20230607	970	45.46	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
160	20230704	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-27	5	-1.87	68588287	47992	16.37	1444	1444	1417	1877	1011	1444	1429.16	2.17	0	-8565	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	454	-13.12	1.15	12	0.15	-108.00	1234.00	1842	20230607	-23.07	970	20221027	46.08	1842	-23.07	20230607	1085	30.60	20230103	1842	-23.07	20230607	970	46.08	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
161	20230704	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-4	5	-0.28	4407488	3054	1.04	1444	1444	1438	1877	1011	1444	1443.19	2.17	0	-968	1504	1473	1447	1416	1390	1461	1404	160	433	500	980	1	1	32049634	462	-13.33	1.17	12	0.01	-108.00	1234.00	1842	20230607	-21.82	970	20221027	48.45	1842	-21.82	20230607	1085	32.72	20230103	1842	-21.82	20230607	970	48.45	20221027	2.76	N	046970	500	160 억		694148	N	N	0	N	00	N
162	20230703	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-7	5	-0.48	421516513	291645	66.06	1466	1478	1421	1886	1016	1451	1445.29	2.17	0	-246	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	463	-13.37	1.17	12	0.91	-108.00	1234.00	1842	20230607	-21.61	970	20221027	48.87	1842	-21.61	20230607	1085	33.09	20230103	1842	-21.61	20230607	970	48.87	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
163	20230703	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-18	5	-1.24	398497334	275630	62.44	1466	1478	1421	1886	1016	1451	1445.76	2.17	0	2710	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	459	-13.27	1.16	12	0.86	-108.00	1234.00	1842	20230607	-22.20	970	20221027	47.73	1842	-22.20	20230607	1085	32.07	20230103	1842	-22.20	20230607	970	47.73	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
164	20230703	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-21	5	-1.45	325532973	224579	50.87	1466	1478	1421	1886	1016	1451	1449.52	2.17	0	-9846	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	458	-13.24	1.16	12	0.70	-108.00	1234.00	1842	20230607	-22.37	970	20221027	47.42	1842	-22.37	20230607	1085	31.80	20230103	1842	-22.37	20230607	970	47.42	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
165	20230703	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-7	5	-0.48	239861215	164771	37.32	1466	1478	1435	1886	1016	1451	1455.74	2.17	0	-5829	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	463	-13.37	1.17	12	0.51	-108.00	1234.00	1842	20230607	-21.61	970	20221027	48.87	1842	-21.61	20230607	1085	33.09	20230103	1842	-21.61	20230607	970	48.87	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
166	20230703	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	1	2	0.07	169716030	116226	26.33	1466	1478	1448	1886	1016	1451	1460.27	2.17	0	18711	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	465	-13.44	1.18	12	0.36	-108.00	1234.00	1842	20230607	-21.17	970	20221027	49.69	1842	-21.17	20230607	1085	33.82	20230103	1842	-21.17	20230607	970	49.69	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
167	20230703	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	2	2	0.14	127804159	87336	19.78	1466	1478	1450	1886	1016	1451	1463.45	2.17	0	11172	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	466	-13.45	1.18	12	0.27	-108.00	1234.00	1842	20230607	-21.12	970	20221027	49.79	1842	-21.12	20230607	1085	33.92	20230103	1842	-21.12	20230607	970	49.79	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
168	20230703	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	13	2	0.90	86569316	59100	13.39	1466	1478	1451	1886	1016	1451	1464.94	2.17	0	22226	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	469	-13.56	1.19	12	0.18	-108.00	1234.00	1842	20230607	-20.52	970	20221027	50.93	1842	-20.52	20230607	1085	34.93	20230103	1842	-20.52	20230607	970	50.93	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N
169	20230703	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	8	2	0.55	18780178	12824	2.90	1466	1466	1459	1886	1016	1451	1465.13	2.17	0	-189	1505	1477	1439	1411	1373	1492	1426	160	435	500	980	1	1	32049634	468	-13.51	1.18	12	0.04	-108.00	1234.00	1842	20230607	-20.79	970	20221027	50.41	1842	-20.79	20230607	1085	34.47	20230103	1842	-20.79	20230607	970	50.41	20221027	2.68	N	046970	500	160 억		694394	N	N	0	N	00	N