KissMeData/290720/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	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	190	2	2.29	142923530	17063	60.05	8300	8510	8200	10790	5810	8300	8376.16	8.51	0	-16	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1138	-34.37	2.17	12	0.13	-247.00	3913.00	14115	20220810	-39.85	7400	20230504	14.73	11700	-27.44	20230104	7400	14.73	20230504	27800	-69.46	20220810	7400	14.73	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
3	20230731	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	160	2	1.93	141157970	16855	59.32	8300	8510	8200	10790	5810	8300	8374.84	8.51	0	76	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1134	-34.25	2.16	12	0.13	-247.00	3913.00	14115	20220810	-40.06	7400	20230504	14.32	11700	-27.69	20230104	7400	14.32	20230504	27800	-69.57	20220810	7400	14.32	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
4	20230731	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	60	2	0.72	112140360	13430	47.27	8300	8450	8200	10790	5810	8300	8349.99	8.51	0	1161	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1120	-33.85	2.14	12	0.10	-247.00	3913.00	14115	20220810	-40.77	7400	20230504	12.97	11700	-28.55	20230104	7400	12.97	20230504	27800	-69.93	20220810	7400	12.97	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
5	20230731	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	10	2	0.12	99142190	11866	41.76	8300	8450	8200	10790	5810	8300	8355.15	8.51	0	379	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1114	-33.64	2.12	12	0.09	-247.00	3913.00	14115	20220810	-41.13	7400	20230504	12.30	11700	-28.97	20230104	7400	12.30	20230504	27800	-70.11	20220810	7400	12.30	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
6	20230731	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	50	2	0.60	72878590	8700	30.62	8300	8450	8200	10790	5810	8300	8376.85	8.51	0	-1267	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1119	-33.81	2.13	12	0.06	-247.00	3913.00	14115	20220810	-40.84	7400	20230504	12.84	11700	-28.63	20230104	7400	12.84	20230504	27800	-69.96	20220810	7400	12.84	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
7	20230731	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	100	2	1.20	62886600	7509	26.43	8300	8450	8200	10790	5810	8300	8374.83	8.51	0	-1275	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1126	-34.01	2.15	12	0.06	-247.00	3913.00	14115	20220810	-40.49	7400	20230504	13.51	11700	-28.21	20230104	7400	13.51	20230504	27800	-69.78	20220810	7400	13.51	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
8	20230731	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	120	2	1.45	33624250	4026	14.17	8300	8450	8200	10790	5810	8300	8351.78	8.51	0	-1458	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1129	-34.09	2.15	12	0.03	-247.00	3913.00	14115	20220810	-40.35	7400	20230504	13.78	11700	-28.03	20230104	7400	13.78	20230504	27800	-69.71	20220810	7400	13.78	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
9	20230731	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	0	3	0.00	1925600	232	0.82	8300	8300	8300	10790	5810	8300	8300.00	8.51	0	-116	8566	8432	8266	8132	7966	8500	8200	67	2490	500	5810	10	1	13403058	1112	-33.60	2.12	12	0.00	-247.00	3913.00	14115	20220810	-41.20	7400	20230504	12.16	11700	-29.06	20230104	7400	12.16	20230504	27800	-70.14	20220810	7400	12.16	20230504	1.49	N	290720	500	67 억		1140604	N	N	0	N	00	N
10	20230728	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	300	2	3.75	235140220	28413	50.09	8160	8400	8100	10400	5600	8000	8275.75	8.48	0	3930	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1112	-33.60	2.12	12	0.21	-247.00	3913.00	14115	20220810	-41.20	7400	20230504	12.16	11700	-29.06	20230104	7400	12.16	20230504	27800	-70.14	20220810	7400	12.16	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
11	20230728	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	260	2	3.25	225134630	27206	47.96	8160	8400	8100	10400	5600	8000	8275.18	8.48	0	3752	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1107	-33.44	2.11	12	0.20	-247.00	3913.00	14115	20220810	-41.48	7400	20230504	11.62	11700	-29.40	20230104	7400	11.62	20230504	27800	-70.29	20220810	7400	11.62	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
12	20230728	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	300	2	3.75	205621260	24858	43.83	8160	8400	8100	10400	5600	8000	8271.83	8.48	0	4053	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1112	-33.60	2.12	12	0.19	-247.00	3913.00	14115	20220810	-41.20	7400	20230504	12.16	11700	-29.06	20230104	7400	12.16	20230504	27800	-70.14	20220810	7400	12.16	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
13	20230728	131103	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	220	2	2.75	199455660	24115	42.52	8160	8400	8100	10400	5600	8000	8271.02	8.48	0	3976	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1102	-33.28	2.10	12	0.18	-247.00	3913.00	14115	20220810	-41.76	7400	20230504	11.08	11700	-29.74	20230104	7400	11.08	20230504	27800	-70.43	20220810	7400	11.08	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
14	20230728	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	280	2	3.50	177251120	21427	37.78	8160	8400	8100	10400	5600	8000	8272.33	8.48	0	3379	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1110	-33.52	2.12	12	0.16	-247.00	3913.00	14115	20220810	-41.34	7400	20230504	11.89	11700	-29.23	20230104	7400	11.89	20230504	27800	-70.22	20220810	7400	11.89	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
15	20230728	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	330	2	4.12	152199070	18404	32.45	8160	8400	8100	10400	5600	8000	8269.89	8.48	0	2088	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1116	-33.72	2.13	12	0.14	-247.00	3913.00	14115	20220810	-40.98	7400	20230504	12.57	11700	-28.80	20230104	7400	12.57	20230504	27800	-70.04	20220810	7400	12.57	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
16	20230728	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	260	2	3.25	57654950	7046	12.42	8160	8300	8100	10400	5600	8000	8182.65	8.48	0	133	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1107	-33.44	2.11	12	0.05	-247.00	3913.00	14115	20220810	-41.48	7400	20230504	11.62	11700	-29.40	20230104	7400	11.62	20230504	27800	-70.29	20220810	7400	11.62	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
17	20230728	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	110	2	1.38	2307240	283	0.50	8160	8200	8110	10400	5600	8000	8152.79	8.48	0	37	8760	8380	7950	7570	7140	8570	7760	67	2400	500	5600	10	1	13403058	1087	-32.83	2.07	12	0.00	-247.00	3913.00	14115	20220810	-42.54	7400	20230504	9.59	11700	-30.68	20230104	7400	9.59	20230504	27800	-70.83	20220810	7400	9.59	20230504	1.57	N	290720	500	67 억		1137008	N	N	0	N	00	N
18	20230727	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	270	2	3.49	452570830	56620	68.17	7520	8330	7520	10040	5420	7730	7993.12	8.41	5754	9317	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1072	-32.39	2.04	12	0.42	-247.00	3913.00	14115	20220810	-43.32	7400	20230504	8.11	11700	-31.62	20230104	7400	8.11	20230504	27800	-71.22	20220810	7400	8.11	20230504	1.62	N	290720	500	67 억		1127299	N	Y	0	N	00	N
19	20230727	151058	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	320	2	4.14	426447100	53364	64.25	7520	8330	7520	10040	5420	7730	7991.29	8.41	5754	8381	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1079	-32.59	2.06	12	0.40	-247.00	3913.00	14115	20220810	-42.97	7400	20230504	8.78	11700	-31.20	20230104	7400	8.78	20230504	27800	-71.04	20220810	7400	8.78	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
20	20230727	141053	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	270	2	3.49	388842990	48714	58.66	7520	8330	7520	10040	5420	7730	7982.16	8.41	5754	8000	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1072	-32.39	2.04	12	0.36	-247.00	3913.00	14115	20220810	-43.32	7400	20230504	8.11	11700	-31.62	20230104	7400	8.11	20230504	27800	-71.22	20220810	7400	8.11	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
21	20230727	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	270	2	3.49	364347990	45655	54.97	7520	8330	7520	10040	5420	7730	7980.46	8.41	5754	5988	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1072	-32.39	2.04	12	0.34	-247.00	3913.00	14115	20220810	-43.32	7400	20230504	8.11	11700	-31.62	20230104	7400	8.11	20230504	27800	-71.22	20220810	7400	8.11	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
22	20230727	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	310	2	4.01	330490470	41404	49.85	7520	8330	7520	10040	5420	7730	7982.09	8.41	5754	4587	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1078	-32.55	2.05	12	0.31	-247.00	3913.00	14115	20220810	-43.04	7400	20230504	8.65	11700	-31.28	20230104	7400	8.65	20230504	27800	-71.08	20220810	7400	8.65	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
23	20230727	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	440	2	5.69	323748420	40572	48.85	7520	8330	7520	10040	5420	7730	7979.60	8.41	5754	4389	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1095	-33.08	2.09	12	0.30	-247.00	3913.00	14115	20220810	-42.12	7400	20230504	10.41	11700	-30.17	20230104	7400	10.41	20230504	27800	-70.61	20220810	7400	10.41	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
24	20230727	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	370	2	4.79	191195000	24458	29.45	7520	8200	7520	10040	5420	7730	7817.28	8.41	5754	722	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1086	-32.79	2.07	12	0.18	-247.00	3913.00	14115	20220810	-42.61	7400	20230504	9.46	11700	-30.77	20230104	7400	9.46	20230504	27800	-70.86	20220810	7400	9.46	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
25	20230727	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	100	2	1.29	92497720	12131	14.61	7520	7850	7520	10040	5420	7730	7624.90	8.41	5754	4416	8616	8172	7876	7432	7136	8025	7285	67	2310	500	5410	10	1	13403058	1049	-31.70	2.00	12	0.09	-247.00	3913.00	14115	20220810	-44.53	7400	20230504	5.81	11700	-33.08	20230104	7400	5.81	20230504	27800	-71.83	20220810	7400	5.81	20230504	1.62	N	290720	500	67 억		1127299	N	N	0	N	00	N
26	20230726	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-540	5	-6.53	647144880	82764	77.69	8270	8320	7580	10750	5790	8270	7819.21	8.37	0	6075	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1036	-31.30	1.98	12	0.62	-247.00	3913.00	14115	20220810	-45.24	7400	20230504	4.46	11700	-33.93	20230104	7400	4.46	20230504	27800	-72.19	20220810	7400	4.46	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
27	20230726	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-570	5	-6.89	589659860	75279	70.66	8270	8320	7580	10750	5790	8270	7832.99	8.37	0	4597	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1032	-31.17	1.97	12	0.56	-247.00	3913.00	14115	20220810	-45.45	7400	20230504	4.05	11700	-34.19	20230104	7400	4.05	20230504	27800	-72.30	20220810	7400	4.05	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
28	20230726	141048	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-650	5	-7.86	544479840	69426	65.17	8270	8320	7580	10750	5790	8270	7842.59	8.37	0	4560	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1021	-30.85	1.95	12	0.52	-247.00	3913.00	14115	20220810	-46.01	7400	20230504	2.97	11700	-34.87	20230104	7400	2.97	20230504	27800	-72.59	20220810	7400	2.97	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
29	20230726	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-670	5	-8.10	492556830	62640	58.80	8270	8320	7580	10750	5790	8270	7863.30	8.37	0	3571	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1019	-30.77	1.94	12	0.47	-247.00	3913.00	14115	20220810	-46.16	7400	20230504	2.70	11700	-35.04	20230104	7400	2.70	20230504	27800	-72.66	20220810	7400	2.70	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
30	20230726	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-560	5	-6.77	409285630	51727	48.55	8270	8320	7670	10750	5790	8270	7912.42	8.37	0	3473	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1033	-31.21	1.97	12	0.39	-247.00	3913.00	14115	20220810	-45.38	7400	20230504	4.19	11700	-34.10	20230104	7400	4.19	20230504	27800	-72.27	20220810	7400	4.19	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
31	20230726	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-480	5	-5.80	372968600	47037	44.15	8270	8320	7670	10750	5790	8270	7929.26	8.37	0	4368	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1044	-31.54	1.99	12	0.35	-247.00	3913.00	14115	20220810	-44.81	7400	20230504	5.27	11700	-33.42	20230104	7400	5.27	20230504	27800	-71.98	20220810	7400	5.27	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
32	20230726	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-440	5	-5.32	274183530	34309	32.21	8270	8320	7800	10750	5790	8270	7991.59	8.37	0	2879	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1049	-31.70	2.00	12	0.26	-247.00	3913.00	14115	20220810	-44.53	7400	20230504	5.81	11700	-33.08	20230104	7400	5.81	20230504	27800	-71.83	20220810	7400	5.81	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
33	20230726	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-230	5	-2.78	87190060	10768	10.11	8270	8320	8010	10750	5790	8270	8097.15	8.37	0	1731	9330	8800	8490	7960	7650	8645	7805	67	2480	500	5780	10	1	13403058	1078	-32.55	2.05	12	0.08	-247.00	3913.00	14115	20220810	-43.04	7400	20230504	8.65	11700	-31.28	20230104	7400	8.65	20230504	27800	-71.08	20220810	7400	8.65	20230504	1.62	N	290720	500	67 억		1121545	N	N	0	N	00	N
34	20230725	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-680	5	-7.60	899367420	105781	220.07	8950	9020	8180	11630	6270	8950	8502.61	8.25	0	15065	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1108	-33.48	2.11	12	0.79	-247.00	3913.00	14115	20220810	-41.41	7400	20230504	11.76	11700	-29.32	20230104	7400	11.76	20230504	27800	-70.25	20220810	7400	11.76	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
35	20230725	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-710	5	-7.93	842294570	98868	205.69	8950	9020	8180	11630	6270	8950	8519.39	8.25	0	11865	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1104	-33.36	2.11	12	0.74	-247.00	3913.00	14115	20220810	-41.62	7400	20230504	11.35	11700	-29.57	20230104	7400	11.35	20230504	27800	-70.36	20220810	7400	11.35	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
36	20230725	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-560	5	-6.26	678542110	79224	164.82	8950	9020	8180	11630	6270	8950	8564.86	8.25	0	6872	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1125	-33.97	2.14	12	0.59	-247.00	3913.00	14115	20220810	-40.56	7400	20230504	13.38	11700	-28.29	20230104	7400	13.38	20230504	27800	-69.82	20220810	7400	13.38	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
37	20230725	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-430	5	-4.80	429102700	49305	102.58	8950	9020	8500	11630	6270	8950	8703.03	8.25	0	661	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1142	-34.49	2.18	12	0.37	-247.00	3913.00	14115	20220810	-39.64	7400	20230504	15.14	11700	-27.18	20230104	7400	15.14	20230504	27800	-69.35	20220810	7400	15.14	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
38	20230725	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-210	5	-2.35	187510240	21263	44.24	8950	9020	8720	11630	6270	8950	8818.62	8.25	0	-3563	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1171	-35.38	2.23	12	0.16	-247.00	3913.00	14115	20220810	-38.08	7400	20230504	18.11	11700	-25.30	20230104	7400	18.11	20230504	27800	-68.56	20220810	7400	18.11	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
39	20230725	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-150	5	-1.68	156316390	17708	36.84	8950	9020	8770	11630	6270	8950	8827.44	8.25	0	-2867	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1179	-35.63	2.25	12	0.13	-247.00	3913.00	14115	20220810	-37.65	7400	20230504	18.92	11700	-24.79	20230104	7400	18.92	20230504	27800	-68.35	20220810	7400	18.92	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
40	20230725	101037	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-140	5	-1.56	103931090	11755	24.46	8950	9020	8770	11630	6270	8950	8841.44	8.25	0	-1369	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1181	-35.67	2.25	12	0.09	-247.00	3913.00	14115	20220810	-37.58	7400	20230504	19.05	11700	-24.70	20230104	7400	19.05	20230504	27800	-68.31	20220810	7400	19.05	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
41	20230725	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	40	2	0.45	12544520	1399	2.91	8950	9020	8950	11630	6270	8950	8966.78	8.25	0	-1231	9310	9130	9020	8840	8730	9075	8785	67	2680	500	6260	10	1	13403058	1205	-36.40	2.30	12	0.01	-247.00	3913.00	14115	20220810	-36.31	7400	20230504	21.49	11700	-23.16	20230104	7400	21.49	20230504	27800	-67.66	20220810	7400	21.49	20230504	1.62	N	290720	500	67 억		1106289	N	N	0	N	00	N
42	20230724	161038	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	-120	5	-1.32	433836950	48015	143.63	9100	9200	8910	11790	6350	9070	9035.45	8.24	0	1122	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1200	-36.23	2.29	12	0.36	-247.00	3913.00	14115	20220810	-36.59	7400	20230504	20.95	11700	-23.50	20230104	7400	20.95	20230504	27800	-67.81	20220810	7400	20.95	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
43	20230724	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	-60	5	-0.66	384379130	42492	127.11	9100	9200	8910	11790	6350	9070	9045.92	8.24	0	-319	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1208	-36.48	2.30	12	0.32	-247.00	3913.00	14115	20220810	-36.17	7400	20230504	21.76	11700	-22.99	20230104	7400	21.76	20230504	27800	-67.59	20220810	7400	21.76	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
44	20230724	141031	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	80	2	0.88	283831870	31381	93.87	9100	9200	8910	11790	6350	9070	9044.70	8.24	0	-3106	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1226	-37.04	2.34	12	0.23	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
45	20230724	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	0	3	0.00	227535520	25208	75.41	9100	9200	8910	11790	6350	9070	9026.32	8.24	0	-3086	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1216	-36.72	2.32	12	0.19	-247.00	3913.00	14115	20220810	-35.74	7400	20230504	22.57	11700	-22.48	20230104	7400	22.57	20230504	27800	-67.37	20220810	7400	22.57	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
46	20230724	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	9040	-30	5	-0.33	217237580	24069	72.00	9100	9200	8910	11790	6350	9070	9025.62	8.24	0	-3449	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1212	-36.60	2.31	12	0.18	-247.00	3913.00	14115	20220810	-35.95	7400	20230504	22.16	11700	-22.74	20230104	7400	22.16	20230504	27800	-67.48	20220810	7400	22.16	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
47	20230724	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	30	2	0.33	163582690	18178	54.38	9100	9150	8910	11790	6350	9070	8998.94	8.24	0	-4663	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1220	-36.84	2.33	12	0.14	-247.00	3913.00	14115	20220810	-35.53	7400	20230504	22.97	11700	-22.22	20230104	7400	22.97	20230504	27800	-67.27	20220810	7400	22.97	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
48	20230724	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	-100	5	-1.10	102832350	11458	34.27	9100	9100	8910	11790	6350	9070	8974.72	8.24	0	-3379	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1202	-36.32	2.29	12	0.09	-247.00	3913.00	14115	20220810	-36.45	7400	20230504	21.22	11700	-23.33	20230104	7400	21.22	20230504	27800	-67.73	20220810	7400	21.22	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
49	20230724	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-140	5	-1.54	39935110	4430	13.25	9100	9100	8920	11790	6350	9070	9014.70	8.24	0	-3565	9470	9270	9120	8920	8770	9195	8845	67	2720	500	6340	10	1	13403058	1197	-36.15	2.28	12	0.03	-247.00	3913.00	14115	20220810	-36.73	7400	20230504	20.68	11700	-23.68	20230104	7400	20.68	20230504	27800	-67.88	20220810	7400	20.68	20230504	1.64	N	290720	500	67 억		1104935	N	N	0	N	00	N
50	20230721	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	20	2	0.22	299338950	32850	67.33	9320	9320	8970	11760	6340	9050	9112.43	8.22	0	3507	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1216	-36.72	2.32	12	0.25	-247.00	3913.00	14115	20220810	-35.74	7400	20230504	22.57	11700	-22.48	20230104	7400	22.57	20230504	27800	-67.37	20220810	7400	22.57	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
51	20230721	151025	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	60	2	0.66	274291290	30093	61.68	9320	9320	8970	11760	6340	9050	9114.79	8.22	0	3280	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1221	-36.88	2.33	12	0.22	-247.00	3913.00	14115	20220810	-35.46	7400	20230504	23.11	11700	-22.14	20230104	7400	23.11	20230504	27800	-67.23	20220810	7400	23.11	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
52	20230721	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	40	2	0.44	242995770	26648	54.62	9320	9320	8970	11760	6340	9050	9118.72	8.22	0	3608	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1218	-36.80	2.32	12	0.20	-247.00	3913.00	14115	20220810	-35.60	7400	20230504	22.84	11700	-22.31	20230104	7400	22.84	20230504	27800	-67.30	20220810	7400	22.84	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
53	20230721	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	90	2	0.99	210898210	23127	47.40	9320	9320	8970	11760	6340	9050	9119.13	8.22	0	3586	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1225	-37.00	2.34	12	0.17	-247.00	3913.00	14115	20220810	-35.25	7400	20230504	23.51	11700	-21.88	20230104	7400	23.51	20230504	27800	-67.12	20220810	7400	23.51	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
54	20230721	121037	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	70	2	0.77	192506150	21111	43.27	9320	9320	8970	11760	6340	9050	9118.76	8.22	0	3330	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1222	-36.92	2.33	12	0.16	-247.00	3913.00	14115	20220810	-35.39	7400	20230504	23.24	11700	-22.05	20230104	7400	23.24	20230504	27800	-67.19	20220810	7400	23.24	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
55	20230721	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	80	2	0.88	148628870	16297	33.40	9320	9320	8970	11760	6340	9050	9120.01	8.22	0	2515	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1224	-36.96	2.33	12	0.12	-247.00	3913.00	14115	20220810	-35.32	7400	20230504	23.38	11700	-21.97	20230104	7400	23.38	20230504	27800	-67.16	20220810	7400	23.38	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
56	20230721	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	100	2	1.10	131247150	14394	29.50	9320	9320	8970	11760	6340	9050	9118.18	8.22	0	1325	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1226	-37.04	2.34	12	0.11	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
57	20230721	091028	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	0	3	0.00	36565740	3977	8.15	9320	9320	9000	11760	6340	9050	9194.30	8.22	0	-1634	9363	9206	9013	8856	8663	9110	8760	67	2710	500	6330	10	1	13403058	1213	-36.64	2.31	12	0.03	-247.00	3913.00	14115	20220810	-35.88	7400	20230504	22.30	11700	-22.65	20230104	7400	22.30	20230504	27800	-67.45	20220810	7400	22.30	20230504	1.62	N	290720	500	67 억		1101428	N	N	0	N	00	N
58	20230720	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	-70	5	-0.77	438437000	48724	86.05	9140	9170	8820	11850	6390	9120	8998.37	8.23	0	-332	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1213	-36.64	2.31	12	0.36	-247.00	3913.00	14115	20220810	-35.88	7400	20230504	22.30	11700	-22.65	20230104	7400	22.30	20230504	27800	-67.45	20220810	7400	22.30	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
59	20230720	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-90	5	-0.99	401168130	44602	78.77	9140	9170	8820	11850	6390	9120	8994.40	8.23	0	-166	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1210	-36.56	2.31	12	0.33	-247.00	3913.00	14115	20220810	-36.03	7400	20230504	22.03	11700	-22.82	20230104	7400	22.03	20230504	27800	-67.52	20220810	7400	22.03	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
60	20230720	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-90	5	-0.99	303514700	33699	59.52	9140	9170	8820	11850	6390	9120	9006.64	8.23	0	-448	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1210	-36.56	2.31	12	0.25	-247.00	3913.00	14115	20220810	-36.03	7400	20230504	22.03	11700	-22.82	20230104	7400	22.03	20230504	27800	-67.52	20220810	7400	22.03	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
61	20230720	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	-100	5	-1.10	288255580	32011	56.53	9140	9170	8820	11850	6390	9120	9004.89	8.23	0	-583	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1209	-36.52	2.31	12	0.24	-247.00	3913.00	14115	20220810	-36.10	7400	20230504	21.89	11700	-22.91	20230104	7400	21.89	20230504	27800	-67.55	20220810	7400	21.89	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
62	20230720	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-120	5	-1.32	249208630	27687	48.90	9140	9170	8820	11850	6390	9120	9000.93	8.23	0	394	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1206	-36.44	2.30	12	0.21	-247.00	3913.00	14115	20220810	-36.24	7400	20230504	21.62	11700	-23.08	20230104	7400	21.62	20230504	27800	-67.63	20220810	7400	21.62	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
63	20230720	111024	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-120	5	-1.32	153705520	17002	30.03	9140	9170	9000	11850	6390	9120	9040.44	8.23	0	797	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1206	-36.44	2.30	12	0.13	-247.00	3913.00	14115	20220810	-36.24	7400	20230504	21.62	11700	-23.08	20230104	7400	21.62	20230504	27800	-67.63	20220810	7400	21.62	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
64	20230720	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	9040	-80	5	-0.88	102241420	11295	19.95	9140	9170	9000	11850	6390	9120	9051.92	8.23	0	-167	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1212	-36.60	2.31	12	0.08	-247.00	3913.00	14115	20220810	-35.95	7400	20230504	22.16	11700	-22.74	20230104	7400	22.16	20230504	27800	-67.48	20220810	7400	22.16	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
65	20230720	091015	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-90	5	-0.99	15975110	1760	3.11	9140	9140	9030	11850	6390	9120	9076.77	8.23	0	-874	9426	9272	9176	9022	8926	9350	9100	67	2730	500	6380	10	1	13403058	1210	-36.56	2.31	12	0.01	-247.00	3913.00	14115	20220810	-36.03	7400	20230504	22.03	11700	-22.82	20230104	7400	22.03	20230504	27800	-67.52	20220810	7400	22.03	20230504	1.64	N	290720	500	67 억		1102862	N	N	0	N	00	N
66	20230719	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	-150	5	-1.62	519013370	56551	22.89	9100	9330	9080	12050	6490	9270	9177.90	8.29	0	-9056	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1222	-36.92	2.33	12	0.42	-247.00	3913.00	14115	20220810	-35.39	7400	20230504	23.24	11700	-22.05	20230104	7400	23.24	20230504	27800	-67.19	20220810	7400	23.24	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
67	20230719	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-130	5	-1.40	495847470	54006	21.86	9100	9330	9080	12050	6490	9270	9181.32	8.29	0	-9198	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1225	-37.00	2.34	12	0.40	-247.00	3913.00	14115	20220810	-35.25	7400	20230504	23.51	11700	-21.88	20230104	7400	23.51	20230504	27800	-67.12	20220810	7400	23.51	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
68	20230719	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-120	5	-1.29	461316910	50221	20.33	9100	9330	9080	12050	6490	9270	9185.72	8.29	0	-8951	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1226	-37.04	2.34	12	0.37	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
69	20230719	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	-110	5	-1.19	412699280	44883	18.17	9100	9330	9080	12050	6490	9270	9194.98	8.29	0	-8302	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1228	-37.09	2.34	12	0.33	-247.00	3913.00	14115	20220810	-35.10	7400	20230504	23.78	11700	-21.71	20230104	7400	23.78	20230504	27800	-67.05	20220810	7400	23.78	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
70	20230719	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-130	5	-1.40	367155160	39918	16.16	9100	9330	9080	12050	6490	9270	9197.71	8.29	0	-6330	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1225	-37.00	2.34	12	0.30	-247.00	3913.00	14115	20220810	-35.25	7400	20230504	23.51	11700	-21.88	20230104	7400	23.51	20230504	27800	-67.12	20220810	7400	23.51	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
71	20230719	111035	57	100.00	KOSDAQ		유통	N	N	N	N		N	9210	-60	5	-0.65	314511080	34172	13.83	9100	9330	9080	12050	6490	9270	9203.74	8.29	0	-8670	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1234	-37.29	2.35	12	0.25	-247.00	3913.00	14115	20220810	-34.75	7400	20230504	24.46	11700	-21.28	20230104	7400	24.46	20230504	27800	-66.87	20220810	7400	24.46	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
72	20230719	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-140	5	-1.51	167686450	18291	7.41	9100	9330	9080	12050	6490	9270	9167.63	8.29	0	-1724	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1224	-36.96	2.33	12	0.14	-247.00	3913.00	14115	20220810	-35.32	7400	20230504	23.38	11700	-21.97	20230104	7400	23.38	20230504	27800	-67.16	20220810	7400	23.38	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
73	20230719	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-120	5	-1.29	67652910	7332	2.97	9100	9330	9100	12050	6490	9270	9227.00	8.29	0	-3754	10143	9706	9283	8846	8423	9925	9065	67	2780	500	6480	10	1	13403058	1226	-37.04	2.34	12	0.05	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.65	N	290720	500	67 억		1111756	N	N	0	N	00	N
74	20230718	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	330	2	3.69	2296830950	245548	393.89	8860	9720	8860	11620	6260	8940	9353.93	8.19	0	14082	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1242	-37.53	2.37	12	1.83	-247.00	3913.00	14115	20220810	-34.33	7400	20230504	25.27	11700	-20.77	20230104	7400	25.27	20230504	27800	-66.65	20220810	7400	25.27	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
75	20230718	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	290	2	3.24	2216457000	236826	379.90	8860	9720	8860	11620	6260	8940	9359.01	8.19	0	14585	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1237	-37.37	2.36	12	1.77	-247.00	3913.00	14115	20220810	-34.61	7400	20230504	24.73	11700	-21.11	20230104	7400	24.73	20230504	27800	-66.80	20220810	7400	24.73	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
76	20230718	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	300	2	3.36	2108567960	225129	361.14	8860	9720	8860	11620	6260	8940	9366.04	8.19	0	14937	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1238	-37.41	2.36	12	1.68	-247.00	3913.00	14115	20220810	-34.54	7400	20230504	24.86	11700	-21.03	20230104	7400	24.86	20230504	27800	-66.76	20220810	7400	24.86	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
77	20230718	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	310	2	3.47	2063854680	220286	353.37	8860	9720	8860	11620	6260	8940	9368.98	8.19	0	15081	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1240	-37.45	2.36	12	1.64	-247.00	3913.00	14115	20220810	-34.47	7400	20230504	25.00	11700	-20.94	20230104	7400	25.00	20230504	27800	-66.73	20220810	7400	25.00	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
78	20230718	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	320	2	3.58	1929218150	205785	330.11	8860	9720	8860	11620	6260	8940	9374.92	8.19	0	12422	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1241	-37.49	2.37	12	1.54	-247.00	3913.00	14115	20220810	-34.40	7400	20230504	25.14	11700	-20.85	20230104	7400	25.14	20230504	27800	-66.69	20220810	7400	25.14	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
79	20230718	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	390	2	4.36	1837696310	195933	314.30	8860	9720	8860	11620	6260	8940	9379.21	8.19	0	11782	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1251	-37.77	2.38	12	1.46	-247.00	3913.00	14115	20220810	-33.90	7400	20230504	26.08	11700	-20.26	20230104	7400	26.08	20230504	27800	-66.44	20220810	7400	26.08	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
80	20230718	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	440	2	4.92	1272444890	135866	217.95	8860	9720	8860	11620	6260	8940	9365.44	8.19	0	6972	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1257	-37.98	2.40	12	1.01	-247.00	3913.00	14115	20220810	-33.55	7400	20230504	26.76	11700	-19.83	20230104	7400	26.76	20230504	27800	-66.26	20220810	7400	26.76	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
81	20230718	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	200	2	2.24	156456690	17137	27.49	8860	9260	8860	11620	6260	8940	9129.76	8.19	0	984	9173	9056	8873	8756	8573	9115	8815	67	2680	500	6250	10	1	13403058	1225	-37.00	2.34	12	0.13	-247.00	3913.00	14115	20220810	-35.25	7400	20230504	23.51	11700	-21.88	20230104	7400	23.51	20230504	27800	-67.12	20220810	7400	23.51	20230504	1.66	N	290720	500	67 억		1097436	N	N	0	N	00	N
82	20230717	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	-100	5	-1.11	541772810	61128	53.48	8930	8990	8690	11750	6330	9040	8862.28	8.16	0	3758	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1198	-36.19	2.28	12	0.46	-247.00	3913.00	14115	20220810	-36.66	7400	20230504	20.81	11700	-23.59	20230104	7400	20.81	20230504	27800	-67.84	20220810	7400	20.81	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
83	20230717	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	-130	5	-1.44	468502040	52911	46.29	8930	8990	8690	11750	6330	9040	8854.53	8.16	0	3565	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1194	-36.07	2.28	12	0.39	-247.00	3913.00	14115	20220810	-36.88	7400	20230504	20.41	11700	-23.85	20230104	7400	20.41	20230504	27800	-67.95	20220810	7400	20.41	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
84	20230717	141019	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-110	5	-1.22	397737640	44973	39.35	8930	8990	8690	11750	6330	9040	8843.92	8.16	0	3563	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1197	-36.15	2.28	12	0.34	-247.00	3913.00	14115	20220810	-36.73	7400	20230504	20.68	11700	-23.68	20230104	7400	20.68	20230504	27800	-67.88	20220810	7400	20.68	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
85	20230717	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-140	5	-1.55	384683990	43509	38.06	8930	8990	8690	11750	6330	9040	8841.48	8.16	0	4159	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1193	-36.03	2.27	12	0.32	-247.00	3913.00	14115	20220810	-36.95	7400	20230504	20.27	11700	-23.93	20230104	7400	20.27	20230504	27800	-67.99	20220810	7400	20.27	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
86	20230717	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	-170	5	-1.88	343535720	38880	34.01	8930	8990	8690	11750	6330	9040	8835.80	8.16	0	3845	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1189	-35.91	2.27	12	0.29	-247.00	3913.00	14115	20220810	-37.16	7400	20230504	19.86	11700	-24.19	20230104	7400	19.86	20230504	27800	-68.09	20220810	7400	19.86	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
87	20230717	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-110	5	-1.22	316766150	35862	31.37	8930	8990	8690	11750	6330	9040	8832.92	8.16	0	3642	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1197	-36.15	2.28	12	0.27	-247.00	3913.00	14115	20220810	-36.73	7400	20230504	20.68	11700	-23.68	20230104	7400	20.68	20230504	27800	-67.88	20220810	7400	20.68	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
88	20230717	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	-120	5	-1.33	251767470	28565	24.99	8930	8950	8690	11750	6330	9040	8813.84	8.16	0	1436	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1196	-36.11	2.28	12	0.21	-247.00	3913.00	14115	20220810	-36.80	7400	20230504	20.54	11700	-23.76	20230104	7400	20.54	20230504	27800	-67.91	20220810	7400	20.54	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
89	20230717	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-340	5	-3.76	136649360	15533	13.59	8930	8940	8690	11750	6330	9040	8797.36	8.16	0	-3449	9486	9262	9096	8872	8706	9180	8790	67	2710	500	6320	10	1	13403058	1166	-35.22	2.22	12	0.12	-247.00	3913.00	14115	20220810	-38.36	7400	20230504	17.57	11700	-25.64	20230104	7400	17.57	20230504	27800	-68.71	20220810	7400	17.57	20230504	1.55	N	290720	500	67 억		1093361	N	N	0	N	00	N
90	20230714	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	9040	-280	5	-3.00	1033903100	113717	30.64	9310	9320	8930	12110	6530	9320	9091.74	8.22	0	-8319	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1212	-36.60	2.31	12	0.85	-247.00	3913.00	14115	20220810	-35.95	7400	20230504	22.16	11700	-22.74	20230104	7400	22.16	20230504	27800	-67.48	20220810	7400	22.16	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
91	20230714	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-190	5	-2.04	992350680	109132	29.41	9310	9320	8930	12110	6530	9320	9093.11	8.22	0	-8099	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1224	-36.96	2.33	12	0.81	-247.00	3913.00	14115	20220810	-35.32	7400	20230504	23.38	11700	-21.97	20230104	7400	23.38	20230504	27800	-67.16	20220810	7400	23.38	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
92	20230714	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	-330	5	-3.54	833745180	91480	24.65	9310	9320	8980	12110	6530	9320	9113.95	8.22	0	-8936	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1205	-36.40	2.30	12	0.68	-247.00	3913.00	14115	20220810	-36.31	7400	20230504	21.49	11700	-23.16	20230104	7400	21.49	20230504	27800	-67.66	20220810	7400	21.49	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
93	20230714	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	-240	5	-2.58	647475410	70878	19.10	9310	9320	9060	12110	6530	9320	9135.06	8.22	0	-5692	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1217	-36.76	2.32	12	0.53	-247.00	3913.00	14115	20220810	-35.67	7400	20230504	22.70	11700	-22.39	20230104	7400	22.70	20230504	27800	-67.34	20220810	7400	22.70	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
94	20230714	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-180	5	-1.93	527951530	57759	15.56	9310	9320	9060	12110	6530	9320	9140.58	8.22	0	-4176	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1225	-37.00	2.34	12	0.43	-247.00	3913.00	14115	20220810	-35.25	7400	20230504	23.51	11700	-21.88	20230104	7400	23.51	20230504	27800	-67.12	20220810	7400	23.51	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
95	20230714	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	-200	5	-2.15	458393700	50129	13.51	9310	9320	9060	12110	6530	9320	9144.26	8.22	0	-3261	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1222	-36.92	2.33	12	0.37	-247.00	3913.00	14115	20220810	-35.39	7400	20230504	23.24	11700	-22.05	20230104	7400	23.24	20230504	27800	-67.19	20220810	7400	23.24	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
96	20230714	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-190	5	-2.04	327100500	35700	9.62	9310	9320	9060	12110	6530	9320	9162.46	8.22	0	-2185	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1224	-36.96	2.33	12	0.27	-247.00	3913.00	14115	20220810	-35.32	7400	20230504	23.38	11700	-21.97	20230104	7400	23.38	20230504	27800	-67.16	20220810	7400	23.38	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
97	20230714	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	0	3	0.00	116407170	12670	3.41	9310	9320	9100	12110	6530	9320	9187.57	8.22	0	3382	10533	9926	9533	8926	8533	10230	9230	67	2790	500	6520	10	1	13403058	1249	-37.73	2.38	12	0.09	-247.00	3913.00	14115	20220810	-33.97	7400	20230504	25.95	11700	-20.34	20230104	7400	25.95	20230504	27800	-66.47	20220810	7400	25.95	20230504	1.42	N	290720	500	67 억		1101480	N	N	0	N	00	N
98	20230713	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	80	2	0.87	3524887100	369012	66.08	9290	10140	9140	12010	6470	9240	9552.29	8.27	0	-9823	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1249	-37.73	2.38	12	2.75	-247.00	3913.00	14115	20220810	-33.97	7400	20230504	25.95	11700	-20.34	20230104	7400	25.95	20230504	27800	-66.47	20220810	7400	25.95	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
99	20230713	151003	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	100	2	1.08	3464289300	362514	64.92	9290	10140	9140	12010	6470	9240	9556.31	8.27	0	-9269	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1252	-37.81	2.39	12	2.70	-247.00	3913.00	14115	20220810	-33.83	7400	20230504	26.22	11700	-20.17	20230104	7400	26.22	20230504	27800	-66.40	20220810	7400	26.22	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
100	20230713	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	50	2	0.54	3150201450	328553	58.83	9290	10140	9140	12010	6470	9240	9588.13	8.27	0	-10611	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1245	-37.61	2.37	12	2.45	-247.00	3913.00	14115	20220810	-34.18	7400	20230504	25.54	11700	-20.60	20230104	7400	25.54	20230504	27800	-66.58	20220810	7400	25.54	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
101	20230713	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	140	2	1.52	3041813150	316905	56.75	9290	10140	9140	12010	6470	9240	9598.52	8.27	0	-9630	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1257	-37.98	2.40	12	2.36	-247.00	3913.00	14115	20220810	-33.55	7400	20230504	26.76	11700	-19.83	20230104	7400	26.76	20230504	27800	-66.26	20220810	7400	26.76	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
102	20230713	121002	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	120	2	1.30	2987091600	311069	55.70	9290	10140	9140	12010	6470	9240	9602.69	8.27	0	-8573	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1255	-37.89	2.39	12	2.32	-247.00	3913.00	14115	20220810	-33.69	7400	20230504	26.49	11700	-20.00	20230104	7400	26.49	20230504	27800	-66.33	20220810	7400	26.49	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
103	20230713	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	180	2	1.95	2866696330	298238	53.41	9290	10140	9140	12010	6470	9240	9612.13	8.27	0	-6951	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1263	-38.14	2.41	12	2.23	-247.00	3913.00	14115	20220810	-33.26	7400	20230504	27.30	11700	-19.49	20230104	7400	27.30	20230504	27800	-66.12	20220810	7400	27.30	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
104	20230713	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	210	2	2.27	2751735010	286054	51.22	9290	10140	9140	12010	6470	9240	9619.66	8.27	0	-7519	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1267	-38.26	2.42	12	2.13	-247.00	3913.00	14115	20220810	-33.05	7400	20230504	27.70	11700	-19.23	20230104	7400	27.70	20230504	27800	-66.01	20220810	7400	27.70	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
105	20230713	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	0	3	0.00	210917730	22799	4.08	9290	9340	9140	12010	6470	9240	9251.19	8.27	0	-7197	10926	10082	9546	8702	8166	9815	8435	67	2770	500	6460	10	1	13403058	1238	-37.41	2.36	12	0.17	-247.00	3913.00	14115	20220810	-34.54	7400	20230504	24.86	11700	-21.03	20230104	7400	24.86	20230504	27800	-66.76	20220810	7400	24.86	20230504	1.66	N	290720	500	67 억		1108395	N	N	0	N	00	N
106	20230712	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-1040	5	-10.12	5338897090	552950	80.14	10030	10390	9010	13360	7200	10280	9656.01	8.14	0	15109	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1238	-37.41	2.36	12	4.13	-247.00	3913.00	14115	20220810	-34.54	7400	20230504	24.86	11700	-21.03	20230104	7400	24.86	20230504	27800	-66.76	20220810	7400	24.86	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
107	20230712	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-1130	5	-10.99	5080144800	524834	76.06	10030	10390	9010	13360	7200	10280	9679.49	8.14	0	17365	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1226	-37.04	2.34	12	3.92	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
108	20230712	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-290	5	-2.82	1987989260	195464	28.33	10030	10390	9950	13360	7200	10280	10170.60	8.14	0	-4362	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1339	-40.45	2.55	12	1.46	-247.00	3913.00	14115	20220810	-29.22	7400	20230504	35.00	11700	-14.62	20230104	7400	35.00	20230504	27800	-64.06	20220810	7400	35.00	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
109	20230712	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	-260	5	-2.53	1827729490	179482	26.01	10030	10390	9950	13360	7200	10280	10183.34	8.14	0	-1602	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1343	-40.57	2.56	12	1.34	-247.00	3913.00	14115	20220810	-29.01	7400	20230504	35.41	11700	-14.36	20230104	7400	35.41	20230504	27800	-63.96	20220810	7400	35.41	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
110	20230712	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	-160	5	-1.56	1749353470	171685	24.88	10030	10390	9950	13360	7200	10280	10189.30	8.14	0	-1276	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1356	-40.97	2.59	12	1.28	-247.00	3913.00	14115	20220810	-28.30	7400	20230504	36.76	11700	-13.50	20230104	7400	36.76	20230504	27800	-63.60	20220810	7400	36.76	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
111	20230712	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	-180	5	-1.75	1673073760	164123	23.79	10030	10390	9950	13360	7200	10280	10194.01	8.14	0	-546	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1354	-40.89	2.58	12	1.22	-247.00	3913.00	14115	20220810	-28.44	7400	20230504	36.49	11700	-13.68	20230104	7400	36.49	20230504	27800	-63.67	20220810	7400	36.49	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
112	20230712	100955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-220	5	-2.14	1169227550	114919	16.66	10030	10390	9950	13360	7200	10280	10174.33	8.14	0	9235	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1348	-40.73	2.57	12	0.86	-247.00	3913.00	14115	20220810	-28.73	7400	20230504	35.95	11700	-14.02	20230104	7400	35.95	20230504	27800	-63.81	20220810	7400	35.95	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
113	20230712	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-90	5	-0.88	555826820	54928	7.96	10030	10330	9950	13360	7200	10280	10119.10	8.14	0	2207	11033	10656	9903	9526	8773	10845	9715	67	3080	500	7190	10	1	13403058	1366	-41.26	2.60	12	0.41	-247.00	3913.00	14115	20220810	-27.81	7400	20230504	37.70	11700	-12.91	20230104	7400	37.70	20230504	27800	-63.35	20220810	7400	37.70	20230504	1.69	N	290720	500	67 억		1090463	N	N	0	N	00	N
114	20230711	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	10280	980	2	10.54	6061485950	608458	745.18	9300	10280	9150	12090	6510	9300	9960.84	8.16	0	-1799	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1378	-41.62	2.63	12	4.54	-247.00	3913.00	14115	20220810	-27.17	7400	20230504	38.92	11700	-12.14	20230104	7400	38.92	20230504	27800	-63.02	20220810	7400	38.92	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
115	20230711	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	920	2	9.89	4429291530	447408	547.94	9300	10220	9150	12090	6510	9300	9899.89	8.16	0	-4290	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1370	-41.38	2.61	12	3.34	-247.00	3913.00	14115	20220810	-27.59	7400	20230504	38.11	11700	-12.65	20230104	7400	38.11	20230504	27800	-63.24	20220810	7400	38.11	20230504	1.67	N	290720	500	67 억		1093866	Y	N	0	N	00	N
116	20230711	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	30	2	0.32	242341980	25910	31.73	9300	9510	9150	12090	6510	9300	9353.22	8.16	0	2274	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1251	-37.77	2.38	12	0.19	-247.00	3913.00	14115	20220810	-33.90	7400	20230504	26.08	11700	-20.26	20230104	7400	26.08	20230504	27800	-66.44	20220810	7400	26.08	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
117	20230711	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	0	3	0.00	201709900	21540	26.38	9300	9510	9150	12090	6510	9300	9364.44	8.16	0	1337	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1246	-37.65	2.38	12	0.16	-247.00	3913.00	14115	20220810	-34.11	7400	20230504	25.68	11700	-20.51	20230104	7400	25.68	20230504	27800	-66.55	20220810	7400	25.68	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
118	20230711	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	110	2	1.18	148492440	15843	19.40	9300	9510	9150	12090	6510	9300	9372.75	8.16	0	767	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1261	-38.10	2.40	12	0.12	-247.00	3913.00	14115	20220810	-33.33	7400	20230504	27.16	11700	-19.57	20230104	7400	27.16	20230504	27800	-66.15	20220810	7400	27.16	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
119	20230711	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	70	2	0.75	130564420	13939	17.07	9300	9510	9150	12090	6510	9300	9366.85	8.16	0	1473	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1256	-37.94	2.39	12	0.10	-247.00	3913.00	14115	20220810	-33.62	7400	20230504	26.62	11700	-19.91	20230104	7400	26.62	20230504	27800	-66.29	20220810	7400	26.62	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
120	20230711	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	120	2	1.29	103218060	11033	13.51	9300	9510	9150	12090	6510	9300	9355.40	8.16	0	1753	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1263	-38.14	2.41	12	0.08	-247.00	3913.00	14115	20220810	-33.26	7400	20230504	27.30	11700	-19.49	20230104	7400	27.30	20230504	27800	-66.12	20220810	7400	27.30	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
121	20230711	090942	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	0	3	0.00	23521180	2550	3.12	9300	9300	9150	12090	6510	9300	9223.96	8.16	0	763	9793	9546	9323	9076	8853	9435	8965	67	2790	500	6510	10	1	13403058	1246	-37.65	2.38	12	0.02	-247.00	3913.00	14115	20220810	-34.11	7400	20230504	25.68	11700	-20.51	20230104	7400	25.68	20230504	27800	-66.55	20220810	7400	25.68	20230504	1.67	N	290720	500	67 억		1093866	N	N	0	N	00	N
122	20230710	160935	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-120	5	-1.27	742256330	79673	86.33	9420	9570	9100	12240	6600	9420	9316.34	8.12	0	6147	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1246	-37.65	2.38	12	0.59	-247.00	3913.00	14115	20220810	-34.11	7400	20230504	25.68	11700	-20.51	20230104	7400	25.68	20230504	27800	-66.55	20220810	7400	25.68	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
123	20230710	150937	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	-130	5	-1.38	706902240	75855	82.19	9420	9570	9100	12240	6600	9420	9319.13	8.12	0	5939	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1245	-37.61	2.37	12	0.57	-247.00	3913.00	14115	20220810	-34.18	7400	20230504	25.54	11700	-20.60	20230104	7400	25.54	20230504	27800	-66.58	20220810	7400	25.54	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
124	20230710	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	10	2	0.11	616090600	66105	71.63	9420	9570	9100	12240	6600	9420	9319.88	8.12	0	3764	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1264	-38.18	2.41	12	0.49	-247.00	3913.00	14115	20220810	-33.19	7400	20230504	27.43	11700	-19.40	20230104	7400	27.43	20230504	27800	-66.08	20220810	7400	27.43	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
125	20230710	130916	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	90	2	0.96	569811430	61204	66.32	9420	9570	9100	12240	6600	9420	9310.04	8.12	0	5003	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1275	-38.50	2.43	12	0.46	-247.00	3913.00	14115	20220810	-32.62	7400	20230504	28.51	11700	-18.72	20230104	7400	28.51	20230504	27800	-65.79	20220810	7400	28.51	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
126	20230710	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	90	2	0.96	494792420	53290	57.74	9420	9510	9100	12240	6600	9420	9284.90	8.12	0	6473	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1275	-38.50	2.43	12	0.40	-247.00	3913.00	14115	20220810	-32.62	7400	20230504	28.51	11700	-18.72	20230104	7400	28.51	20230504	27800	-65.79	20220810	7400	28.51	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
127	20230710	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	-100	5	-1.06	443343500	47819	51.81	9420	9450	9100	12240	6600	9420	9271.28	8.12	0	3938	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1249	-37.73	2.38	12	0.36	-247.00	3913.00	14115	20220810	-33.97	7400	20230504	25.95	11700	-20.34	20230104	7400	25.95	20230504	27800	-66.47	20220810	7400	25.95	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
128	20230710	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	-130	5	-1.38	380717110	41096	44.53	9420	9450	9100	12240	6600	9420	9264.09	8.12	0	2084	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1245	-37.61	2.37	12	0.31	-247.00	3913.00	14115	20220810	-34.18	7400	20230504	25.54	11700	-20.60	20230104	7400	25.54	20230504	27800	-66.58	20220810	7400	25.54	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
129	20230710	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-90	5	-0.96	81414270	8670	9.39	9420	9450	9330	12240	6600	9420	9390.34	8.12	0	-2949	9926	9672	9546	9292	9166	9610	9230	67	2820	500	6590	10	1	13403058	1251	-37.77	2.38	12	0.06	-247.00	3913.00	14115	20220810	-33.90	7400	20230504	26.08	11700	-20.26	20230104	7400	26.08	20230504	27800	-66.44	20220810	7400	26.08	20230504	1.80	N	290720	500	67 억		1087720	N	N	0	N	00	N
130	20230707	160927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	-300	5	-3.09	863556990	90660	16.75	9720	9800	9420	12630	6810	9720	9525.67	8.15	0	-4927	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1263	-38.14	2.41	12	0.68	-247.00	3913.00	14115	20220810	-33.26	7400	20230504	27.30	11700	-19.49	20230104	7400	27.30	20230504	27800	-66.12	20220810	7400	27.30	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
131	20230707	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	-240	5	-2.47	820768280	86122	15.91	9720	9800	9420	12630	6810	9720	9530.30	8.15	0	-4484	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1271	-38.38	2.42	12	0.64	-247.00	3913.00	14115	20220810	-32.84	7400	20230504	28.11	11700	-18.97	20230104	7400	28.11	20230504	27800	-65.90	20220810	7400	28.11	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
132	20230707	140945	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-250	5	-2.57	690001370	72292	13.35	9720	9800	9470	12630	6810	9720	9544.64	8.15	0	-2000	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1269	-38.34	2.42	12	0.54	-247.00	3913.00	14115	20220810	-32.91	7400	20230504	27.97	11700	-19.06	20230104	7400	27.97	20230504	27800	-65.94	20220810	7400	27.97	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
133	20230707	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-210	5	-2.16	594147620	62184	11.49	9720	9800	9480	12630	6810	9720	9554.67	8.15	0	-1536	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1275	-38.50	2.43	12	0.46	-247.00	3913.00	14115	20220810	-32.62	7400	20230504	28.51	11700	-18.72	20230104	7400	28.51	20230504	27800	-65.79	20220810	7400	28.51	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
134	20230707	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-130	5	-1.34	496727940	51958	9.60	9720	9800	9490	12630	6810	9720	9560.18	8.15	0	-1364	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1285	-38.83	2.45	12	0.39	-247.00	3913.00	14115	20220810	-32.06	7400	20230504	29.59	11700	-18.03	20230104	7400	29.59	20230504	27800	-65.50	20220810	7400	29.59	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
135	20230707	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-220	5	-2.26	403010460	42095	7.78	9720	9800	9500	12630	6810	9720	9573.83	8.15	0	-4343	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1273	-38.46	2.43	12	0.31	-247.00	3913.00	14115	20220810	-32.70	7400	20230504	28.38	11700	-18.80	20230104	7400	28.38	20230504	27800	-65.83	20220810	7400	28.38	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
136	20230707	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9520	-200	5	-2.06	306390760	31950	5.90	9720	9800	9510	12630	6810	9720	9589.69	8.15	0	-1745	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1276	-38.54	2.43	12	0.24	-247.00	3913.00	14115	20220810	-32.55	7400	20230504	28.65	11700	-18.63	20230104	7400	28.65	20230504	27800	-65.76	20220810	7400	28.65	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
137	20230707	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-100	5	-1.03	108112280	11187	2.07	9720	9800	9520	12630	6810	9720	9664.09	8.15	0	240	10720	10220	9860	9360	9000	10040	9180	67	2910	500	6800	10	1	13403058	1289	-38.95	2.46	12	0.08	-247.00	3913.00	14115	20220810	-31.85	7400	20230504	30.00	11700	-17.78	20230104	7400	30.00	20230504	27800	-65.40	20220810	7400	30.00	20230504	1.76	N	290720	500	67 억		1092700	N	N	0	N	00	N
138	20230706	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	9720	20	2	0.21	5379461420	537669	453.45	9800	10360	9500	12610	6790	9700	10005.52	8.14	0	3031	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1303	-39.35	2.48	12	4.01	-247.00	3913.00	14115	20220810	-31.14	7400	20230504	31.35	11700	-16.92	20230104	7400	31.35	20230504	27800	-65.04	20220810	7400	31.35	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
139	20230706	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	-20	5	-0.21	5296913020	529128	446.25	9800	10360	9500	12610	6790	9700	10010.65	8.14	0	2364	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1297	-39.19	2.47	12	3.95	-247.00	3913.00	14115	20220810	-31.42	7400	20230504	30.81	11700	-17.26	20230104	7400	30.81	20230504	27800	-65.18	20220810	7400	30.81	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
140	20230706	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	30	2	0.31	5078583030	506513	427.18	9800	10360	9500	12610	6790	9700	10026.56	8.14	0	4076	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1304	-39.39	2.49	12	3.78	-247.00	3913.00	14115	20220810	-31.07	7400	20230504	31.49	11700	-16.84	20230104	7400	31.49	20230504	27800	-65.00	20220810	7400	31.49	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
141	20230706	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9740	40	2	0.41	4754698490	473124	399.02	9800	10360	9500	12610	6790	9700	10049.58	8.14	0	770	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1305	-39.43	2.49	12	3.53	-247.00	3913.00	14115	20220810	-31.00	7400	20230504	31.62	11700	-16.75	20230104	7400	31.62	20230504	27800	-64.96	20220810	7400	31.62	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
142	20230706	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	140	2	1.44	4202901360	416786	351.50	9800	10360	9500	12610	6790	9700	10084.08	8.14	0	204	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1319	-39.84	2.51	12	3.11	-247.00	3913.00	14115	20220810	-30.29	7400	20230504	32.97	11700	-15.90	20230104	7400	32.97	20230504	27800	-64.60	20220810	7400	32.97	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
143	20230706	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	70	2	0.72	643050380	66175	55.81	9800	9870	9500	12610	6790	9700	9717.42	8.14	0	2328	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1309	-39.55	2.50	12	0.49	-247.00	3913.00	14115	20220810	-30.78	7400	20230504	32.03	11700	-16.50	20230104	7400	32.03	20230504	27800	-64.86	20220810	7400	32.03	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
144	20230706	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	9740	40	2	0.41	478170700	49320	41.59	9800	9870	9500	12610	6790	9700	9695.27	8.14	0	2283	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1305	-39.43	2.49	12	0.37	-247.00	3913.00	14115	20220810	-31.00	7400	20230504	31.62	11700	-16.75	20230104	7400	31.62	20230504	27800	-64.96	20220810	7400	31.62	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
145	20230706	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	-20	5	-0.21	99078510	10194	8.60	9800	9800	9650	12610	6790	9700	9719.30	8.14	0	-2575	10173	9936	9813	9576	9453	9875	9515	67	2910	500	6790	10	1	13403058	1297	-39.19	2.47	12	0.08	-247.00	3913.00	14115	20220810	-31.42	7400	20230504	30.81	11700	-17.26	20230104	7400	30.81	20230504	27800	-65.18	20220810	7400	30.81	20230504	1.82	N	290720	500	67 억		1091197	N	N	0	N	00	N
146	20230705	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	-370	5	-3.67	1155896510	118011	64.60	9970	10050	9690	13090	7050	10070	9795.20	8.25	0	-14389	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1300	-39.27	2.48	12	0.88	-247.00	3913.00	14115	20220810	-31.28	7400	20230504	31.08	11700	-17.09	20230104	7400	31.08	20230504	27800	-65.11	20220810	7400	31.08	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
147	20230705	150920	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	-300	5	-2.98	1092426820	111486	61.03	9970	10050	9690	13090	7050	10070	9798.48	8.25	0	-13808	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1309	-39.55	2.50	12	0.83	-247.00	3913.00	14115	20220810	-30.78	7400	20230504	32.03	11700	-16.50	20230104	7400	32.03	20230504	27800	-64.86	20220810	7400	32.03	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
148	20230705	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	-360	5	-3.57	974466870	99337	54.38	9970	10050	9690	13090	7050	10070	9809.39	8.25	0	-14173	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1301	-39.31	2.48	12	0.74	-247.00	3913.00	14115	20220810	-31.21	7400	20230504	31.22	11700	-17.01	20230104	7400	31.22	20230504	27800	-65.07	20220810	7400	31.22	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
149	20230705	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	-280	5	-2.78	791710530	80550	44.10	9970	10050	9730	13090	7050	10070	9828.44	8.25	0	-12645	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1312	-39.64	2.50	12	0.60	-247.00	3913.00	14115	20220810	-30.64	7400	20230504	32.30	11700	-16.32	20230104	7400	32.30	20230504	27800	-64.78	20220810	7400	32.30	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
150	20230705	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	9740	-330	5	-3.28	706981210	71883	39.35	9970	10050	9730	13090	7050	10070	9834.77	8.25	0	-12243	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1305	-39.43	2.49	12	0.54	-247.00	3913.00	14115	20220810	-31.00	7400	20230504	31.62	11700	-16.75	20230104	7400	31.62	20230504	27800	-64.96	20220810	7400	31.62	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
151	20230705	110921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	-250	5	-2.48	635827710	64594	35.36	9970	10050	9750	13090	7050	10070	9843.02	8.25	0	-9962	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1316	-39.76	2.51	12	0.48	-247.00	3913.00	14115	20220810	-30.43	7400	20230504	32.70	11700	-16.07	20230104	7400	32.70	20230504	27800	-64.68	20220810	7400	32.70	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
152	20230705	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	-280	5	-2.78	453508820	45947	25.15	9970	10050	9770	13090	7050	10070	9869.73	8.25	0	-8544	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1312	-39.64	2.50	12	0.34	-247.00	3913.00	14115	20220810	-30.64	7400	20230504	32.30	11700	-16.32	20230104	7400	32.30	20230504	27800	-64.78	20220810	7400	32.30	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
153	20230705	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	9940	-130	5	-1.29	93199410	9356	5.12	9970	10050	9930	13090	7050	10070	9960.02	8.25	0	-1553	10336	10202	10026	9892	9716	10270	9960	67	3020	500	7040	10	1	13403058	1332	-40.24	2.54	12	0.07	-247.00	3913.00	14115	20220810	-29.58	7400	20230504	34.32	11700	-15.04	20230104	7400	34.32	20230504	27800	-64.24	20220810	7400	34.32	20230504	1.90	N	290720	500	67 억		1105585	N	N	0	N	00	N
154	20230704	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	210	2	2.13	1802264110	179894	121.78	9970	10160	9850	12810	6910	9860	10018.40	8.12	0	15173	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1350	-40.77	2.57	12	1.34	-247.00	3913.00	14115	20220810	-28.66	7400	20230504	36.08	11700	-13.93	20230104	7400	36.08	20230504	27800	-63.78	20220810	7400	36.08	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
155	20230704	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	200	2	2.03	1711589300	170891	115.68	9970	10160	9850	12810	6910	9860	10015.68	8.12	0	14155	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1348	-40.73	2.57	12	1.28	-247.00	3913.00	14115	20220810	-28.73	7400	20230504	35.95	11700	-14.02	20230104	7400	35.95	20230504	27800	-63.81	20220810	7400	35.95	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
156	20230704	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	150	2	1.52	1529447870	152766	103.41	9970	10160	9850	12810	6910	9860	10011.70	8.12	0	12931	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1342	-40.53	2.56	12	1.14	-247.00	3913.00	14115	20220810	-29.08	7400	20230504	35.27	11700	-14.44	20230104	7400	35.27	20230504	27800	-63.99	20220810	7400	35.27	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
157	20230704	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	180	2	1.83	1351536580	135009	91.39	9970	10160	9850	12810	6910	9860	10010.72	8.12	0	12175	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1346	-40.65	2.57	12	1.01	-247.00	3913.00	14115	20220810	-28.87	7400	20230504	35.68	11700	-14.19	20230104	7400	35.68	20230504	27800	-63.88	20220810	7400	35.68	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
158	20230704	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	140	2	1.42	1049938580	105099	71.15	9970	10150	9850	12810	6910	9860	9990.00	8.12	0	5930	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1340	-40.49	2.56	12	0.78	-247.00	3913.00	14115	20220810	-29.15	7400	20230504	35.14	11700	-14.53	20230104	7400	35.14	20230504	27800	-64.03	20220810	7400	35.14	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
159	20230704	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	40	2	0.41	967199990	96780	65.51	9970	10150	9850	12810	6910	9860	9993.80	8.12	0	6320	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1327	-40.08	2.53	12	0.72	-247.00	3913.00	14115	20220810	-29.86	7400	20230504	33.78	11700	-15.38	20230104	7400	33.78	20230504	27800	-64.39	20220810	7400	33.78	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
160	20230704	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	180	2	1.83	561745150	56179	38.03	9970	10110	9860	12810	6910	9860	9999.20	8.12	0	2709	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1346	-40.65	2.57	12	0.42	-247.00	3913.00	14115	20220810	-28.87	7400	20230504	35.68	11700	-14.19	20230104	7400	35.68	20230504	27800	-63.88	20220810	7400	35.68	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
161	20230704	090851	57	100.00	KOSDAQ		유통	N	N	N	N		N	9970	110	2	1.12	122265150	12317	8.34	9970	10000	9860	12810	6910	9860	9926.54	8.12	0	1366	10200	10030	9880	9710	9560	9955	9635	67	2950	500	6900	10	1	13403058	1336	-40.36	2.55	12	0.09	-247.00	3913.00	14115	20220810	-29.37	7400	20230504	34.73	11700	-14.79	20230104	7400	34.73	20230504	27800	-64.14	20220810	7400	34.73	20230504	1.86	N	290720	500	67 억		1088581	N	N	0	N	00	N
162	20230703	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	9860	-190	5	-1.89	1431554570	145080	71.64	9950	10050	9730	13060	7040	10050	9867.15	8.10	0	2326	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1322	-39.92	2.52	12	1.08	-247.00	3913.00	14115	20220810	-30.15	7400	20230504	33.24	11700	-15.73	20230104	7400	33.24	20230504	27800	-64.53	20220810	7400	33.24	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
163	20230703	150851	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	-250	5	-2.49	1270544820	128737	63.57	9950	10050	9730	13060	7040	10050	9868.92	8.10	0	3684	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1313	-39.68	2.50	12	0.96	-247.00	3913.00	14115	20220810	-30.57	7400	20230504	32.43	11700	-16.24	20230104	7400	32.43	20230504	27800	-64.75	20220810	7400	32.43	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
164	20230703	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	-180	5	-1.79	880505770	88874	43.89	9950	10050	9790	13060	7040	10050	9906.91	8.10	0	5768	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1323	-39.96	2.52	12	0.66	-247.00	3913.00	14115	20220810	-30.07	7400	20230504	33.38	11700	-15.64	20230104	7400	33.38	20230504	27800	-64.50	20220810	7400	33.38	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
165	20230703	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	9940	-110	5	-1.09	796417070	80367	39.69	9950	10050	9790	13060	7040	10050	9909.27	8.10	0	6433	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1332	-40.24	2.54	12	0.60	-247.00	3913.00	14115	20220810	-29.58	7400	20230504	34.32	11700	-15.04	20230104	7400	34.32	20230504	27800	-64.24	20220810	7400	34.32	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
166	20230703	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	-130	5	-1.29	693982050	70050	34.59	9950	10050	9790	13060	7040	10050	9906.39	8.10	0	6760	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1330	-40.16	2.54	12	0.52	-247.00	3913.00	14115	20220810	-29.72	7400	20230504	34.05	11700	-15.21	20230104	7400	34.05	20230504	27800	-64.32	20220810	7400	34.05	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
167	20230703	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	9880	-170	5	-1.69	586196390	59171	29.22	9950	10050	9790	13060	7040	10050	9906.15	8.10	0	6815	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1324	-40.00	2.52	12	0.44	-247.00	3913.00	14115	20220810	-30.00	7400	20230504	33.51	11700	-15.56	20230104	7400	33.51	20230504	27800	-64.46	20220810	7400	33.51	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
168	20230703	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	9960	-90	5	-0.90	264707800	26589	13.13	9950	10050	9900	13060	7040	10050	9954.55	8.10	0	4911	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1335	-40.32	2.55	12	0.20	-247.00	3913.00	14115	20220810	-29.44	7400	20230504	34.59	11700	-14.87	20230104	7400	34.59	20230504	27800	-64.17	20220810	7400	34.59	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N
169	20230703	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-60	5	-0.60	79935130	8015	3.96	9950	10050	9950	13060	7040	10050	9970.47	8.10	0	-94	10410	10230	10010	9830	9610	10320	9920	67	3010	500	7030	10	1	13403058	1339	-40.45	2.55	12	0.06	-247.00	3913.00	14115	20220810	-29.22	7400	20230504	35.00	11700	-14.62	20230104	7400	35.00	20230504	27800	-64.06	20220810	7400	35.00	20230504	1.66	N	290720	500	67 억		1085946	N	N	0	N	00	N