KissMeData/064800/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	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	21	2	2.04	88482703	84775	80.97	1037	1055	1024	1340	722	1031	1043.74	1.93	0	11543	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	881	-4.55	0.52	12	0.10	-231.00	2023.00	1648	20230209	-36.17	958	20230726	9.81	1648	-36.17	20230209	958	9.81	20230726	1648	-36.17	20230209	958	9.81	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
3	20230731	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	21	2	2.04	81228987	77877	74.39	1037	1053	1024	1340	722	1031	1043.04	1.93	0	10137	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	881	-4.55	0.52	12	0.09	-231.00	2023.00	1648	20230209	-36.17	958	20230726	9.81	1648	-36.17	20230209	958	9.81	20230726	1648	-36.17	20230209	958	9.81	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
4	20230731	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	18	2	1.75	74984297	71916	68.69	1037	1053	1024	1340	722	1031	1042.67	1.93	0	10447	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	879	-4.54	0.52	12	0.09	-231.00	2023.00	1648	20230209	-36.35	958	20230726	9.50	1648	-36.35	20230209	958	9.50	20230726	1648	-36.35	20230209	958	9.50	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
5	20230731	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	15	2	1.45	60089006	57622	55.04	1037	1053	1024	1340	722	1031	1042.81	1.93	0	10483	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	876	-4.53	0.52	12	0.07	-231.00	2023.00	1648	20230209	-36.53	958	20230726	9.19	1648	-36.53	20230209	958	9.19	20230726	1648	-36.53	20230209	958	9.19	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
6	20230731	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	20	2	1.94	33826495	32495	31.04	1037	1053	1024	1340	722	1031	1040.98	1.93	0	8766	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	880	-4.55	0.52	12	0.04	-231.00	2023.00	1648	20230209	-36.23	958	20230726	9.71	1648	-36.23	20230209	958	9.71	20230726	1648	-36.23	20230209	958	9.71	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
7	20230731	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	20	2	1.94	25561190	24618	23.51	1037	1053	1024	1340	722	1031	1038.31	1.93	0	5777	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	880	-4.55	0.52	12	0.03	-231.00	2023.00	1648	20230209	-36.23	958	20230726	9.71	1648	-36.23	20230209	958	9.71	20230726	1648	-36.23	20230209	958	9.71	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
8	20230731	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	5	2	0.48	10333396	10025	9.58	1037	1040	1024	1340	722	1031	1030.76	1.93	0	-1637	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	868	-4.48	0.51	12	0.01	-231.00	2023.00	1648	20230209	-37.14	958	20230726	8.14	1648	-37.14	20230209	958	8.14	20230726	1648	-37.14	20230209	958	8.14	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
9	20230731	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	6	2	0.58	967521	933	0.89	1037	1037	1037	1340	722	1031	1037.00	1.93	0	-223	1091	1061	1040	1010	989	1076	1025	84	309	100	740	1	1	83747117	868	-4.49	0.51	12	0.00	-231.00	2023.00	1648	20230209	-37.08	958	20230726	8.25	1648	-37.08	20230209	958	8.25	20230726	1648	-37.08	20230209	958	8.25	20230726	3.14	N	064800	100	83 억		1617915	N	N	0	N	00	N
10	20230728	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	16	2	1.58	105926970	102863	71.83	1025	1070	1019	1319	711	1015	1029.77	1.92	0	13339	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	863	-4.46	0.51	12	0.12	-231.00	2023.00	1648	20230209	-37.44	958	20230726	7.62	1648	-37.44	20230209	958	7.62	20230726	1648	-37.44	20230209	958	7.62	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
11	20230728	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	17	2	1.67	96115387	93303	65.15	1025	1070	1019	1319	711	1015	1030.14	1.92	0	13668	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	864	-4.47	0.51	12	0.11	-231.00	2023.00	1648	20230209	-37.38	958	20230726	7.72	1648	-37.38	20230209	958	7.72	20230726	1648	-37.38	20230209	958	7.72	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
12	20230728	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	11	2	1.08	64997817	63071	44.04	1025	1070	1019	1319	711	1015	1030.55	1.92	0	1137	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	859	-4.44	0.51	12	0.08	-231.00	2023.00	1648	20230209	-37.74	958	20230726	7.10	1648	-37.74	20230209	958	7.10	20230726	1648	-37.74	20230209	958	7.10	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
13	20230728	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	22	2	2.17	50980291	49413	34.51	1025	1070	1019	1319	711	1015	1031.72	1.92	0	-1947	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	868	-4.49	0.51	12	0.06	-231.00	2023.00	1648	20230209	-37.08	958	20230726	8.25	1648	-37.08	20230209	958	8.25	20230726	1648	-37.08	20230209	958	8.25	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
14	20230728	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	18	2	1.77	41676810	40427	28.23	1025	1070	1019	1319	711	1015	1030.92	1.92	0	-354	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	865	-4.47	0.51	12	0.05	-231.00	2023.00	1648	20230209	-37.32	958	20230726	7.83	1648	-37.32	20230209	958	7.83	20230726	1648	-37.32	20230209	958	7.83	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
15	20230728	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	10	2	0.99	38074119	36929	25.79	1025	1070	1019	1319	711	1015	1031.01	1.92	0	-2701	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	858	-4.44	0.51	12	0.04	-231.00	2023.00	1648	20230209	-37.80	958	20230726	6.99	1648	-37.80	20230209	958	6.99	20230726	1648	-37.80	20230209	958	6.99	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
16	20230728	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	11	2	1.08	32798302	31823	22.22	1025	1070	1019	1319	711	1015	1030.65	1.92	0	-2496	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	859	-4.44	0.51	12	0.04	-231.00	2023.00	1648	20230209	-37.74	958	20230726	7.10	1648	-37.74	20230209	958	7.10	20230726	1648	-37.74	20230209	958	7.10	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
17	20230728	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	10	2	0.99	6727075	6563	4.58	1025	1025	1025	1319	711	1015	1025.00	1.92	0	-4590	1065	1040	1005	980	945	1052	992	84	304	100	730	1	1	83747117	858	-4.44	0.51	12	0.01	-231.00	2023.00	1648	20230209	-37.80	958	20230726	6.99	1648	-37.80	20230209	958	6.99	20230726	1648	-37.80	20230209	958	6.99	20230726	3.33	N	064800	100	83 억		1604585	N	N	0	N	00	N
18	20230727	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	43	2	4.42	144362103	143198	22.03	970	1030	970	1263	681	972	1008.13	1.84	16746	66009	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	850	-4.39	0.50	12	0.17	-231.00	2023.00	1648	20230209	-38.41	958	20230726	5.95	1648	-38.41	20230209	958	5.95	20230726	1648	-38.41	20230209	958	5.95	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
19	20230727	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1022	50	2	5.14	134177983	133184	20.49	970	1030	970	1263	681	972	1007.46	1.84	16746	68510	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	856	-4.42	0.51	12	0.16	-231.00	2023.00	1648	20230209	-37.99	958	20230726	6.68	1648	-37.99	20230209	958	6.68	20230726	1648	-37.99	20230209	958	6.68	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
20	20230727	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	39	2	4.01	124726893	123851	19.05	970	1030	970	1263	681	972	1007.07	1.84	16746	66658	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	847	-4.38	0.50	12	0.15	-231.00	2023.00	1648	20230209	-38.65	958	20230726	5.53	1648	-38.65	20230209	958	5.53	20230726	1648	-38.65	20230209	958	5.53	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
21	20230727	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	47	2	4.84	121562152	120725	18.57	970	1030	970	1263	681	972	1006.93	1.84	16746	63843	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	853	-4.41	0.50	12	0.14	-231.00	2023.00	1648	20230209	-38.17	958	20230726	6.37	1648	-38.17	20230209	958	6.37	20230726	1648	-38.17	20230209	958	6.37	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
22	20230727	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	52	2	5.35	92070156	91457	14.07	970	1030	970	1263	681	972	1006.70	1.84	16746	58616	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	858	-4.43	0.51	12	0.11	-231.00	2023.00	1648	20230209	-37.86	958	20230726	6.89	1648	-37.86	20230209	958	6.89	20230726	1648	-37.86	20230209	958	6.89	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
23	20230727	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	56	2	5.76	87998600	87490	13.46	970	1030	970	1263	681	972	1005.81	1.84	16746	59426	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	861	-4.45	0.51	12	0.10	-231.00	2023.00	1648	20230209	-37.62	958	20230726	7.31	1648	-37.62	20230209	958	7.31	20230726	1648	-37.62	20230209	958	7.31	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
24	20230727	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1014	42	2	4.32	84238041	83825	12.90	970	1030	970	1263	681	972	1004.93	1.84	16746	57251	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	849	-4.39	0.50	12	0.10	-231.00	2023.00	1648	20230209	-38.47	958	20230726	5.85	1648	-38.47	20230209	958	5.85	20230726	1648	-38.47	20230209	958	5.85	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
25	20230727	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	988	16	2	1.65	3683950	3790	0.58	970	990	970	1263	681	972	972.02	1.84	16746	1102	1072	1022	990	940	908	1006	924	84	291	100	690	1	1	83747117	827	-4.28	0.49	12	0.00	-231.00	2023.00	1648	20230209	-40.05	958	20230726	3.13	1648	-40.05	20230209	958	3.13	20230726	1648	-40.05	20230209	958	3.13	20230726	3.39	N	064800	100	83 억		1538576	N	N	0	N	00	N
26	20230726	160555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	972	-68	5	-6.54	641115521	649972	285.02	1004	1040	958	1352	728	1040	986.38	1.82	0	-8192	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	814	-4.21	0.48	12	0.78	-231.00	2023.00	1648	20230209	-41.02	958	20230726	1.46	1648	-41.02	20230209	958	1.46	20230726	1648	-41.02	20230209	958	1.46	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
27	20230726	150559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	976	-64	5	-6.15	627503758	635998	278.90	1004	1040	958	1352	728	1040	986.64	1.82	0	-8642	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	817	-4.23	0.48	12	0.76	-231.00	2023.00	1648	20230209	-40.78	958	20230726	1.88	1648	-40.78	20230209	958	1.88	20230726	1648	-40.78	20230209	958	1.88	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
28	20230726	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	962	-78	5	-7.50	545664158	551737	241.95	1004	1040	958	1352	728	1040	988.99	1.82	0	-37813	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	806	-4.16	0.48	12	0.66	-231.00	2023.00	1648	20230209	-41.63	958	20230726	0.42	1648	-41.63	20230209	958	0.42	20230726	1648	-41.63	20230209	958	0.42	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
29	20230726	130554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	959	-81	5	-7.79	434665507	437213	191.73	1004	1040	958	1352	728	1040	994.17	1.82	0	-31469	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	803	-4.15	0.47	12	0.52	-231.00	2023.00	1648	20230209	-41.81	958	20230726	0.10	1648	-41.81	20230209	958	0.10	20230726	1648	-41.81	20230209	958	0.10	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
30	20230726	120556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	986	-54	5	-5.19	341333837	341707	149.84	1004	1040	980	1352	728	1040	998.91	1.82	0	3533	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	826	-4.27	0.49	12	0.41	-231.00	2023.00	1648	20230209	-40.17	980	20230726	0.61	1648	-40.17	20230209	980	0.61	20230726	1648	-40.17	20230209	980	0.61	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
31	20230726	110552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	986	-54	5	-5.19	328438269	328663	144.12	1004	1040	980	1352	728	1040	999.32	1.82	0	6130	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	826	-4.27	0.49	12	0.39	-231.00	2023.00	1648	20230209	-40.17	980	20230726	0.61	1648	-40.17	20230209	980	0.61	20230726	1648	-40.17	20230209	980	0.61	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
32	20230726	100556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	995	-45	5	-4.33	237076322	236202	103.58	1004	1040	990	1352	728	1040	1003.70	1.82	0	3868	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	833	-4.31	0.49	12	0.28	-231.00	2023.00	1648	20230209	-39.62	990	20230726	0.51	1648	-39.62	20230209	990	0.51	20230726	1648	-39.62	20230209	990	0.51	20230726	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
33	20230726	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-20	5	-1.92	33046730	32838	14.40	1004	1040	1004	1352	728	1040	1006.36	1.82	0	2329	1100	1070	1055	1025	1010	1062	1017	84	312	100	740	1	1	83747117	854	-4.42	0.50	12	0.04	-231.00	2023.00	1648	20230209	-38.11	995	20221104	2.51	1648	-38.11	20230209	1004	1.59	20230726	1648	-38.11	20230209	995	2.51	20221104	3.38	N	064800	100	83 억		1521830	N	N	0	N	00	N
34	20230725	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-35	5	-3.26	241864472	228021	92.25	1067	1085	1040	1397	753	1075	1060.73	1.78	0	33746	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	871	-4.50	0.51	12	0.27	-231.00	2023.00	1648	20230209	-36.89	995	20221104	4.52	1648	-36.89	20230209	1040	0.00	20230725	1648	-36.89	20230209	995	4.52	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
35	20230725	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-26	5	-2.42	222787093	209701	84.84	1067	1085	1040	1397	753	1075	1062.40	1.78	0	34056	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	879	-4.54	0.52	12	0.25	-231.00	2023.00	1648	20230209	-36.35	995	20221104	5.43	1648	-36.35	20230209	1040	0.87	20230725	1648	-36.35	20230209	995	5.43	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
36	20230725	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-17	5	-1.58	191526047	179840	72.76	1067	1085	1050	1397	753	1075	1064.98	1.78	0	34077	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	886	-4.58	0.52	12	0.21	-231.00	2023.00	1648	20230209	-35.80	995	20221104	6.33	1648	-35.80	20230209	1050	0.76	20230725	1648	-35.80	20230209	995	6.33	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
37	20230725	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-11	5	-1.02	167261470	156819	63.45	1067	1085	1058	1397	753	1075	1066.59	1.78	0	32644	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	891	-4.61	0.53	12	0.19	-231.00	2023.00	1648	20230209	-35.44	995	20221104	6.93	1648	-35.44	20230209	1058	0.57	20230725	1648	-35.44	20230209	995	6.93	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
38	20230725	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-12	5	-1.12	122622363	114771	46.43	1067	1085	1061	1397	753	1075	1068.41	1.78	0	29032	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	890	-4.60	0.53	12	0.14	-231.00	2023.00	1648	20230209	-35.50	995	20221104	6.83	1648	-35.50	20230209	1061	0.19	20230725	1648	-35.50	20230209	995	6.83	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
39	20230725	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-10	5	-0.93	102594403	95982	38.83	1067	1085	1061	1397	753	1075	1068.89	1.78	0	32430	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	892	-4.61	0.53	12	0.11	-231.00	2023.00	1648	20230209	-35.38	995	20221104	7.04	1648	-35.38	20230209	1061	0.38	20230725	1648	-35.38	20230209	995	7.04	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
40	20230725	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	0	3	0.00	84159451	78713	31.85	1067	1085	1061	1397	753	1075	1069.19	1.78	0	43962	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	900	-4.65	0.53	12	0.09	-231.00	2023.00	1648	20230209	-34.77	995	20221104	8.04	1648	-34.77	20230209	1061	1.32	20230725	1648	-34.77	20230209	995	8.04	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
41	20230725	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	-9	5	-0.84	5727474	5378	2.18	1067	1069	1063	1397	753	1075	1064.98	1.78	0	-779	1161	1118	1094	1051	1027	1106	1039	84	322	100	770	1	1	83747117	893	-4.61	0.53	12	0.01	-231.00	2023.00	1648	20230209	-35.32	995	20221104	7.14	1648	-35.32	20230209	1063	0.28	20230725	1648	-35.32	20230209	995	7.14	20221104	3.37	N	064800	100	83 억		1487923	N	N	0	N	00	N
42	20230724	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-50	5	-4.44	267541462	246209	205.04	1124	1137	1070	1462	788	1125	1086.64	1.81	0	-27165	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	900	-4.65	0.53	12	0.29	-231.00	2023.00	1648	20230209	-34.77	995	20221104	8.04	1648	-34.77	20230209	1070	0.47	20230724	1648	-34.77	20230209	995	8.04	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
43	20230724	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	-53	5	-4.71	243720461	223965	186.52	1124	1137	1070	1462	788	1125	1088.21	1.81	0	-25898	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	898	-4.64	0.53	12	0.27	-231.00	2023.00	1648	20230209	-34.95	995	20221104	7.74	1648	-34.95	20230209	1070	0.19	20230724	1648	-34.95	20230209	995	7.74	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
44	20230724	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	-53	5	-4.71	234802433	215643	179.59	1124	1137	1070	1462	788	1125	1088.85	1.81	0	-22335	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	898	-4.64	0.53	12	0.26	-231.00	2023.00	1648	20230209	-34.95	995	20221104	7.74	1648	-34.95	20230209	1070	0.19	20230724	1648	-34.95	20230209	995	7.74	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
45	20230724	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-48	5	-4.27	216679560	198748	165.52	1124	1137	1073	1462	788	1125	1090.22	1.81	0	-13412	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	902	-4.66	0.53	12	0.24	-231.00	2023.00	1648	20230209	-34.65	995	20221104	8.24	1648	-34.65	20230209	1073	0.37	20230724	1648	-34.65	20230209	995	8.24	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
46	20230724	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-28	5	-2.49	183087344	167560	139.54	1124	1137	1075	1462	788	1125	1092.67	1.81	0	-1556	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	919	-4.75	0.54	12	0.20	-231.00	2023.00	1648	20230209	-33.43	995	20221104	10.25	1648	-33.43	20230209	1075	2.05	20230724	1648	-33.43	20230209	995	10.25	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
47	20230724	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-46	5	-4.09	161907252	147999	123.25	1124	1137	1076	1462	788	1125	1093.98	1.81	0	-2216	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	904	-4.67	0.53	12	0.18	-231.00	2023.00	1648	20230209	-34.53	995	20221104	8.44	1648	-34.53	20230209	1076	0.28	20230724	1648	-34.53	20230209	995	8.44	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
48	20230724	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-31	5	-2.76	105947249	96437	80.31	1124	1124	1087	1462	788	1125	1098.62	1.81	0	-6920	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	916	-4.74	0.54	12	0.12	-231.00	2023.00	1648	20230209	-33.62	995	20221104	9.95	1648	-33.62	20230209	1087	0.64	20230724	1648	-33.62	20230209	995	9.95	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
49	20230724	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	-21	5	-1.87	33955826	30631	25.51	1124	1124	1104	1462	788	1125	1108.54	1.81	0	-4789	1190	1157	1136	1103	1082	1147	1093	84	337	100	810	1	1	83747117	925	-4.78	0.55	12	0.04	-231.00	2023.00	1648	20230209	-33.01	995	20221104	10.95	1648	-33.01	20230209	1104	0.00	20230724	1648	-33.01	20230209	995	10.95	20221104	3.38	N	064800	100	83 억		1514846	N	N	0	N	00	N
50	20230721	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-35	5	-3.02	134718731	119426	63.28	1161	1169	1115	1508	812	1160	1128.05	1.81	0	2526	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	942	-4.87	0.56	12	0.14	-231.00	2023.00	1648	20230209	-31.74	995	20221104	13.07	1648	-31.74	20230209	1105	1.81	20230720	1648	-31.74	20230209	995	13.07	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
51	20230721	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-34	5	-2.93	126956664	112513	59.62	1161	1169	1115	1508	812	1160	1128.37	1.81	0	5993	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	943	-4.87	0.56	12	0.13	-231.00	2023.00	1648	20230209	-31.67	995	20221104	13.17	1648	-31.67	20230209	1105	1.90	20230720	1648	-31.67	20230209	995	13.17	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
52	20230721	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-34	5	-2.93	117580212	104150	55.19	1161	1169	1115	1508	812	1160	1128.95	1.81	0	11826	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	943	-4.87	0.56	12	0.12	-231.00	2023.00	1648	20230209	-31.67	995	20221104	13.17	1648	-31.67	20230209	1105	1.90	20230720	1648	-31.67	20230209	995	13.17	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
53	20230721	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-25	5	-2.16	44906556	39350	20.85	1161	1169	1128	1508	812	1160	1141.21	1.81	0	-9540	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	951	-4.91	0.56	12	0.05	-231.00	2023.00	1648	20230209	-31.13	995	20221104	14.07	1648	-31.13	20230209	1105	2.71	20230720	1648	-31.13	20230209	995	14.07	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
54	20230721	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-11	5	-0.95	24116206	21016	11.14	1161	1169	1140	1508	812	1160	1147.52	1.81	0	-8921	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	962	-4.97	0.57	12	0.03	-231.00	2023.00	1648	20230209	-30.28	995	20221104	15.48	1648	-30.28	20230209	1105	3.98	20230720	1648	-30.28	20230209	995	15.48	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
55	20230721	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-11	5	-0.95	17149076	14933	7.91	1161	1169	1141	1508	812	1160	1148.40	1.81	0	-5486	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	962	-4.97	0.57	12	0.02	-231.00	2023.00	1648	20230209	-30.28	995	20221104	15.48	1648	-30.28	20230209	1105	3.98	20230720	1648	-30.28	20230209	995	15.48	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
56	20230721	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	-15	5	-1.29	9790400	8530	4.52	1161	1169	1141	1508	812	1160	1147.76	1.81	0	-5108	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	959	-4.96	0.57	12	0.01	-231.00	2023.00	1648	20230209	-30.52	995	20221104	15.08	1648	-30.52	20230209	1105	3.62	20230720	1648	-30.52	20230209	995	15.08	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
57	20230721	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	2	2	0.17	919081	792	0.42	1161	1169	1160	1508	812	1160	1160.46	1.81	0	-696	1222	1191	1148	1117	1074	1206	1132	84	348	100	830	1	1	83747117	973	-5.03	0.57	12	0.00	-231.00	2023.00	1648	20230209	-29.49	995	20221104	16.78	1648	-29.49	20230209	1105	5.16	20230720	1648	-29.49	20230209	995	16.78	20221104	3.43	N	064800	100	83 억		1512188	N	N	0	N	00	N
58	20230720	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	44	2	3.94	217140025	188703	106.03	1106	1179	1105	1450	782	1116	1150.70	1.78	0	44527	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	971	-5.02	0.57	12	0.23	-231.00	2023.00	1648	20230209	-29.61	995	20221104	16.58	1648	-29.61	20230209	1105	4.98	20230720	1648	-29.61	20230209	995	16.58	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
59	20230720	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	45	2	4.03	208008219	180833	101.61	1106	1179	1105	1450	782	1116	1150.28	1.78	0	43144	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	972	-5.03	0.57	12	0.22	-231.00	2023.00	1648	20230209	-29.55	995	20221104	16.68	1648	-29.55	20230209	1105	5.07	20230720	1648	-29.55	20230209	995	16.68	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
60	20230720	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	51	2	4.57	182452939	158805	89.23	1106	1179	1105	1450	782	1116	1148.91	1.78	0	40176	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	977	-5.05	0.58	12	0.19	-231.00	2023.00	1648	20230209	-29.19	995	20221104	17.29	1648	-29.19	20230209	1105	5.61	20230720	1648	-29.19	20230209	995	17.29	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
61	20230720	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1156	40	2	3.58	161290480	140599	79.00	1106	1179	1105	1450	782	1116	1147.17	1.78	0	37801	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	968	-5.00	0.57	12	0.17	-231.00	2023.00	1648	20230209	-29.85	995	20221104	16.18	1648	-29.85	20230209	1105	4.62	20230720	1648	-29.85	20230209	995	16.18	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
62	20230720	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	26	2	2.33	61554959	54585	30.67	1106	1143	1105	1450	782	1116	1127.69	1.78	0	14723	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	956	-4.94	0.56	12	0.07	-231.00	2023.00	1648	20230209	-30.70	995	20221104	14.77	1648	-30.70	20230209	1105	3.35	20230720	1648	-30.70	20230209	995	14.77	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
63	20230720	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	19	2	1.70	36181181	32264	18.13	1106	1143	1105	1450	782	1116	1121.41	1.78	0	-99	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	951	-4.91	0.56	12	0.04	-231.00	2023.00	1648	20230209	-31.13	995	20221104	14.07	1648	-31.13	20230209	1105	2.71	20230720	1648	-31.13	20230209	995	14.07	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
64	20230720	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-9	5	-0.81	16080276	14467	8.13	1106	1128	1105	1450	782	1116	1111.51	1.78	0	-532	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	927	-4.79	0.55	12	0.02	-231.00	2023.00	1648	20230209	-32.83	995	20221104	11.26	1648	-32.83	20230209	1105	0.18	20230720	1648	-32.83	20230209	995	11.26	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
65	20230720	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	11	2	0.99	2004443	1804	1.01	1106	1128	1106	1450	782	1116	1111.11	1.78	0	372	1158	1136	1121	1099	1084	1129	1092	84	334	100	800	1	1	83747117	944	-4.88	0.56	12	0.00	-231.00	2023.00	1648	20230209	-31.61	995	20221104	13.27	1648	-31.61	20230209	1106	1.90	20230720	1648	-31.61	20230209	995	13.27	20221104	3.43	N	064800	100	83 억		1492230	N	N	0	N	00	N
66	20230719	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-15	5	-1.33	198241378	177941	102.25	1133	1143	1106	1470	792	1131	1114.08	1.74	0	35639	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	935	-4.83	0.55	12	0.21	-231.00	2023.00	1648	20230209	-32.28	995	20221104	12.16	1648	-32.28	20230209	1106	0.90	20230719	1648	-32.28	20230209	995	12.16	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
67	20230719	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-16	5	-1.41	166320288	149206	85.74	1133	1143	1110	1470	792	1131	1114.70	1.74	0	15933	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	934	-4.83	0.55	12	0.18	-231.00	2023.00	1648	20230209	-32.34	995	20221104	12.06	1648	-32.34	20230209	1110	0.45	20230719	1648	-32.34	20230209	995	12.06	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
68	20230719	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-17	5	-1.50	152127372	136461	78.41	1133	1143	1110	1470	792	1131	1114.80	1.74	0	12446	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	933	-4.82	0.55	12	0.16	-231.00	2023.00	1648	20230209	-32.40	995	20221104	11.96	1648	-32.40	20230209	1110	0.36	20230719	1648	-32.40	20230209	995	11.96	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
69	20230719	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-15	5	-1.33	104838972	93905	53.96	1133	1143	1110	1470	792	1131	1116.44	1.74	0	-7720	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	935	-4.83	0.55	12	0.11	-231.00	2023.00	1648	20230209	-32.28	995	20221104	12.16	1648	-32.28	20230209	1110	0.54	20230719	1648	-32.28	20230209	995	12.16	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
70	20230719	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-17	5	-1.50	88133736	78883	45.33	1133	1143	1110	1470	792	1131	1117.27	1.74	0	-13450	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	933	-4.82	0.55	12	0.09	-231.00	2023.00	1648	20230209	-32.40	995	20221104	11.96	1648	-32.40	20230209	1110	0.36	20230719	1648	-32.40	20230209	995	11.96	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
71	20230719	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-9	5	-0.80	79784877	71386	41.02	1133	1143	1110	1470	792	1131	1117.65	1.74	0	-12231	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	940	-4.86	0.55	12	0.09	-231.00	2023.00	1648	20230209	-31.92	995	20221104	12.76	1648	-31.92	20230209	1110	1.08	20230719	1648	-31.92	20230209	995	12.76	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
72	20230719	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-10	5	-0.88	39960624	35660	20.49	1133	1143	1111	1470	792	1131	1120.60	1.74	0	-7510	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	939	-4.85	0.55	12	0.04	-231.00	2023.00	1648	20230209	-31.98	995	20221104	12.66	1648	-31.98	20230209	1111	0.90	20230719	1648	-31.98	20230209	995	12.66	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
73	20230719	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	12	2	1.06	3990076	3526	2.03	1133	1143	1131	1470	792	1131	1131.62	1.74	0	1135	1202	1166	1148	1112	1094	1157	1103	84	339	100	810	1	1	83747117	957	-4.95	0.57	12	0.00	-231.00	2023.00	1648	20230209	-30.64	995	20221104	14.87	1648	-30.64	20230209	1130	1.15	20230710	1648	-30.64	20230209	995	14.87	20221104	3.45	N	064800	100	83 억		1456775	N	N	0	N	00	N
74	20230718	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-32	5	-2.75	198167698	173317	125.71	1160	1184	1130	1511	815	1163	1143.38	1.80	0	-52855	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	947	-4.90	0.56	12	0.21	-231.00	2023.00	1648	20230209	-31.37	995	20221104	13.67	1648	-31.37	20230209	1130	0.09	20230718	1648	-31.37	20230209	995	13.67	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
75	20230718	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-22	5	-1.89	171623172	149866	108.70	1160	1184	1130	1511	815	1163	1145.18	1.80	0	-48704	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	956	-4.94	0.56	12	0.18	-231.00	2023.00	1648	20230209	-30.76	995	20221104	14.67	1648	-30.76	20230209	1130	0.97	20230718	1648	-30.76	20230209	995	14.67	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
76	20230718	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-28	5	-2.41	142310475	124003	89.94	1160	1184	1130	1511	815	1163	1147.64	1.80	0	-46187	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	951	-4.91	0.56	12	0.15	-231.00	2023.00	1648	20230209	-31.13	995	20221104	14.07	1648	-31.13	20230209	1130	0.44	20230718	1648	-31.13	20230209	995	14.07	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
77	20230718	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	-18	5	-1.55	121989966	106166	77.00	1160	1184	1130	1511	815	1163	1149.05	1.80	0	-40678	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	959	-4.96	0.57	12	0.13	-231.00	2023.00	1648	20230209	-30.52	995	20221104	15.08	1648	-30.52	20230209	1130	1.33	20230718	1648	-30.52	20230209	995	15.08	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
78	20230718	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-4	5	-0.34	93524408	81279	58.95	1160	1184	1130	1511	815	1163	1150.66	1.80	0	-39169	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	971	-5.02	0.57	12	0.10	-231.00	2023.00	1648	20230209	-29.67	995	20221104	16.48	1648	-29.67	20230209	1130	2.57	20230718	1648	-29.67	20230209	995	16.48	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
79	20230718	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-17	5	-1.46	42445697	36763	26.66	1160	1184	1144	1511	815	1163	1154.58	1.80	0	-18243	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	960	-4.96	0.57	12	0.04	-231.00	2023.00	1648	20230209	-30.46	995	20221104	15.18	1648	-30.46	20230209	1130	1.42	20230710	1648	-30.46	20230209	995	15.18	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
80	20230718	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-9	5	-0.77	27560273	23818	17.28	1160	1184	1150	1511	815	1163	1157.12	1.80	0	-5704	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	966	-5.00	0.57	12	0.03	-231.00	2023.00	1648	20230209	-29.98	995	20221104	15.98	1648	-29.98	20230209	1130	2.12	20230710	1648	-29.98	20230209	995	15.98	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
81	20230718	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	17	2	1.46	938175	808	0.59	1160	1184	1160	1511	815	1163	1161.11	1.80	0	-5	1197	1179	1165	1147	1133	1173	1141	84	348	100	830	1	1	83747117	988	-5.11	0.58	12	0.00	-231.00	2023.00	1648	20230209	-28.40	995	20221104	18.59	1648	-28.40	20230209	1130	4.42	20230710	1648	-28.40	20230209	995	18.59	20221104	3.44	N	064800	100	83 억		1510539	N	N	0	N	00	N
82	20230717	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-13	5	-1.11	160271427	137870	53.90	1170	1183	1151	1528	824	1176	1162.48	1.79	0	7965	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	974	-5.03	0.57	12	0.16	-231.00	2023.00	1648	20230209	-29.43	995	20221104	16.88	1648	-29.43	20230209	1130	2.92	20230710	1648	-29.43	20230209	995	16.88	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
83	20230717	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	4	2	0.34	129777696	111653	43.65	1170	1183	1151	1528	824	1176	1162.33	1.79	0	-5900	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	988	-5.11	0.58	12	0.13	-231.00	2023.00	1648	20230209	-28.40	995	20221104	18.59	1648	-28.40	20230209	1130	4.42	20230710	1648	-28.40	20230209	995	18.59	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
84	20230717	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	-14	5	-1.19	104668286	90163	35.25	1170	1176	1151	1528	824	1176	1160.88	1.79	0	-12379	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	973	-5.03	0.57	12	0.11	-231.00	2023.00	1648	20230209	-29.49	995	20221104	16.78	1648	-29.49	20230209	1130	2.83	20230710	1648	-29.49	20230209	995	16.78	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
85	20230717	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	-19	5	-1.62	102214605	88050	34.43	1170	1176	1151	1528	824	1176	1160.87	1.79	0	-11389	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	969	-5.01	0.57	12	0.11	-231.00	2023.00	1648	20230209	-29.79	995	20221104	16.28	1648	-29.79	20230209	1130	2.39	20230710	1648	-29.79	20230209	995	16.28	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
86	20230717	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-12	5	-1.02	101788037	87682	34.28	1170	1176	1151	1528	824	1176	1160.88	1.79	0	-11214	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	975	-5.04	0.58	12	0.10	-231.00	2023.00	1648	20230209	-29.37	995	20221104	16.98	1648	-29.37	20230209	1130	3.01	20230710	1648	-29.37	20230209	995	16.98	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
87	20230717	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-11	5	-0.94	57445371	49369	19.30	1170	1176	1157	1528	824	1176	1163.59	1.79	0	-11050	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	976	-5.04	0.58	12	0.06	-231.00	2023.00	1648	20230209	-29.31	995	20221104	17.09	1648	-29.31	20230209	1130	3.10	20230710	1648	-29.31	20230209	995	17.09	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
88	20230717	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-11	5	-0.94	38932079	33392	13.06	1170	1176	1160	1528	824	1176	1165.91	1.79	0	-9678	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	976	-5.04	0.58	12	0.04	-231.00	2023.00	1648	20230209	-29.31	995	20221104	17.09	1648	-29.31	20230209	1130	3.10	20230710	1648	-29.31	20230209	995	17.09	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
89	20230717	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	-8	5	-0.68	6760100	5782	2.26	1170	1176	1168	1528	824	1176	1169.16	1.79	0	-5502	1216	1196	1180	1160	1144	1188	1152	84	352	100	840	1	1	83747117	978	-5.06	0.58	12	0.01	-231.00	2023.00	1648	20230209	-29.13	995	20221104	17.39	1648	-29.13	20230209	1130	3.36	20230710	1648	-29.13	20230209	995	17.39	20221104	3.43	N	064800	100	83 억		1502557	N	N	0	N	00	N
90	20230714	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	-24	5	-2.00	299496243	255689	273.49	1200	1200	1164	1560	840	1200	1171.33	1.85	0	-49075	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	985	-5.09	0.58	12	0.31	-231.00	2023.00	1648	20230209	-28.64	995	20221104	18.19	1648	-28.64	20230209	1130	4.07	20230710	1648	-28.64	20230209	995	18.19	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
91	20230714	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-27	5	-2.25	276185196	235783	252.20	1200	1200	1164	1560	840	1200	1171.35	1.85	0	-47982	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	982	-5.08	0.58	12	0.28	-231.00	2023.00	1648	20230209	-28.82	995	20221104	17.89	1648	-28.82	20230209	1130	3.81	20230710	1648	-28.82	20230209	995	17.89	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
92	20230714	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-20	5	-1.67	249976268	213416	228.27	1200	1200	1164	1560	840	1200	1171.31	1.85	0	-47973	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	988	-5.11	0.58	12	0.25	-231.00	2023.00	1648	20230209	-28.40	995	20221104	18.59	1648	-28.40	20230209	1130	4.42	20230710	1648	-28.40	20230209	995	18.59	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
93	20230714	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	-32	5	-2.67	112043484	95431	102.08	1200	1200	1164	1560	840	1200	1174.08	1.85	0	-39677	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	978	-5.06	0.58	12	0.11	-231.00	2023.00	1648	20230209	-29.13	995	20221104	17.39	1648	-29.13	20230209	1130	3.36	20230710	1648	-29.13	20230209	995	17.39	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
94	20230714	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-26	5	-2.17	104208969	88730	94.91	1200	1200	1164	1560	840	1200	1174.45	1.85	0	-34243	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	983	-5.08	0.58	12	0.11	-231.00	2023.00	1648	20230209	-28.76	995	20221104	17.99	1648	-28.76	20230209	1130	3.89	20230710	1648	-28.76	20230209	995	17.99	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
95	20230714	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	-24	5	-2.00	85433713	72692	77.75	1200	1200	1164	1560	840	1200	1175.28	1.85	0	-30248	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	985	-5.09	0.58	12	0.09	-231.00	2023.00	1648	20230209	-28.64	995	20221104	18.19	1648	-28.64	20230209	1130	4.07	20230710	1648	-28.64	20230209	995	18.19	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
96	20230714	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-35	5	-2.92	64488117	54812	58.63	1200	1200	1164	1560	840	1200	1176.53	1.85	0	-26743	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	976	-5.04	0.58	12	0.07	-231.00	2023.00	1648	20230209	-29.31	995	20221104	17.09	1648	-29.31	20230209	1130	3.10	20230710	1648	-29.31	20230209	995	17.09	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
97	20230714	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-11	5	-0.92	241145	201	0.21	1200	1200	1189	1560	840	1200	1199.73	1.85	0	5	1216	1208	1198	1190	1180	1212	1194	84	360	100	860	1	1	83747117	996	-5.15	0.59	12	0.00	-231.00	2023.00	1648	20230209	-27.85	995	20221104	19.50	1648	-27.85	20230209	1130	5.22	20230710	1648	-27.85	20230209	995	19.50	20221104	3.42	N	064800	100	83 억		1551632	N	N	0	N	00	N
98	20230713	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	10	2	0.84	109507459	91674	53.17	1190	1206	1188	1547	833	1190	1194.53	1.84	0	9124	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	1005	-5.19	0.59	12	0.11	-231.00	2023.00	1648	20230209	-27.18	995	20221104	20.60	1648	-27.18	20230209	1130	6.19	20230710	1648	-27.18	20230209	995	20.60	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
99	20230713	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	10	2	0.84	103937261	87029	50.48	1190	1206	1188	1547	833	1190	1194.28	1.84	0	9215	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	1005	-5.19	0.59	12	0.10	-231.00	2023.00	1648	20230209	-27.18	995	20221104	20.60	1648	-27.18	20230209	1130	6.19	20230710	1648	-27.18	20230209	995	20.60	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
100	20230713	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	14	2	1.18	75846441	63599	36.89	1190	1206	1188	1547	833	1190	1192.57	1.84	0	8237	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	1008	-5.21	0.60	12	0.08	-231.00	2023.00	1648	20230209	-26.94	995	20221104	21.01	1648	-26.94	20230209	1130	6.55	20230710	1648	-26.94	20230209	995	21.01	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
101	20230713	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	7	2	0.59	67259815	56455	32.74	1190	1204	1188	1547	833	1190	1191.39	1.84	0	11708	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	1002	-5.18	0.59	12	0.07	-231.00	2023.00	1648	20230209	-27.37	995	20221104	20.30	1648	-27.37	20230209	1130	5.93	20230710	1648	-27.37	20230209	995	20.30	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
102	20230713	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	3	2	0.25	52004934	43676	25.33	1190	1204	1188	1547	833	1190	1190.70	1.84	0	13117	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	999	-5.16	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.61	995	20221104	19.90	1648	-27.61	20230209	1130	5.58	20230710	1648	-27.61	20230209	995	19.90	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
103	20230713	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	5	2	0.42	49281385	41394	24.01	1190	1204	1188	1547	833	1190	1190.54	1.84	0	13117	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	1001	-5.17	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.49	995	20221104	20.10	1648	-27.49	20230209	1130	5.75	20230710	1648	-27.49	20230209	995	20.10	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
104	20230713	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	2	2	0.17	37289856	31347	18.18	1190	1204	1188	1547	833	1190	1189.58	1.84	0	12228	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	998	-5.16	0.59	12	0.04	-231.00	2023.00	1648	20230209	-27.67	995	20221104	19.80	1648	-27.67	20230209	1130	5.49	20230710	1648	-27.67	20230209	995	19.80	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
105	20230713	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-1	5	-0.08	17848920	15010	8.71	1190	1190	1188	1547	833	1190	1189.14	1.84	0	4216	1232	1211	1185	1164	1138	1198	1151	84	357	100	850	1	1	83747117	996	-5.15	0.59	12	0.02	-231.00	2023.00	1648	20230209	-27.85	995	20221104	19.50	1648	-27.85	20230209	1130	5.22	20230710	1648	-27.85	20230209	995	19.50	20221104	3.41	N	064800	100	83 억		1542508	N	N	0	N	00	N
106	20230712	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	2	2	0.17	202320434	172410	245.15	1206	1206	1159	1544	832	1188	1173.48	1.89	0	-38696	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	997	-5.15	0.59	12	0.21	-231.00	2023.00	1648	20230209	-27.79	995	20221104	19.60	1648	-27.79	20230209	1130	5.31	20230710	1648	-27.79	20230209	995	19.60	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
107	20230712	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-6	5	-0.51	194048861	165434	235.24	1206	1206	1159	1544	832	1188	1172.97	1.89	0	-38049	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	990	-5.12	0.58	12	0.20	-231.00	2023.00	1648	20230209	-28.28	995	20221104	18.79	1648	-28.28	20230209	1130	4.60	20230710	1648	-28.28	20230209	995	18.79	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
108	20230712	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-15	5	-1.26	129902056	110778	157.52	1206	1206	1159	1544	832	1188	1172.63	1.89	0	-16545	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	982	-5.08	0.58	12	0.13	-231.00	2023.00	1648	20230209	-28.82	995	20221104	17.89	1648	-28.82	20230209	1130	3.81	20230710	1648	-28.82	20230209	995	17.89	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
109	20230712	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	-12	5	-1.01	109851430	93684	133.21	1206	1206	1159	1544	832	1188	1172.57	1.89	0	-14742	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	985	-5.09	0.58	12	0.11	-231.00	2023.00	1648	20230209	-28.64	995	20221104	18.19	1648	-28.64	20230209	1130	4.07	20230710	1648	-28.64	20230209	995	18.19	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
110	20230712	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-16	5	-1.35	61720779	52538	74.71	1206	1206	1159	1544	832	1188	1174.78	1.89	0	-15174	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	982	-5.07	0.58	12	0.06	-231.00	2023.00	1648	20230209	-28.88	995	20221104	17.79	1648	-28.88	20230209	1130	3.72	20230710	1648	-28.88	20230209	995	17.79	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
111	20230712	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-18	5	-1.52	41175081	34904	49.63	1206	1206	1165	1544	832	1188	1179.67	1.89	0	-11486	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	980	-5.06	0.58	12	0.04	-231.00	2023.00	1648	20230209	-29.00	995	20221104	17.59	1648	-29.00	20230209	1130	3.54	20230710	1648	-29.00	20230209	995	17.59	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
112	20230712	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-8	5	-0.67	20919740	17602	25.03	1206	1206	1177	1544	832	1188	1188.49	1.89	0	-3870	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	988	-5.11	0.58	12	0.02	-231.00	2023.00	1648	20230209	-28.40	995	20221104	18.59	1648	-28.40	20230209	1130	4.42	20230710	1648	-28.40	20230209	995	18.59	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
113	20230712	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	10	2	0.84	4657481	3877	5.51	1206	1206	1194	1544	832	1188	1201.31	1.89	0	-1877	1234	1211	1193	1170	1152	1222	1181	84	356	100	850	1	1	83747117	1003	-5.19	0.59	12	0.00	-231.00	2023.00	1648	20230209	-27.31	995	20221104	20.40	1648	-27.31	20230209	1130	6.02	20230710	1648	-27.31	20230209	995	20.40	20221104	3.42	N	064800	100	83 억		1582210	N	N	0	N	00	N
114	20230711	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	1	2	0.08	82825981	70019	45.46	1185	1216	1175	1543	831	1187	1182.91	1.90	0	-10568	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	995	-5.14	0.59	12	0.08	-231.00	2023.00	1648	20230209	-27.91	995	20221104	19.40	1648	-27.91	20230209	1130	5.13	20230710	1648	-27.91	20230209	995	19.40	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
115	20230711	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	0	3	0.00	76820423	64946	42.16	1185	1216	1175	1543	831	1187	1182.84	1.90	0	-10298	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	994	-5.14	0.59	12	0.08	-231.00	2023.00	1648	20230209	-27.97	995	20221104	19.30	1648	-27.97	20230209	1130	5.04	20230710	1648	-27.97	20230209	995	19.30	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
116	20230711	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-8	5	-0.67	70133101	59288	38.49	1185	1216	1175	1543	831	1187	1182.92	1.90	0	-8760	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	987	-5.10	0.58	12	0.07	-231.00	2023.00	1648	20230209	-28.46	995	20221104	18.49	1648	-28.46	20230209	1130	4.34	20230710	1648	-28.46	20230209	995	18.49	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
117	20230711	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	1	2	0.08	62708174	52996	34.41	1185	1216	1175	1543	831	1187	1183.26	1.90	0	-8289	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	995	-5.14	0.59	12	0.06	-231.00	2023.00	1648	20230209	-27.91	995	20221104	19.40	1648	-27.91	20230209	1130	5.13	20230710	1648	-27.91	20230209	995	19.40	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
118	20230711	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	1	2	0.08	47624469	40246	26.13	1185	1216	1175	1543	831	1187	1183.33	1.90	0	907	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	995	-5.14	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.91	995	20221104	19.40	1648	-27.91	20230209	1130	5.13	20230710	1648	-27.91	20230209	995	19.40	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
119	20230711	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-7	5	-0.59	34294200	28954	18.80	1185	1216	1176	1543	831	1187	1184.44	1.90	0	2563	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	988	-5.11	0.58	12	0.03	-231.00	2023.00	1648	20230209	-28.40	995	20221104	18.59	1648	-28.40	20230209	1130	4.42	20230710	1648	-28.40	20230209	995	18.59	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
120	20230711	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	2	2	0.17	25740866	21721	14.10	1185	1216	1176	1543	831	1187	1185.07	1.90	0	6784	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	996	-5.15	0.59	12	0.03	-231.00	2023.00	1648	20230209	-27.85	995	20221104	19.50	1648	-27.85	20230209	1130	5.22	20230710	1648	-27.85	20230209	995	19.50	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
121	20230711	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	0	3	0.00	2785937	2364	1.53	1185	1187	1176	1543	831	1187	1178.48	1.90	0	-199	1242	1214	1172	1144	1102	1228	1158	84	356	100	850	1	1	83747117	994	-5.14	0.59	12	0.00	-231.00	2023.00	1648	20230209	-27.97	995	20221104	19.30	1648	-27.97	20230209	1130	5.04	20230710	1648	-27.97	20230209	995	19.30	20221104	3.48	N	064800	100	83 억		1592777	N	N	0	N	00	N
122	20230710	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	21	2	1.80	177877152	152895	46.34	1142	1200	1130	1515	817	1166	1163.39	1.83	0	57265	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	994	-5.14	0.59	12	0.18	-231.00	2023.00	1648	20230209	-27.97	995	20221104	19.30	1648	-27.97	20230209	1130	5.04	20230710	1648	-27.97	20230209	995	19.30	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
123	20230710	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	15	2	1.29	170630424	146776	44.49	1142	1200	1130	1515	817	1166	1162.52	1.83	0	57293	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	989	-5.11	0.58	12	0.18	-231.00	2023.00	1648	20230209	-28.34	995	20221104	18.69	1648	-28.34	20230209	1130	4.51	20230710	1648	-28.34	20230209	995	18.69	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
124	20230710	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	22	2	1.89	161967818	139454	42.27	1142	1200	1130	1515	817	1166	1161.44	1.83	0	57759	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	995	-5.14	0.59	12	0.17	-231.00	2023.00	1648	20230209	-27.91	995	20221104	19.40	1648	-27.91	20230209	1130	5.13	20230710	1648	-27.91	20230209	995	19.40	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
125	20230710	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	22	2	1.89	141465828	122248	37.05	1142	1189	1130	1515	817	1166	1157.20	1.83	0	59768	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	995	-5.14	0.59	12	0.15	-231.00	2023.00	1648	20230209	-27.91	995	20221104	19.40	1648	-27.91	20230209	1130	5.13	20230710	1648	-27.91	20230209	995	19.40	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
126	20230710	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	16	2	1.37	133262865	115324	34.95	1142	1185	1130	1515	817	1166	1155.55	1.83	0	55436	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	990	-5.12	0.58	12	0.14	-231.00	2023.00	1648	20230209	-28.28	995	20221104	18.79	1648	-28.28	20230209	1130	4.60	20230710	1648	-28.28	20230209	995	18.79	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
127	20230710	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	15	2	1.29	123501389	107038	32.44	1142	1185	1130	1515	817	1166	1153.81	1.83	0	52254	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	989	-5.11	0.58	12	0.13	-231.00	2023.00	1648	20230209	-28.34	995	20221104	18.69	1648	-28.34	20230209	1130	4.51	20230710	1648	-28.34	20230209	995	18.69	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
128	20230710	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	11	2	0.94	116571086	101152	30.66	1142	1185	1130	1515	817	1166	1152.43	1.83	0	53361	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	986	-5.10	0.58	12	0.12	-231.00	2023.00	1648	20230209	-28.58	995	20221104	18.29	1648	-28.58	20230209	1130	4.16	20230710	1648	-28.58	20230209	995	18.29	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
129	20230710	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-25	5	-2.14	36268200	31789	9.64	1142	1145	1130	1515	817	1166	1140.90	1.83	0	7266	1247	1206	1178	1137	1109	1192	1123	84	349	100	830	1	1	83747117	956	-4.94	0.56	12	0.04	-231.00	2023.00	1648	20230209	-30.76	995	20221104	14.67	1648	-30.76	20230209	1130	0.97	20230710	1648	-30.76	20230209	995	14.67	20221104	3.50	N	064800	100	83 억		1535450	N	N	0	N	00	N
130	20230707	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-44	5	-3.64	351457336	299555	122.74	1200	1219	1150	1573	847	1210	1173.26	1.84	0	-3045	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	976	-5.05	0.58	12	0.36	-231.00	2023.00	1648	20230209	-29.25	995	20221104	17.19	1648	-29.25	20230209	1150	1.39	20230707	1648	-29.25	20230209	995	17.19	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
131	20230707	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-37	5	-3.06	341789185	291254	119.34	1200	1219	1150	1573	847	1210	1173.51	1.84	0	-2911	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	982	-5.08	0.58	12	0.35	-231.00	2023.00	1648	20230209	-28.82	995	20221104	17.89	1648	-28.82	20230209	1150	2.00	20230707	1648	-28.82	20230209	995	17.89	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
132	20230707	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-41	5	-3.39	308008387	262358	107.50	1200	1219	1150	1573	847	1210	1174.00	1.84	0	3345	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	979	-5.06	0.58	12	0.31	-231.00	2023.00	1648	20230209	-29.07	995	20221104	17.49	1648	-29.07	20230209	1150	1.65	20230707	1648	-29.07	20230209	995	17.49	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
133	20230707	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	-43	5	-3.55	276995087	235812	96.62	1200	1219	1150	1573	847	1210	1174.64	1.84	0	14090	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	977	-5.05	0.58	12	0.28	-231.00	2023.00	1648	20230209	-29.19	995	20221104	17.29	1648	-29.19	20230209	1150	1.48	20230707	1648	-29.19	20230209	995	17.29	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
134	20230707	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-45	5	-3.72	267115008	227355	93.15	1200	1219	1150	1573	847	1210	1174.88	1.84	0	16751	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	976	-5.04	0.58	12	0.27	-231.00	2023.00	1648	20230209	-29.31	995	20221104	17.09	1648	-29.31	20230209	1150	1.30	20230707	1648	-29.31	20230209	995	17.09	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
135	20230707	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-46	5	-3.80	177916460	150253	61.56	1200	1219	1156	1573	847	1210	1184.11	1.84	0	-502	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	975	-5.04	0.58	12	0.18	-231.00	2023.00	1648	20230209	-29.37	995	20221104	16.98	1648	-29.37	20230209	1156	0.69	20230707	1648	-29.37	20230209	995	16.98	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
136	20230707	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-30	5	-2.48	102251457	85757	35.14	1200	1219	1177	1573	847	1210	1192.34	1.84	0	-3279	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	988	-5.11	0.58	12	0.10	-231.00	2023.00	1648	20230209	-28.40	995	20221104	18.59	1648	-28.40	20230209	1176	0.34	20230329	1648	-28.40	20230209	995	18.59	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
137	20230707	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-5	5	-0.41	5999343	5001	2.05	1200	1205	1199	1573	847	1210	1199.63	1.84	0	1113	1284	1247	1219	1182	1154	1233	1168	84	363	100	870	1	1	83747117	1009	-5.22	0.60	12	0.01	-231.00	2023.00	1648	20230209	-26.88	995	20221104	21.11	1648	-26.88	20230209	1176	2.47	20230329	1648	-26.88	20230209	995	21.11	20221104	3.52	N	064800	100	83 억		1540389	N	N	0	N	00	N
138	20230706	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-46	5	-3.66	296453500	243035	110.75	1256	1256	1191	1632	880	1256	1219.80	1.85	0	-9922	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1013	-5.24	0.60	12	0.29	-231.00	2023.00	1648	20230209	-26.58	995	20221104	21.61	1648	-26.58	20230209	1176	2.89	20230329	1648	-26.58	20230209	995	21.61	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
139	20230706	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-46	5	-3.66	283813773	232535	105.96	1256	1256	1191	1632	880	1256	1220.52	1.85	0	-11824	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1013	-5.24	0.60	12	0.28	-231.00	2023.00	1648	20230209	-26.58	995	20221104	21.61	1648	-26.58	20230209	1176	2.89	20230329	1648	-26.58	20230209	995	21.61	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
140	20230706	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-53	5	-4.22	263480542	215675	98.28	1256	1256	1191	1632	880	1256	1221.66	1.85	0	-1476	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1007	-5.21	0.59	12	0.26	-231.00	2023.00	1648	20230209	-27.00	995	20221104	20.90	1648	-27.00	20230209	1176	2.30	20230329	1648	-27.00	20230209	995	20.90	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
141	20230706	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-30	5	-2.39	146931944	118830	54.15	1256	1256	1226	1632	880	1256	1236.49	1.85	0	-32274	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1027	-5.31	0.61	12	0.14	-231.00	2023.00	1648	20230209	-25.61	995	20221104	23.22	1648	-25.61	20230209	1176	4.25	20230329	1648	-25.61	20230209	995	23.22	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
142	20230706	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-26	5	-2.07	130678847	105608	48.12	1256	1256	1230	1632	880	1256	1237.40	1.85	0	-25234	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1030	-5.32	0.61	12	0.13	-231.00	2023.00	1648	20230209	-25.36	995	20221104	23.62	1648	-25.36	20230209	1176	4.59	20230329	1648	-25.36	20230209	995	23.62	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
143	20230706	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-12	5	-0.96	65257219	52592	23.97	1256	1256	1235	1632	880	1256	1240.82	1.85	0	-22880	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1042	-5.39	0.61	12	0.06	-231.00	2023.00	1648	20230209	-24.51	995	20221104	25.03	1648	-24.51	20230209	1176	5.78	20230329	1648	-24.51	20230209	995	25.03	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
144	20230706	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-12	5	-0.96	45521061	36646	16.70	1256	1256	1235	1632	880	1256	1242.18	1.85	0	-20837	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1042	-5.39	0.61	12	0.04	-231.00	2023.00	1648	20230209	-24.51	995	20221104	25.03	1648	-24.51	20230209	1176	5.78	20230329	1648	-24.51	20230209	995	25.03	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
145	20230706	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1247	-9	5	-0.72	10331374	8278	3.77	1256	1256	1245	1632	880	1256	1248.05	1.85	0	-4759	1298	1276	1264	1242	1230	1271	1237	84	376	100	900	1	1	83747117	1044	-5.40	0.62	12	0.01	-231.00	2023.00	1648	20230209	-24.33	995	20221104	25.33	1648	-24.33	20230209	1176	6.04	20230329	1648	-24.33	20230209	995	25.33	20221104	3.53	N	064800	100	83 억		1550268	N	N	0	N	00	N
146	20230705	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-14	5	-1.10	275409712	217247	285.95	1270	1286	1252	1651	889	1270	1267.73	1.87	0	-14764	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1052	-5.44	0.62	12	0.26	-231.00	2023.00	1648	20230209	-23.79	995	20221104	26.23	1648	-23.79	20230209	1176	6.80	20230329	1648	-23.79	20230209	995	26.23	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
147	20230705	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	-12	5	-0.94	251700453	198334	261.06	1270	1286	1252	1651	889	1270	1269.07	1.87	0	-14763	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1054	-5.45	0.62	12	0.24	-231.00	2023.00	1648	20230209	-23.67	995	20221104	26.43	1648	-23.67	20230209	1176	6.97	20230329	1648	-23.67	20230209	995	26.43	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
148	20230705	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-13	5	-1.02	207529768	163169	214.77	1270	1286	1257	1651	889	1270	1271.87	1.87	0	-12346	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1053	-5.44	0.62	12	0.19	-231.00	2023.00	1648	20230209	-23.73	995	20221104	26.33	1648	-23.73	20230209	1176	6.89	20230329	1648	-23.73	20230209	995	26.33	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
149	20230705	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-7	5	-0.55	201189993	158133	208.14	1270	1286	1257	1651	889	1270	1272.28	1.87	0	-11305	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1058	-5.47	0.62	12	0.19	-231.00	2023.00	1648	20230209	-23.36	995	20221104	26.93	1648	-23.36	20230209	1176	7.40	20230329	1648	-23.36	20230209	995	26.93	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
150	20230705	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-1	5	-0.08	169939030	133350	175.52	1270	1286	1266	1651	889	1270	1274.39	1.87	0	-5052	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1063	-5.49	0.63	12	0.16	-231.00	2023.00	1648	20230209	-23.00	995	20221104	27.54	1648	-23.00	20230209	1176	7.91	20230329	1648	-23.00	20230209	995	27.54	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
151	20230705	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	1	2	0.08	156138549	122475	161.21	1270	1286	1267	1651	889	1270	1274.86	1.87	0	-91	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1064	-5.50	0.63	12	0.15	-231.00	2023.00	1648	20230209	-22.88	995	20221104	27.74	1648	-22.88	20230209	1176	8.08	20230329	1648	-22.88	20230209	995	27.74	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
152	20230705	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	15	2	1.18	49510455	38753	51.01	1270	1286	1267	1651	889	1270	1277.61	1.87	0	-9572	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1076	-5.56	0.64	12	0.05	-231.00	2023.00	1648	20230209	-22.03	995	20221104	29.15	1648	-22.03	20230209	1176	9.27	20230329	1648	-22.03	20230209	995	29.15	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
153	20230705	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	8	2	0.63	2724842	2148	2.83	1270	1279	1267	1651	889	1270	1268.48	1.87	0	-1296	1296	1282	1276	1262	1256	1280	1260	84	381	100	910	1	1	83747117	1070	-5.53	0.63	12	0.00	-231.00	2023.00	1648	20230209	-22.45	995	20221104	28.44	1648	-22.45	20230209	1176	8.67	20230329	1648	-22.45	20230209	995	28.44	20221104	3.51	N	064800	100	83 억		1565032	N	N	0	N	00	N
154	20230704	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-16	5	-1.24	96788400	75934	57.27	1278	1290	1270	1671	901	1286	1274.64	1.86	0	4649	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1064	-5.50	0.63	12	0.09	-231.00	2023.00	1648	20230209	-22.94	995	20221104	27.64	1648	-22.94	20230209	1176	7.99	20230329	1648	-22.94	20230209	995	27.64	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
155	20230704	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-9	5	-0.70	83365909	65372	49.30	1278	1290	1270	1671	901	1286	1275.25	1.86	0	2593	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1069	-5.53	0.63	12	0.08	-231.00	2023.00	1648	20230209	-22.51	995	20221104	28.34	1648	-22.51	20230209	1176	8.59	20230329	1648	-22.51	20230209	995	28.34	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
156	20230704	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-15	5	-1.17	76899409	60290	45.47	1278	1290	1270	1671	901	1286	1275.49	1.86	0	3967	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1064	-5.50	0.63	12	0.07	-231.00	2023.00	1648	20230209	-22.88	995	20221104	27.74	1648	-22.88	20230209	1176	8.08	20230329	1648	-22.88	20230209	995	27.74	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
157	20230704	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-4	5	-0.31	44125308	34521	26.04	1278	1290	1274	1671	901	1286	1278.22	1.86	0	-6111	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1074	-5.55	0.63	12	0.04	-231.00	2023.00	1648	20230209	-22.21	995	20221104	28.84	1648	-22.21	20230209	1176	9.01	20230329	1648	-22.21	20230209	995	28.84	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
158	20230704	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-6	5	-0.47	36555565	28597	21.57	1278	1290	1274	1671	901	1286	1278.30	1.86	0	-5562	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1072	-5.54	0.63	12	0.03	-231.00	2023.00	1648	20230209	-22.33	995	20221104	28.64	1648	-22.33	20230209	1176	8.84	20230329	1648	-22.33	20230209	995	28.64	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
159	20230704	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-8	5	-0.62	33229072	25989	19.60	1278	1290	1274	1671	901	1286	1278.58	1.86	0	-5899	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1070	-5.53	0.63	12	0.03	-231.00	2023.00	1648	20230209	-22.45	995	20221104	28.44	1648	-22.45	20230209	1176	8.67	20230329	1648	-22.45	20230209	995	28.44	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
160	20230704	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	1	2	0.08	13865675	10832	8.17	1278	1290	1275	1671	901	1286	1280.07	1.86	0	-411	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1078	-5.57	0.64	12	0.01	-231.00	2023.00	1648	20230209	-21.91	995	20221104	29.35	1648	-21.91	20230209	1176	9.44	20230329	1648	-21.91	20230209	995	29.35	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
161	20230704	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	2	2	0.16	3423832	2679	2.02	1278	1288	1278	1671	901	1286	1278.03	1.86	0	-7	1298	1292	1283	1277	1268	1295	1280	84	385	100	920	1	1	83747117	1079	-5.58	0.64	12	0.00	-231.00	2023.00	1648	20230209	-21.84	995	20221104	29.45	1648	-21.84	20230209	1176	9.52	20230329	1648	-21.84	20230209	995	29.45	20221104	3.55	N	064800	100	83 억		1560383	N	N	0	N	00	N
162	20230703	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	6	2	0.47	169557183	132292	78.24	1280	1289	1274	1664	896	1280	1281.69	1.81	0	43764	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1077	-5.57	0.64	12	0.16	-231.00	2023.00	1648	20230209	-21.97	995	20221104	29.25	1648	-21.97	20230209	1176	9.35	20230329	1648	-21.97	20230209	995	29.25	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
163	20230703	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	3	2	0.23	158402873	123609	73.11	1280	1289	1274	1664	896	1280	1281.48	1.81	0	43223	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1074	-5.55	0.63	12	0.15	-231.00	2023.00	1648	20230209	-22.15	995	20221104	28.94	1648	-22.15	20230209	1176	9.10	20230329	1648	-22.15	20230209	995	28.94	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
164	20230703	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	5	2	0.39	121319525	94633	55.97	1280	1289	1274	1664	896	1280	1282.00	1.81	0	39365	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1076	-5.56	0.64	12	0.11	-231.00	2023.00	1648	20230209	-22.03	995	20221104	29.15	1648	-22.03	20230209	1176	9.27	20230329	1648	-22.03	20230209	995	29.15	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
165	20230703	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	0	3	0.00	116650114	90993	53.82	1280	1289	1274	1664	896	1280	1281.97	1.81	0	37709	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1072	-5.54	0.63	12	0.11	-231.00	2023.00	1648	20230209	-22.33	995	20221104	28.64	1648	-22.33	20230209	1176	8.84	20230329	1648	-22.33	20230209	995	28.64	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
166	20230703	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	7	2	0.55	65782203	51272	30.32	1280	1289	1274	1664	896	1280	1283.00	1.81	0	5622	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1078	-5.57	0.64	12	0.06	-231.00	2023.00	1648	20230209	-21.91	995	20221104	29.35	1648	-21.91	20230209	1176	9.44	20230329	1648	-21.91	20230209	995	29.35	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
167	20230703	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	5	2	0.39	37593160	29259	17.31	1280	1289	1274	1664	896	1280	1284.84	1.81	0	2262	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1076	-5.56	0.64	12	0.03	-231.00	2023.00	1648	20230209	-22.03	995	20221104	29.15	1648	-22.03	20230209	1176	9.27	20230329	1648	-22.03	20230209	995	29.15	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
168	20230703	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	8	2	0.62	27717606	21582	12.76	1280	1289	1274	1664	896	1280	1284.29	1.81	0	1666	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1079	-5.58	0.64	12	0.03	-231.00	2023.00	1648	20230209	-21.84	995	20221104	29.45	1648	-21.84	20230209	1176	9.52	20230329	1648	-21.84	20230209	995	29.45	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N
169	20230703	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	7	2	0.55	4432279	3462	2.05	1280	1288	1280	1664	896	1280	1280.27	1.81	0	177	1298	1289	1274	1265	1250	1293	1269	84	384	100	920	1	1	83747117	1078	-5.57	0.64	12	0.00	-231.00	2023.00	1648	20230209	-21.91	995	20221104	29.35	1648	-21.91	20230209	1176	9.44	20230329	1648	-21.91	20230209	995	29.35	20221104	3.54	N	064800	100	83 억		1514598	N	N	0	N	00	N