KissMeData/086060/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	160659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-25	5	-0.59	493615460	116400	23.64	4330	4330	4195	5530	2985	4260	4240.69	2.32	0	-2909	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	365	23.93	0.80	12	1.35	177.00	5310.00	5780	20220818	-26.73	3650	20221013	16.03	5430	-22.01	20230724	3855	9.86	20230103	5780	-26.73	20220818	3650	16.03	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
3	20230731	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-30	5	-0.70	457259800	107817	21.89	4330	4330	4195	5530	2985	4260	4241.07	2.32	0	-3460	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	364	23.90	0.80	12	1.25	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
4	20230731	140702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	394669270	93017	18.89	4330	4330	4195	5530	2985	4260	4242.98	2.32	0	-1380	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	363	23.84	0.79	12	1.08	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
5	20230731	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	366040665	86230	17.51	4330	4330	4195	5530	2985	4260	4244.93	2.32	0	-1274	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	363	23.84	0.79	12	1.00	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
6	20230731	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-25	5	-0.59	350757650	82608	16.77	4330	4330	4195	5530	2985	4260	4246.05	2.32	0	-12	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	365	23.93	0.80	12	0.96	177.00	5310.00	5780	20220818	-26.73	3650	20221013	16.03	5430	-22.01	20230724	3855	9.86	20230103	5780	-26.73	20220818	3650	16.03	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
7	20230731	110711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-30	5	-0.70	318052045	74877	15.20	4330	4330	4195	5530	2985	4260	4247.66	2.32	0	243	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	364	23.90	0.80	12	0.87	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
8	20230731	100706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-55	5	-1.29	263391590	61912	12.57	4330	4330	4195	5530	2985	4260	4254.29	2.32	0	-4630	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	362	23.76	0.79	12	0.72	177.00	5310.00	5780	20220818	-27.25	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5780	-27.25	20220818	3650	15.21	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
9	20230731	090700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	60	2	1.41	18562900	4290	0.87	4330	4330	4320	5530	2985	4260	4327.16	2.32	0	-1318	4660	4460	4280	4080	3900	4370	3990	43	1272	500	2980	5	1	8610587	372	24.41	0.81	12	0.05	177.00	5310.00	5780	20220818	-25.26	3650	20221013	18.36	5430	-20.44	20230724	3855	12.06	20230103	5780	-25.26	20220818	3650	18.36	20221013	3.30	N	086060	500	43 억		199419	N	N	0	N	00	N
10	20230728	160701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	230	2	5.71	2075959065	490062	89.27	4290	4480	4100	5230	2825	4030	4236.10	2.03	0	24822	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	367	24.07	0.80	12	5.69	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
11	20230728	150702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	230	2	5.71	1985029075	468659	85.37	4290	4480	4100	5230	2825	4030	4235.55	2.03	0	22110	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	367	24.07	0.80	12	5.44	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
12	20230728	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	190	2	4.71	1807122075	426344	77.66	4290	4480	4100	5230	2825	4030	4238.65	2.03	0	4223	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	363	23.84	0.79	12	4.95	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
13	20230728	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	135	2	3.35	1720259550	405719	73.90	4290	4480	4100	5230	2825	4030	4240.03	2.03	0	5250	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	359	23.53	0.78	12	4.71	177.00	5310.00	5780	20220818	-27.94	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5780	-27.94	20220818	3650	14.11	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
14	20230728	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	180	2	4.47	1555491385	366482	66.76	4290	4480	4100	5230	2825	4030	4244.39	2.03	0	682	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	363	23.79	0.79	12	4.26	177.00	5310.00	5780	20220818	-27.16	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5780	-27.16	20220818	3650	15.34	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
15	20230728	110705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	170	2	4.22	1484229065	349544	63.67	4290	4480	4100	5230	2825	4030	4246.19	2.03	0	-2467	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	362	23.73	0.79	12	4.06	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
16	20230728	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	145	2	3.60	1369514935	322170	58.68	4290	4480	4100	5230	2825	4030	4250.91	2.03	0	-7547	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	359	23.59	0.79	12	3.74	177.00	5310.00	5780	20220818	-27.77	3650	20221013	14.38	5430	-23.11	20230724	3855	8.30	20230103	5780	-27.77	20220818	3650	14.38	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
17	20230728	090703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	150	2	3.72	823883260	192254	35.02	4290	4480	4100	5230	2825	4030	4285.39	2.03	0	-1979	4473	4251	4128	3906	3783	4190	3845	43	1202	500	2820	5	1	8610587	360	23.62	0.79	12	2.23	177.00	5310.00	5780	20220818	-27.68	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5780	-27.68	20220818	3650	14.52	20221013	3.00	N	086060	500	43 억		174853	N	N	0	N	00	N
18	20230727	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	30	2	0.75	2218587845	534789	71.76	4350	4350	4005	5200	2800	4000	4148.93	1.99	-27978	4006	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	347	22.77	0.76	12	6.21	177.00	5310.00	5780	20220818	-30.28	3650	20221013	10.41	5430	-25.78	20230724	3855	4.54	20230103	5780	-30.28	20220818	3650	10.41	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
19	20230727	150658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	105	2	2.62	1886584630	453317	60.83	4350	4350	4005	5200	2800	4000	4162.16	1.99	-27978	-2057	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	353	23.19	0.77	12	5.26	177.00	5310.00	5780	20220818	-28.98	3650	20221013	12.47	5430	-24.40	20230724	3855	6.49	20230103	5780	-28.98	20220818	3650	12.47	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
20	20230727	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	80	2	2.00	1726143335	414202	55.58	4350	4350	4005	5200	2800	4000	4167.88	1.99	-27978	4420	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	351	23.05	0.77	12	4.81	177.00	5310.00	5780	20220818	-29.41	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5780	-29.41	20220818	3650	11.78	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
21	20230727	130654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	80	2	2.00	1660370600	398021	53.41	4350	4350	4005	5200	2800	4000	4172.08	1.99	-27978	6228	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	351	23.05	0.77	12	4.62	177.00	5310.00	5780	20220818	-29.41	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5780	-29.41	20220818	3650	11.78	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
22	20230727	120656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	70	2	1.75	1590704505	380870	51.10	4350	4350	4005	5200	2800	4000	4177.06	1.99	-27978	13099	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	350	22.99	0.77	12	4.42	177.00	5310.00	5780	20220818	-29.58	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5780	-29.58	20220818	3650	11.51	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
23	20230727	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	130	2	3.25	1398837315	333959	44.81	4350	4350	4005	5200	2800	4000	4189.33	1.99	-27978	9774	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	356	23.33	0.78	12	3.88	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
24	20230727	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	130	2	3.25	1183542050	281754	37.81	4350	4350	4005	5200	2800	4000	4201.48	1.99	-27978	-1349	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	356	23.33	0.78	12	3.27	177.00	5310.00	5780	20220818	-28.55	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5780	-28.55	20220818	3650	13.15	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
25	20230727	090654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	120	2	3.00	761464040	178331	23.93	4350	4350	4085	5200	2800	4000	4271.77	1.99	-27978	2129	4533	4266	4098	3831	3663	4182	3747	43	1200	500	2800	5	1	8610587	355	23.28	0.78	12	2.07	177.00	5310.00	5780	20220818	-28.72	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5780	-28.72	20220818	3650	12.88	20221013	3.15	N	086060	500	43 억		171291	N	N	0	N	00	N
26	20230726	160654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-360	5	-8.26	2969265740	732266	75.10	4360	4365	3930	5660	3055	4360	4054.48	2.31	0	-28773	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	344	22.60	0.75	12	8.50	177.00	5310.00	5780	20220818	-30.80	3650	20221013	9.59	5430	-26.34	20230724	3855	3.76	20230103	5780	-30.80	20220818	3650	9.59	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
27	20230726	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-350	5	-8.03	2808261475	692058	70.98	4360	4365	3930	5660	3055	4360	4057.26	2.31	0	-38083	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	345	22.66	0.76	12	8.04	177.00	5310.00	5780	20220818	-30.62	3650	20221013	9.86	5430	-26.15	20230724	3855	4.02	20230103	5780	-30.62	20220818	3650	9.86	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
28	20230726	140653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-330	5	-7.57	2623455335	646010	66.26	4360	4365	3930	5660	3055	4360	4060.40	2.31	0	-39657	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	347	22.77	0.76	12	7.50	177.00	5310.00	5780	20220818	-30.28	3650	20221013	10.41	5430	-25.78	20230724	3855	4.54	20230103	5780	-30.28	20220818	3650	10.41	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
29	20230726	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-330	5	-7.57	2329252570	572928	58.76	4360	4365	3930	5660	3055	4360	4064.84	2.31	0	-38390	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	347	22.77	0.76	12	6.65	177.00	5310.00	5780	20220818	-30.28	3650	20221013	10.41	5430	-25.78	20230724	3855	4.54	20230103	5780	-30.28	20220818	3650	10.41	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
30	20230726	120653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-210	5	-4.82	2146260220	528095	54.16	4360	4365	3930	5660	3055	4360	4063.41	2.31	0	-39399	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	357	23.45	0.78	12	6.13	177.00	5310.00	5780	20220818	-28.20	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5780	-28.20	20220818	3650	13.70	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
31	20230726	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-365	5	-8.37	1859072230	458249	47.00	4360	4365	3930	5660	3055	4360	4056.02	2.31	0	-34316	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	344	22.57	0.75	12	5.32	177.00	5310.00	5780	20220818	-30.88	3650	20221013	9.45	5430	-26.43	20230724	3855	3.63	20230103	5780	-30.88	20220818	3650	9.45	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
32	20230726	100655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-375	5	-8.60	1377091645	336683	34.53	4360	4365	3975	5660	3055	4360	4089.10	2.31	0	-49930	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	343	22.51	0.75	12	3.91	177.00	5310.00	5780	20220818	-31.06	3650	20221013	9.18	5430	-26.61	20230724	3855	3.37	20230103	5780	-31.06	20220818	3650	9.18	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
33	20230726	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-255	5	-5.85	472240545	111943	11.48	4360	4365	4060	5660	3055	4360	4216.88	2.31	0	-29660	4830	4595	4460	4225	4090	4527	4157	43	1302	500	3050	5	1	8610587	353	23.19	0.77	12	1.30	177.00	5310.00	5780	20220818	-28.98	3650	20221013	12.47	5430	-24.40	20230724	3855	6.49	20230103	5780	-28.98	20220818	3650	12.47	20221013	3.03	N	086060	500	43 억		199269	N	N	0	N	00	N
34	20230725	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-380	5	-8.02	4282129805	956772	6.85	4670	4695	4325	6160	3320	4740	4475.10	2.01	0	27938	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	375	24.63	0.82	12	11.11	177.00	5310.00	5780	20220818	-24.57	3650	20221013	19.45	5430	-19.71	20230724	3855	13.10	20230103	5780	-24.57	20220818	3650	19.45	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
35	20230725	150642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-345	5	-7.28	3961891380	883347	6.32	4670	4695	4325	6160	3320	4740	4484.41	2.01	0	28846	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	378	24.83	0.83	12	10.26	177.00	5310.00	5780	20220818	-23.96	3650	20221013	20.41	5430	-19.06	20230724	3855	14.01	20230103	5780	-23.96	20220818	3650	20.41	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
36	20230725	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-380	5	-8.02	3676023295	818017	5.85	4670	4695	4325	6160	3320	4740	4493.11	2.01	0	34856	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	375	24.63	0.82	12	9.50	177.00	5310.00	5780	20220818	-24.57	3650	20221013	19.45	5430	-19.71	20230724	3855	13.10	20230103	5780	-24.57	20220818	3650	19.45	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
37	20230725	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-350	5	-7.38	3288972025	729399	5.22	4670	4695	4370	6160	3320	4740	4508.40	2.01	0	28946	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	378	24.80	0.83	12	8.47	177.00	5310.00	5780	20220818	-24.05	3650	20221013	20.27	5430	-19.15	20230724	3855	13.88	20230103	5780	-24.05	20220818	3650	20.27	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
38	20230725	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-320	5	-6.75	2876121185	635478	4.55	4670	4695	4410	6160	3320	4740	4525.12	2.01	0	14175	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	381	24.97	0.83	12	7.38	177.00	5310.00	5780	20220818	-23.53	3650	20221013	21.10	5430	-18.60	20230724	3855	14.66	20230103	5780	-23.53	20220818	3650	21.10	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
39	20230725	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-305	5	-6.43	2600295135	573233	4.10	4670	4695	4420	6160	3320	4740	4535.35	2.01	0	8213	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	382	25.06	0.84	12	6.66	177.00	5310.00	5780	20220818	-23.27	3650	20221013	21.51	5430	-18.32	20230724	3855	15.05	20230103	5780	-23.27	20220818	3650	21.51	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
40	20230725	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-240	5	-5.06	2097311505	460706	3.30	4670	4695	4465	6160	3320	4740	4551.42	2.01	0	8280	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	387	25.42	0.85	12	5.35	177.00	5310.00	5780	20220818	-22.15	3650	20221013	23.29	5430	-17.13	20230724	3855	16.73	20230103	5780	-22.15	20220818	3650	23.29	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
41	20230725	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-155	5	-3.27	731933240	158303	1.13	4670	4695	4575	6160	3320	4740	4621.86	2.01	0	-12676	5960	5350	4820	4210	3680	5655	4515	43	1420	500	3310	5	1	8610587	395	25.90	0.86	12	1.84	177.00	5310.00	5780	20220818	-20.67	3650	20221013	25.62	5430	-15.56	20230724	3855	18.94	20230103	5780	-20.67	20220818	3650	25.62	20221013	3.02	N	086060	500	43 억		172908	N	N	0	N	00	N
42	20230724	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	520	2	12.32	70863113410	13902810	63657.55	4290	5430	4290	5480	2955	4220	5097.51	2.83	0	-69223	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	5	1	8610587	408	26.78	0.89	12	161.46	177.00	5310.00	5780	20220818	-17.99	3650	20221013	29.86	5430	-12.71	20230724	3855	22.96	20230103	5780	-17.99	20220818	3650	29.86	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
43	20230724	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	670	2	15.88	68871819275	13486097	61749.53	4290	5430	4290	5480	2955	4220	5106.88	2.83	0	-64063	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	5	1	8610587	421	27.63	0.92	12	156.62	177.00	5310.00	5780	20220818	-15.40	3650	20221013	33.97	5430	-9.94	20230724	3855	26.85	20230103	5780	-15.40	20220818	3650	33.97	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
44	20230724	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	1090	2	25.83	57743533195	11310145	51786.38	4290	5430	4290	5480	2955	4220	5105.47	2.83	0	-68114	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	10	1	8610587	457	30.00	1.00	12	131.35	177.00	5310.00	5780	20220818	-8.13	3650	20221013	45.48	5430	-2.21	20230724	3855	37.74	20230103	5780	-8.13	20220818	3650	45.48	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
45	20230724	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	1010	2	23.93	45794408615	9057942	41474.09	4290	5290	4290	5480	2955	4220	5055.72	2.83	0	-65730	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	10	1	8610587	450	29.55	0.98	12	105.20	177.00	5310.00	5780	20220818	-9.52	3650	20221013	43.29	5310	-1.51	20230511	3855	35.67	20230103	5780	-9.52	20220818	3650	43.29	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
46	20230724	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	900	2	21.33	33521215855	6694646	30653.14	4290	5170	4290	5480	2955	4220	5007.17	2.83	0	-68137	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	10	1	8610587	441	28.93	0.96	12	77.75	177.00	5310.00	5780	20220818	-11.42	3650	20221013	40.27	5310	-3.58	20230511	3855	32.81	20230103	5780	-11.42	20220818	3650	40.27	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
47	20230724	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	890	2	21.09	29098658605	5819864	26647.73	4290	5170	4290	5480	2955	4220	4999.89	2.83	0	-61518	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	10	1	8610587	440	28.87	0.96	12	67.59	177.00	5310.00	5780	20220818	-11.59	3650	20221013	40.00	5310	-3.77	20230511	3855	32.56	20230103	5780	-11.59	20220818	3650	40.00	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
48	20230724	100640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	880	2	20.85	21419381125	4306928	19720.37	4290	5170	4290	5480	2955	4220	4973.24	2.83	0	-37844	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	10	1	8610587	439	28.81	0.96	12	50.02	177.00	5310.00	5780	20220818	-11.76	3650	20221013	39.73	5310	-3.95	20230511	3855	32.30	20230103	5780	-11.76	20220818	3650	39.73	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
49	20230724	090643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	695	2	16.47	4162149045	863786	3955.06	4290	5010	4290	5480	2955	4220	4818.52	2.83	0	-1103	4313	4266	4243	4196	4173	4255	4185	43	1262	500	2950	5	1	8610587	423	27.77	0.93	12	10.03	177.00	5310.00	5780	20220818	-14.97	3650	20221013	34.66	5310	-7.44	20230511	3855	27.50	20230103	5780	-14.97	20220818	3650	34.66	20221013	3.01	N	086060	500	43 억		243721	N	N	0	N	00	N
50	20230721	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	90191420	21287	62.97	4250	4290	4220	5530	2985	4260	4237.01	2.85	0	-1336	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	363	23.84	0.79	12	0.25	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5310	-20.53	20230511	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
51	20230721	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	81234690	19165	56.69	4250	4290	4220	5530	2985	4260	4238.70	2.85	0	-1241	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	363	23.84	0.79	12	0.22	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5310	-20.53	20230511	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
52	20230721	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-35	5	-0.82	60873095	14347	42.44	4250	4290	4220	5530	2985	4260	4242.91	2.85	0	-1078	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	364	23.87	0.80	12	0.17	177.00	5310.00	5780	20220818	-26.90	3650	20221013	15.75	5310	-20.43	20230511	3855	9.60	20230103	5780	-26.90	20220818	3650	15.75	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
53	20230721	130639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-25	5	-0.59	54557755	12853	38.02	4250	4290	4220	5530	2985	4260	4244.75	2.85	0	-1078	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	365	23.93	0.80	12	0.15	177.00	5310.00	5780	20220818	-26.73	3650	20221013	16.03	5310	-20.24	20230511	3855	9.86	20230103	5780	-26.73	20220818	3650	16.03	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
54	20230721	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	0	3	0.00	34507385	8115	24.01	4250	4290	4220	5530	2985	4260	4252.30	2.85	0	397	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	367	24.07	0.80	12	0.09	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5310	-19.77	20230511	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
55	20230721	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-5	5	-0.12	32469530	7636	22.59	4250	4290	4220	5530	2985	4260	4252.16	2.85	0	389	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	366	24.04	0.80	12	0.09	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
56	20230721	100642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-15	5	-0.35	20578400	4838	14.31	4250	4290	4220	5530	2985	4260	4253.49	2.85	0	-156	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	366	23.98	0.80	12	0.06	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
57	20230721	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	30	2	0.70	13182890	3103	9.18	4250	4290	4220	5530	2985	4260	4248.43	2.85	0	297	4346	4302	4251	4207	4156	4325	4230	43	1272	500	2980	5	1	8610587	369	24.24	0.81	12	0.04	177.00	5310.00	5780	20220818	-25.78	3650	20221013	17.53	5310	-19.21	20230511	3855	11.28	20230103	5780	-25.78	20220818	3650	17.53	20221013	3.03	N	086060	500	43 억		245584	N	N	0	N	00	N
58	20230720	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	45	2	1.07	143080040	33803	29.03	4215	4295	4200	5470	2955	4215	4232.76	2.88	0	-3956	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	367	24.07	0.80	12	0.39	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5310	-19.77	20230511	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
59	20230720	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	10	2	0.24	135821710	32089	27.56	4215	4295	4200	5470	2955	4215	4232.66	2.88	0	-3836	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	364	23.87	0.80	12	0.37	177.00	5310.00	5780	20220818	-26.90	3650	20221013	15.75	5310	-20.43	20230511	3855	9.60	20230103	5780	-26.90	20220818	3650	15.75	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
60	20230720	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	50	2	1.19	131159495	30987	26.62	4215	4295	4200	5470	2955	4215	4232.73	2.88	0	-3783	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	367	24.10	0.80	12	0.36	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
61	20230720	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	60	2	1.42	121934660	28812	24.75	4215	4295	4200	5470	2955	4215	4232.08	2.88	0	-3582	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	368	24.15	0.81	12	0.33	177.00	5310.00	5780	20220818	-26.04	3650	20221013	17.12	5310	-19.49	20230511	3855	10.89	20230103	5780	-26.04	20220818	3650	17.12	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
62	20230720	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	40	2	0.95	106495605	25193	21.64	4215	4295	4200	5470	2955	4215	4227.19	2.88	0	-3493	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	366	24.04	0.80	12	0.29	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
63	20230720	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	20	2	0.47	91447700	21660	18.60	4215	4295	4200	5470	2955	4215	4221.96	2.88	0	-868	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	365	23.93	0.80	12	0.25	177.00	5310.00	5780	20220818	-26.73	3650	20221013	16.03	5310	-20.24	20230511	3855	9.86	20230103	5780	-26.73	20220818	3650	16.03	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
64	20230720	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	30	2	0.71	60067400	14216	12.21	4215	4295	4210	5470	2955	4215	4225.34	2.88	0	-2628	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	366	23.98	0.80	12	0.17	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
65	20230720	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	0	3	0.00	13903125	3290	2.83	4215	4295	4210	5470	2955	4215	4225.87	2.88	0	-1476	4548	4381	4298	4131	4048	4340	4090	43	1257	500	2950	5	1	8610587	363	23.81	0.79	12	0.04	177.00	5310.00	5780	20220818	-27.08	3650	20221013	15.48	5310	-20.62	20230511	3855	9.34	20230103	5780	-27.08	20220818	3650	15.48	20221013	3.03	N	086060	500	43 억		248218	N	N	0	N	00	N
66	20230719	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-5	5	-0.12	491927835	114646	283.76	4465	4465	4215	5480	2955	4220	4291.73	3.20	0	-27559	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	363	23.81	0.79	12	1.33	177.00	5310.00	5780	20220818	-27.08	3650	20221013	15.48	5310	-20.62	20230511	3855	9.34	20230103	5780	-27.08	20220818	3650	15.48	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
67	20230719	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	10	2	0.24	465832785	108462	268.46	4465	4465	4220	5480	2955	4220	4295.86	3.20	0	-27874	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	364	23.90	0.80	12	1.26	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5310	-20.34	20230511	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
68	20230719	140645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	5	2	0.12	449828005	104673	259.08	4465	4465	4220	5480	2955	4220	4298.49	3.20	0	-28323	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	364	23.87	0.80	12	1.22	177.00	5310.00	5780	20220818	-26.90	3650	20221013	15.75	5310	-20.43	20230511	3855	9.60	20230103	5780	-26.90	20220818	3650	15.75	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
69	20230719	130638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	25	2	0.59	438765145	102054	252.60	4465	4465	4220	5480	2955	4220	4300.43	3.20	0	-27763	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	366	23.98	0.80	12	1.19	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
70	20230719	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	5	2	0.12	425212065	98847	244.66	4465	4465	4220	5480	2955	4220	4302.87	3.20	0	-27758	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	364	23.87	0.80	12	1.15	177.00	5310.00	5780	20220818	-26.90	3650	20221013	15.75	5310	-20.43	20230511	3855	9.60	20230103	5780	-26.90	20220818	3650	15.75	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
71	20230719	110645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	10	2	0.24	403602675	93734	232.00	4465	4465	4225	5480	2955	4220	4307.11	3.20	0	-28716	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	364	23.90	0.80	12	1.09	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5310	-20.34	20230511	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
72	20230719	100640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	40	2	0.95	377082010	87468	216.49	4465	4465	4225	5480	2955	4220	4312.54	3.20	0	-29520	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	367	24.07	0.80	12	1.02	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5310	-19.77	20230511	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
73	20230719	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	75	2	1.78	197265250	45372	112.30	4465	4465	4260	5480	2955	4220	4351.73	3.20	0	-16989	4340	4280	4235	4175	4130	4257	4152	43	1262	500	2950	5	1	8610587	370	24.27	0.81	12	0.53	177.00	5310.00	5780	20220818	-25.69	3650	20221013	17.67	5310	-19.11	20230511	3855	11.41	20230103	5780	-25.69	20220818	3650	17.67	20221013	3.08	N	086060	500	43 억		275753	N	N	0	N	00	N
74	20230718	160639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-25	5	-0.59	170312520	40291	98.63	4265	4295	4190	5510	2975	4245	4227.03	3.29	0	-7587	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	363	23.84	0.79	12	0.47	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5310	-20.53	20230511	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
75	20230718	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-25	5	-0.59	164872940	39002	95.47	4265	4295	4190	5510	2975	4245	4227.26	3.29	0	-7663	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	363	23.84	0.79	12	0.45	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5310	-20.53	20230511	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
76	20230718	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-45	5	-1.06	120635655	28459	69.66	4265	4295	4190	5510	2975	4245	4238.91	3.29	0	-7490	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	362	23.73	0.79	12	0.33	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5310	-20.90	20230511	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
77	20230718	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-45	5	-1.06	107158155	25248	61.80	4265	4295	4195	5510	2975	4245	4244.22	3.29	0	-7119	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	362	23.73	0.79	12	0.29	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5310	-20.90	20230511	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
78	20230718	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	0	3	0.00	73897080	17345	42.46	4265	4295	4220	5510	2975	4245	4260.48	3.29	0	-7061	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	366	23.98	0.80	12	0.20	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
79	20230718	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	0	3	0.00	64382005	15097	36.96	4265	4295	4220	5510	2975	4245	4264.64	3.29	0	-5648	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	366	23.98	0.80	12	0.18	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
80	20230718	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	5	2	0.12	52404400	12273	30.04	4265	4295	4240	5510	2975	4245	4270.03	3.29	0	-4881	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	366	24.01	0.80	12	0.14	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
81	20230718	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	5	2	0.12	11453710	2686	6.57	4265	4265	4245	5510	2975	4245	4264.71	3.29	0	-1125	4355	4300	4230	4175	4105	4327	4202	43	1267	500	2970	5	1	8610587	366	24.01	0.80	12	0.03	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	3.08	N	086060	500	43 억		283340	N	N	0	N	00	N
82	20230717	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	5	2	0.12	172594760	40850	107.83	4220	4285	4160	5510	2970	4240	4225.06	3.29	0	-838	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	366	23.98	0.80	12	0.47	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
83	20230717	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	15	2	0.35	168849495	39968	105.50	4220	4285	4160	5510	2970	4240	4224.61	3.29	0	-839	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	366	24.04	0.80	12	0.46	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
84	20230717	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	10	2	0.24	158715700	37582	99.21	4220	4285	4160	5510	2970	4240	4223.17	3.29	0	-1036	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	366	24.01	0.80	12	0.44	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
85	20230717	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	15	2	0.35	156468670	37055	97.81	4220	4285	4160	5510	2970	4240	4222.59	3.29	0	-1286	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	366	24.04	0.80	12	0.43	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
86	20230717	120638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	35	2	0.83	152660210	36161	95.45	4220	4285	4160	5510	2970	4240	4221.67	3.29	0	-1464	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	368	24.15	0.81	12	0.42	177.00	5310.00	5780	20220818	-26.04	3650	20221013	17.12	5310	-19.49	20230511	3855	10.89	20230103	5780	-26.04	20220818	3650	17.12	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
87	20230717	110630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	25	2	0.59	143640650	34042	89.86	4220	4285	4160	5510	2970	4240	4219.49	3.29	0	-1456	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	367	24.10	0.80	12	0.40	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
88	20230717	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-30	5	-0.71	87706630	20847	55.03	4220	4240	4160	5510	2970	4240	4207.11	3.29	0	-3293	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	363	23.79	0.79	12	0.24	177.00	5310.00	5780	20220818	-27.16	3650	20221013	15.34	5310	-20.72	20230511	3855	9.21	20230103	5780	-27.16	20220818	3650	15.34	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
89	20230717	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-20	5	-0.47	31541475	7486	19.76	4220	4220	4195	5510	2970	4240	4213.28	3.29	0	-1071	4446	4342	4271	4167	4096	4307	4132	43	1270	500	2960	5	1	8610587	363	23.84	0.79	12	0.09	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5310	-20.53	20230511	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	2.99	N	086060	500	43 억		283092	N	N	0	N	00	N
90	20230714	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-65	5	-1.51	158826970	37341	168.44	4375	4375	4200	5590	3015	4305	4253.42	3.44	0	-12918	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	365	23.95	0.80	12	0.43	177.00	5310.00	5780	20220818	-26.64	3650	20221013	16.16	5310	-20.15	20230511	3855	9.99	20230103	5780	-26.64	20220818	3650	16.16	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
91	20230714	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-65	5	-1.51	155782650	36623	165.20	4375	4375	4200	5590	3015	4305	4253.68	3.44	0	-12504	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	365	23.95	0.80	12	0.43	177.00	5310.00	5780	20220818	-26.64	3650	20221013	16.16	5310	-20.15	20230511	3855	9.99	20230103	5780	-26.64	20220818	3650	16.16	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
92	20230714	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-55	5	-1.28	142812475	33559	151.38	4375	4375	4200	5590	3015	4305	4255.56	3.44	0	-12947	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	366	24.01	0.80	12	0.39	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
93	20230714	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-30	5	-0.70	136250310	32014	144.41	4375	4375	4200	5590	3015	4305	4255.96	3.44	0	-12694	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	368	24.15	0.81	12	0.37	177.00	5310.00	5780	20220818	-26.04	3650	20221013	17.12	5310	-19.49	20230511	3855	10.89	20230103	5780	-26.04	20220818	3650	17.12	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
94	20230714	120628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	130311760	30622	138.13	4375	4375	4200	5590	3015	4305	4255.49	3.44	0	-12336	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	368	24.12	0.80	12	0.36	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
95	20230714	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-60	5	-1.39	102284160	24009	108.30	4375	4375	4220	5590	3015	4305	4260.24	3.44	0	-12088	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	366	23.98	0.80	12	0.28	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
96	20230714	100635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-25	5	-0.58	95576770	22430	101.18	4375	4375	4220	5590	3015	4305	4261.11	3.44	0	-10912	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	369	24.18	0.81	12	0.26	177.00	5310.00	5780	20220818	-25.95	3650	20221013	17.26	5310	-19.40	20230511	3855	11.02	20230103	5780	-25.95	20220818	3650	17.26	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
97	20230714	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	15	2	0.35	6225895	1441	6.50	4375	4375	4300	5590	3015	4305	4320.54	3.44	0	-1204	4368	4336	4293	4261	4218	4352	4277	43	1287	500	3010	5	1	8610587	372	24.41	0.81	12	0.02	177.00	5310.00	5780	20220818	-25.26	3650	20221013	18.36	5310	-18.64	20230511	3855	12.06	20230103	5780	-25.26	20220818	3650	18.36	20221013	2.99	N	086060	500	43 억		296010	N	N	0	N	00	N
98	20230713	160628	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4305	40	2	0.94	94005150	21959	71.60	4295	4325	4250	5540	2990	4265	4280.94	3.45	0	-1021	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	371	24.32	0.81	12	0.26	177.00	5310.00	5780	20220818	-25.52	3650	20221013	17.95	5310	-18.93	20230511	3855	11.67	20230103	5780	-25.52	20220818	3650	17.95	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
99	20230713	150624	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4300	35	2	0.82	87831510	20523	66.92	4295	4325	4250	5540	2990	4265	4279.66	3.45	0	-778	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	370	24.29	0.81	12	0.24	177.00	5310.00	5780	20220818	-25.61	3650	20221013	17.81	5310	-19.02	20230511	3855	11.54	20230103	5780	-25.61	20220818	3650	17.81	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
100	20230713	140623	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4255	-10	5	-0.23	80774270	18871	61.53	4295	4325	4250	5540	2990	4265	4280.34	3.45	0	-224	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	366	24.04	0.80	12	0.22	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
101	20230713	130627	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4275	10	2	0.23	44859460	10438	34.04	4295	4325	4265	5540	2990	4265	4297.71	3.45	0	-128	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	368	24.15	0.81	12	0.12	177.00	5310.00	5780	20220818	-26.04	3650	20221013	17.12	5310	-19.49	20230511	3855	10.89	20230103	5780	-26.04	20220818	3650	17.12	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
102	20230713	120622	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4290	25	2	0.59	34730140	8074	26.33	4295	4325	4275	5540	2990	4265	4301.48	3.45	0	582	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	369	24.24	0.81	12	0.09	177.00	5310.00	5780	20220818	-25.78	3650	20221013	17.53	5310	-19.21	20230511	3855	11.28	20230103	5780	-25.78	20220818	3650	17.53	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
103	20230713	110627	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4305	40	2	0.94	18329795	4260	13.89	4295	4325	4275	5540	2990	4265	4302.77	3.45	0	588	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	371	24.32	0.81	12	0.05	177.00	5310.00	5780	20220818	-25.52	3650	20221013	17.95	5310	-18.93	20230511	3855	11.67	20230103	5780	-25.52	20220818	3650	17.95	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
104	20230713	100624	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4290	25	2	0.59	11008970	2559	8.34	4295	4325	4275	5540	2990	4265	4302.06	3.45	0	173	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	369	24.24	0.81	12	0.03	177.00	5310.00	5780	20220818	-25.78	3650	20221013	17.53	5310	-19.21	20230511	3855	11.28	20230103	5780	-25.78	20220818	3650	17.53	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
105	20230713	090558	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4305	40	2	0.94	3532800	822	2.68	4295	4305	4280	5540	2990	4265	4297.81	3.45	0	169	4375	4320	4275	4220	4175	4297	4197	43	1275	500	2980	5	1	8610587	371	24.32	0.81	12	0.01	177.00	5310.00	5780	20220818	-25.52	3650	20221013	17.95	5310	-18.93	20230511	3855	11.67	20230103	5780	-25.52	20220818	3650	17.95	20221013	3.01	N	086060	500	43 억		297030	N	N	0	N	00	N
106	20230712	160622	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4265	0	3	0.00	131082990	30667	92.06	4325	4330	4230	5540	2990	4265	4274.40	3.54	0	-6337	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	367	24.10	0.80	12	0.36	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
107	20230712	150618	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4310	45	2	1.06	125542555	29376	88.18	4325	4330	4230	5540	2990	4265	4273.64	3.54	0	-5654	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	371	24.35	0.81	12	0.34	177.00	5310.00	5780	20220818	-25.43	3650	20221013	18.08	5310	-18.83	20230511	3855	11.80	20230103	5780	-25.43	20220818	3650	18.08	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
108	20230712	140617	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4270	5	2	0.12	117888145	27594	82.83	4325	4330	4230	5540	2990	4265	4272.24	3.54	0	-4585	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	368	24.12	0.80	12	0.32	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
109	20230712	130619	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4260	-5	5	-0.12	113584670	26589	79.82	4325	4330	4230	5540	2990	4265	4271.87	3.54	0	-4430	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	367	24.07	0.80	12	0.31	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5310	-19.77	20230511	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
110	20230712	120619	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4265	0	3	0.00	108370270	25371	76.16	4325	4330	4230	5540	2990	4265	4271.42	3.54	0	-4391	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	367	24.10	0.80	12	0.29	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
111	20230712	110619	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4265	0	3	0.00	97805530	22893	68.72	4325	4330	4230	5540	2990	4265	4272.29	3.54	0	-4373	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	367	24.10	0.80	12	0.27	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
112	20230712	100621	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4270	5	2	0.12	92357980	21615	64.88	4325	4330	4230	5540	2990	4265	4272.87	3.54	0	-3661	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	368	24.12	0.80	12	0.25	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
113	20230712	090621	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4310	45	2	1.06	37206380	8681	26.06	4325	4330	4250	5540	2990	4265	4285.96	3.54	0	-770	4308	4286	4243	4221	4178	4297	4232	43	1275	500	2980	5	1	8610587	371	24.35	0.81	12	0.10	177.00	5310.00	5780	20220818	-25.43	3650	20221013	18.08	5310	-18.83	20230511	3855	11.80	20230103	5780	-25.43	20220818	3650	18.08	20221013	2.98	N	086060	500	43 억		304463	N	N	0	N	00	N
114	20230711	160611	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4265	25	2	0.59	141310705	33312	97.99	4245	4265	4200	5510	2970	4240	4242.01	3.55	0	-893	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	367	24.10	0.80	12	0.39	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
115	20230711	150612	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4230	-10	5	-0.24	130916505	30874	90.82	4245	4265	4200	5510	2970	4240	4240.35	3.55	0	-888	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	364	23.90	0.80	12	0.36	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5310	-20.34	20230511	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
116	20230711	140607	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4250	10	2	0.24	107681560	25406	74.73	4245	4265	4200	5510	2970	4240	4238.43	3.55	0	-857	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	366	24.01	0.80	12	0.30	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
117	20230711	130600	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4255	15	2	0.35	103238380	24360	71.66	4245	4265	4200	5510	2970	4240	4238.03	3.55	0	-627	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	366	24.04	0.80	12	0.28	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
118	20230711	120615	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4240	0	3	0.00	98273035	23191	68.22	4245	4265	4200	5510	2970	4240	4237.55	3.55	0	-204	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	365	23.95	0.80	12	0.27	177.00	5310.00	5780	20220818	-26.64	3650	20221013	16.16	5310	-20.15	20230511	3855	9.99	20230103	5780	-26.64	20220818	3650	16.16	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
119	20230711	110617	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4245	5	2	0.12	90457255	21357	62.82	4245	4265	4200	5510	2970	4240	4235.49	3.55	0	205	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	366	23.98	0.80	12	0.25	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
120	20230711	100615	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4245	5	2	0.12	43966100	10369	30.50	4245	4265	4200	5510	2970	4240	4240.15	3.55	0	1077	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	366	23.98	0.80	12	0.12	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
121	20230711	090615	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4220	-20	5	-0.47	14684145	3464	10.19	4245	4255	4200	5510	2970	4240	4239.07	3.55	0	164	4306	4272	4206	4172	4106	4290	4190	43	1270	500	2960	5	1	8610587	363	23.84	0.79	12	0.04	177.00	5310.00	5780	20220818	-26.99	3650	20221013	15.62	5310	-20.53	20230511	3855	9.47	20230103	5780	-26.99	20220818	3650	15.62	20221013	2.96	N	086060	500	43 억		305365	N	N	0	N	00	N
122	20230710	160610	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4240	25	2	0.59	142134285	33880	112.13	4195	4240	4140	5470	2955	4215	4195.23	3.51	0	3038	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	365	23.95	0.80	12	0.39	177.00	5310.00	5780	20220818	-26.64	3650	20221013	16.16	5310	-20.15	20230511	3855	9.99	20230103	5780	-26.64	20220818	3650	16.16	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
123	20230710	150610	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4205	-10	5	-0.24	139399660	33232	109.99	4195	4240	4140	5470	2955	4215	4194.74	3.51	0	3190	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	362	23.76	0.79	12	0.39	177.00	5310.00	5780	20220818	-27.25	3650	20221013	15.21	5310	-20.81	20230511	3855	9.08	20230103	5780	-27.25	20220818	3650	15.21	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
124	20230710	140604	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4215	0	3	0.00	137564235	32798	108.55	4195	4240	4140	5470	2955	4215	4194.29	3.51	0	3372	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	363	23.81	0.79	12	0.38	177.00	5310.00	5780	20220818	-27.08	3650	20221013	15.48	5310	-20.62	20230511	3855	9.34	20230103	5780	-27.08	20220818	3650	15.48	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
125	20230710	130558	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4230	15	2	0.36	119199655	28458	94.19	4195	4240	4140	5470	2955	4215	4188.62	3.51	0	3371	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	364	23.90	0.80	12	0.33	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5310	-20.34	20230511	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
126	20230710	120611	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4225	10	2	0.24	116662480	27858	92.20	4195	4240	4140	5470	2955	4215	4187.76	3.51	0	3688	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	364	23.87	0.80	12	0.32	177.00	5310.00	5780	20220818	-26.90	3650	20221013	15.75	5310	-20.43	20230511	3855	9.60	20230103	5780	-26.90	20220818	3650	15.75	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
127	20230710	110611	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4195	-20	5	-0.47	114003720	27227	90.11	4195	4240	4140	5470	2955	4215	4187.16	3.51	0	3715	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	361	23.70	0.79	12	0.32	177.00	5310.00	5780	20220818	-27.42	3650	20221013	14.93	5310	-21.00	20230511	3855	8.82	20230103	5780	-27.42	20220818	3650	14.93	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
128	20230710	100611	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4205	-10	5	-0.24	72809145	17459	57.78	4195	4205	4140	5470	2955	4215	4170.29	3.51	0	-3297	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	362	23.76	0.79	12	0.20	177.00	5310.00	5780	20220818	-27.25	3650	20221013	15.21	5310	-20.81	20230511	3855	9.08	20230103	5780	-27.25	20220818	3650	15.21	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
129	20230710	090605	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4145	-70	5	-1.66	33015745	7918	26.21	4195	4195	4140	5470	2955	4215	4169.71	3.51	0	-5157	4268	4241	4198	4171	4128	4255	4185	43	1257	500	2950	5	1	8610587	357	23.42	0.78	12	0.09	177.00	5310.00	5780	20220818	-28.29	3650	20221013	13.56	5310	-21.94	20230511	3855	7.52	20230103	5780	-28.29	20220818	3650	13.56	20221013	2.95	N	086060	500	43 억		302554	N	N	0	N	00	N
130	20230707	160602	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4215	-30	5	-0.71	126552205	30204	83.03	4185	4225	4155	5510	2975	4245	4189.88	3.58	0	-5478	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	363	23.81	0.79	12	0.35	177.00	5310.00	5780	20220818	-27.08	3650	20221013	15.48	5310	-20.62	20230511	3855	9.34	20230103	5780	-27.08	20220818	3650	15.48	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
131	20230707	150604	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4195	-50	5	-1.18	121226840	28939	79.55	4185	4225	4155	5510	2975	4245	4189.05	3.58	0	-5078	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	361	23.70	0.79	12	0.34	177.00	5310.00	5780	20220818	-27.42	3650	20221013	14.93	5310	-21.00	20230511	3855	8.82	20230103	5780	-27.42	20220818	3650	14.93	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
132	20230707	140614	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4200	-45	5	-1.06	114990355	27454	75.47	4185	4225	4155	5510	2975	4245	4188.47	3.58	0	-4576	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	362	23.73	0.79	12	0.32	177.00	5310.00	5780	20220818	-27.34	3650	20221013	15.07	5310	-20.90	20230511	3855	8.95	20230103	5780	-27.34	20220818	3650	15.07	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
133	20230707	130609	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4175	-70	5	-1.65	99534605	23772	65.35	4185	4225	4155	5510	2975	4245	4187.05	3.58	0	-3326	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	359	23.59	0.79	12	0.28	177.00	5310.00	5780	20220818	-27.77	3650	20221013	14.38	5310	-21.37	20230511	3855	8.30	20230103	5780	-27.77	20220818	3650	14.38	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
134	20230707	120609	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4185	-60	5	-1.41	88697330	21183	58.23	4185	4225	4155	5510	2975	4245	4187.19	3.58	0	-3036	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	360	23.64	0.79	12	0.25	177.00	5310.00	5780	20220818	-27.60	3650	20221013	14.66	5310	-21.19	20230511	3855	8.56	20230103	5780	-27.60	20220818	3650	14.66	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
135	20230707	110610	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4170	-75	5	-1.77	84567920	20195	55.51	4185	4225	4155	5510	2975	4245	4187.57	3.58	0	-2792	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	359	23.56	0.79	12	0.23	177.00	5310.00	5780	20220818	-27.85	3650	20221013	14.25	5310	-21.47	20230511	3855	8.17	20230103	5780	-27.85	20220818	3650	14.25	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
136	20230707	100604	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4185	-60	5	-1.41	47408500	11305	31.08	4185	4215	4185	5510	2975	4245	4193.59	3.58	0	-1572	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	360	23.64	0.79	12	0.13	177.00	5310.00	5780	20220818	-27.60	3650	20221013	14.66	5310	-21.19	20230511	3855	8.56	20230103	5780	-27.60	20220818	3650	14.66	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
137	20230707	090604	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4205	-40	5	-0.94	20049470	4785	13.15	4185	4205	4185	5510	2975	4245	4190.07	3.58	0	35	4391	4317	4281	4207	4171	4300	4190	43	1267	500	2970	5	1	8610587	362	23.76	0.79	12	0.06	177.00	5310.00	5780	20220818	-27.25	3650	20221013	15.21	5310	-20.81	20230511	3855	9.08	20230103	5780	-27.25	20220818	3650	15.21	20221013	3.00	N	086060	500	43 억		308267	N	N	0	N	00	N
138	20230706	160605	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4245	-110	5	-2.53	155702885	36378	102.88	4340	4355	4245	5660	3050	4355	4279.97	3.74	0	-13412	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	366	23.98	0.80	12	0.42	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
139	20230706	150606	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4250	-105	5	-2.41	146251930	34152	96.58	4340	4355	4250	5660	3050	4355	4282.21	3.74	0	-13274	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	366	24.01	0.80	12	0.40	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
140	20230706	140606	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4270	-85	5	-1.95	122049470	28461	80.49	4340	4355	4250	5660	3050	4355	4288.11	3.74	0	-12294	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	368	24.12	0.80	12	0.33	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
141	20230706	130605	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4260	-95	5	-2.18	102311310	23828	67.38	4340	4355	4250	5660	3050	4355	4293.53	3.74	0	-9829	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	367	24.07	0.80	12	0.28	177.00	5310.00	5780	20220818	-26.30	3650	20221013	16.71	5310	-19.77	20230511	3855	10.51	20230103	5780	-26.30	20220818	3650	16.71	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
142	20230706	120603	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4270	-85	5	-1.95	70169560	16285	46.05	4340	4355	4260	5660	3050	4355	4308.61	3.74	0	-7774	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	368	24.12	0.80	12	0.19	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
143	20230706	110609	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4285	-70	5	-1.61	59017855	13678	38.68	4340	4355	4260	5660	3050	4355	4314.56	3.74	0	-6719	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	369	24.21	0.81	12	0.16	177.00	5310.00	5780	20220818	-25.87	3650	20221013	17.40	5310	-19.30	20230511	3855	11.15	20230103	5780	-25.87	20220818	3650	17.40	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
144	20230706	100604	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4265	-90	5	-2.07	51603700	11946	33.78	4340	4355	4265	5660	3050	4355	4319.50	3.74	0	-6213	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	367	24.10	0.80	12	0.14	177.00	5310.00	5780	20220818	-26.21	3650	20221013	16.85	5310	-19.68	20230511	3855	10.64	20230103	5780	-26.21	20220818	3650	16.85	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
145	20230706	090604	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4325	-30	5	-0.69	24260290	5593	15.82	4340	4350	4300	5660	3050	4355	4337.35	3.74	0	-3101	4515	4435	4385	4305	4255	4410	4280	43	1305	500	3040	5	1	8610587	372	24.44	0.81	12	0.06	177.00	5310.00	5780	20220818	-25.17	3650	20221013	18.49	5310	-18.55	20230511	3855	12.19	20230103	5780	-25.17	20220818	3650	18.49	20221013	2.98	N	086060	500	43 억		321695	N	N	0	N	00	N
146	20230705	160601	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4355	-70	5	-1.58	155866395	35361	88.87	4425	4465	4335	5750	3100	4425	4407.81	3.90	0	-13981	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	375	24.60	0.82	12	0.41	177.00	5310.00	5780	20220818	-24.65	3650	20221013	19.32	5310	-17.98	20230511	3855	12.97	20230103	5780	-24.65	20220818	3650	19.32	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
147	20230705	150600	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4340	-85	5	-1.92	150727185	34180	85.90	4425	4465	4335	5750	3100	4425	4409.76	3.90	0	-13314	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	374	24.52	0.82	12	0.40	177.00	5310.00	5780	20220818	-24.91	3650	20221013	18.90	5310	-18.27	20230511	3855	12.58	20230103	5780	-24.91	20220818	3650	18.90	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
148	20230705	140555	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4355	-70	5	-1.58	133277680	30171	75.83	4425	4465	4350	5750	3100	4425	4417.38	3.90	0	-11417	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	375	24.60	0.82	12	0.35	177.00	5310.00	5780	20220818	-24.65	3650	20221013	19.32	5310	-17.98	20230511	3855	12.97	20230103	5780	-24.65	20220818	3650	19.32	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
149	20230705	130555	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4360	-65	5	-1.47	118838665	26857	67.50	4425	4465	4360	5750	3100	4425	4424.87	3.90	0	-9178	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	375	24.63	0.82	12	0.31	177.00	5310.00	5780	20220818	-24.57	3650	20221013	19.45	5310	-17.89	20230511	3855	13.10	20230103	5780	-24.57	20220818	3650	19.45	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
150	20230705	120554	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4395	-30	5	-0.68	113078745	25540	64.19	4425	4465	4365	5750	3100	4425	4427.53	3.90	0	-8062	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	378	24.83	0.83	12	0.30	177.00	5310.00	5780	20220818	-23.96	3650	20221013	20.41	5310	-17.23	20230511	3855	14.01	20230103	5780	-23.96	20220818	3650	20.41	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
151	20230705	110600	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4400	-25	5	-0.56	95528885	21535	54.12	4425	4465	4380	5750	3100	4425	4436.03	3.90	0	-5985	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	379	24.86	0.83	12	0.25	177.00	5310.00	5780	20220818	-23.88	3650	20221013	20.55	5310	-17.14	20230511	3855	14.14	20230103	5780	-23.88	20220818	3650	20.55	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
152	20230705	100556	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4435	10	2	0.23	86559085	19500	49.01	4425	4465	4395	5750	3100	4425	4439.00	3.90	0	-4990	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	382	25.06	0.84	12	0.23	177.00	5310.00	5780	20220818	-23.27	3650	20221013	21.51	5310	-16.48	20230511	3855	15.05	20230103	5780	-23.27	20220818	3650	21.51	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
153	20230705	090555	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4425	0	3	0.00	13671105	3088	7.76	4425	4465	4425	5750	3100	4425	4427.24	3.90	0	5	4505	4465	4400	4360	4295	4485	4380	43	1325	500	3090	5	1	8610587	381	25.00	0.83	12	0.04	177.00	5310.00	5780	20220818	-23.44	3650	20221013	21.23	5310	-16.67	20230511	3855	14.79	20230103	5780	-23.44	20220818	3650	21.23	20221013	3.13	N	086060	500	43 억		335698	N	N	0	N	00	N
154	20230704	160553	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4425	90	2	2.08	174426805	39789	67.71	4380	4440	4335	5630	3035	4335	4383.79	3.96	0	-5346	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	381	25.00	0.83	12	0.46	177.00	5310.00	5780	20220818	-23.44	3650	20221013	21.23	5310	-16.67	20230511	3855	14.79	20230103	5780	-23.44	20220818	3650	21.23	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
155	20230704	150547	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4375	40	2	0.92	173369230	39550	67.30	4380	4440	4335	5630	3035	4335	4383.55	3.96	0	-5346	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	377	24.72	0.82	12	0.46	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
156	20230704	140552	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4405	70	2	1.61	135324165	30926	52.63	4380	4425	4335	5630	3035	4335	4375.74	3.96	0	-4339	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	379	24.89	0.83	12	0.36	177.00	5310.00	5780	20220818	-23.79	3650	20221013	20.68	5310	-17.04	20230511	3855	14.27	20230103	5780	-23.79	20220818	3650	20.68	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
157	20230704	130543	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4375	40	2	0.92	124318150	28415	48.35	4380	4425	4335	5630	3035	4335	4375.09	3.96	0	-3603	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	377	24.72	0.82	12	0.33	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
158	20230704	120549	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4365	30	2	0.69	111385865	25456	43.32	4380	4425	4335	5630	3035	4335	4375.62	3.96	0	-3543	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	376	24.66	0.82	12	0.30	177.00	5310.00	5780	20220818	-24.48	3650	20221013	19.59	5310	-17.80	20230511	3855	13.23	20230103	5780	-24.48	20220818	3650	19.59	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
159	20230704	110544	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4370	35	2	0.81	97536755	22272	37.90	4380	4425	4335	5630	3035	4335	4379.34	3.96	0	-3024	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	376	24.69	0.82	12	0.26	177.00	5310.00	5780	20220818	-24.39	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
160	20230704	100543	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4425	90	2	2.08	45598455	10341	17.60	4380	4425	4375	5630	3035	4335	4409.48	3.96	0	-3624	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	381	25.00	0.83	12	0.12	177.00	5310.00	5780	20220818	-23.44	3650	20221013	21.23	5310	-16.67	20230511	3855	14.79	20230103	5780	-23.44	20220818	3650	21.23	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
161	20230704	090543	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4400	65	2	1.50	8937875	2035	3.46	4380	4420	4375	5630	3035	4335	4392.08	3.96	0	-91	4475	4405	4345	4275	4215	4440	4310	43	1297	500	3030	5	1	8610587	379	24.86	0.83	12	0.02	177.00	5310.00	5780	20220818	-23.88	3650	20221013	20.55	5310	-17.14	20230511	3855	14.14	20230103	5780	-23.88	20220818	3650	20.55	20221013	3.11	N	086060	500	43 억		341133	N	N	0	N	00	N
162	20230703	160536	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4335	90	2	2.12	256867340	58764	138.25	4285	4415	4285	5510	2975	4245	4371.17	3.90	0	5287	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	373	24.49	0.82	12	0.68	177.00	5310.00	5780	20220818	-25.00	3650	20221013	18.77	5310	-18.36	20230511	3855	12.45	20230103	5780	-25.00	20220818	3650	18.77	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
163	20230703	150542	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4410	165	2	3.89	238234105	54499	128.21	4285	4415	4285	5510	2975	4245	4371.35	3.90	0	5749	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	380	24.92	0.83	12	0.63	177.00	5310.00	5780	20220818	-23.70	3650	20221013	20.82	5310	-16.95	20230511	3855	14.40	20230103	5780	-23.70	20220818	3650	20.82	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
164	20230703	140541	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4395	150	2	3.53	216794710	49625	116.75	4285	4415	4285	5510	2975	4245	4368.66	3.90	0	6392	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	378	24.83	0.83	12	0.58	177.00	5310.00	5780	20220818	-23.96	3650	20221013	20.41	5310	-17.23	20230511	3855	14.01	20230103	5780	-23.96	20220818	3650	20.41	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
165	20230703	130537	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4370	125	2	2.94	182437355	41754	98.23	4285	4415	4285	5510	2975	4245	4369.34	3.90	0	7559	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	376	24.69	0.82	12	0.48	177.00	5310.00	5780	20220818	-24.39	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
166	20230703	120544	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4390	145	2	3.42	169208505	38735	91.13	4285	4415	4285	5510	2975	4245	4368.36	3.90	0	7720	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	378	24.80	0.83	12	0.45	177.00	5310.00	5780	20220818	-24.05	3650	20221013	20.27	5310	-17.33	20230511	3855	13.88	20230103	5780	-24.05	20220818	3650	20.27	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
167	20230703	110538	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4375	130	2	3.06	141593670	32410	76.25	4285	4415	4285	5510	2975	4245	4368.83	3.90	0	8062	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	377	24.72	0.82	12	0.38	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
168	20230703	100530	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4375	130	2	3.06	83613935	19124	44.99	4285	4415	4285	5510	2975	4245	4372.20	3.90	0	4727	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	377	24.72	0.82	12	0.22	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N
169	20230703	090535	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4335	90	2	2.12	16785880	3895	9.16	4285	4380	4285	5510	2975	4245	4309.60	3.90	0	-642	4308	4276	4238	4206	4168	4257	4187	43	1267	500	2970	5	1	8610587	373	24.49	0.82	12	0.05	177.00	5310.00	5780	20220818	-25.00	3650	20221013	18.77	5310	-18.36	20230511	3855	12.45	20230103	5780	-25.00	20220818	3650	18.77	20221013	3.12	N	086060	500	43 억		335386	N	N	0	N	00	N