KissMeData/060900/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	160553	57	100.00	KOSDAQ			N	N	N	N		N	4025	250	2	6.62	1748645070	443719	103.64	3705	4050	3705	4905	2645	3775	3941.45	1.69	0	-20678	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	968	-4.19	2.31	12	1.84	-960.00	1743.00	9340	20220809	-56.91	3210	20230727	25.39	7960	-49.43	20230613	3210	25.39	20230727	7960	-49.43	20230613	411	879.32	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
3	20230731	150555	57	100.00	KOSDAQ			N	N	N	N		N	4015	240	2	6.36	1652093015	419520	97.99	3705	4050	3705	4905	2645	3775	3938.74	1.69	0	-17250	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	966	-4.18	2.30	12	1.74	-960.00	1743.00	9340	20220809	-57.01	3210	20230727	25.08	7960	-49.56	20230613	3210	25.08	20230727	7960	-49.56	20230613	411	876.89	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
4	20230731	140556	57	100.00	KOSDAQ			N	N	N	N		N	3945	170	2	4.50	1319599720	336281	78.55	3705	4050	3705	4905	2645	3775	3924.88	1.69	0	-3764	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	949	-4.11	2.26	12	1.40	-960.00	1743.00	9340	20220809	-57.76	3210	20230727	22.90	7960	-50.44	20230613	3210	22.90	20230727	7960	-50.44	20230613	411	859.85	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
5	20230731	130556	57	100.00	KOSDAQ			N	N	N	N		N	3920	145	2	3.84	1253989045	319640	74.66	3705	4050	3705	4905	2645	3775	3923.94	1.69	0	-3348	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	943	-4.08	2.25	12	1.33	-960.00	1743.00	9340	20220809	-58.03	3210	20230727	22.12	7960	-50.75	20230613	3210	22.12	20230727	7960	-50.75	20230613	411	853.77	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
6	20230731	120602	57	100.00	KOSDAQ			N	N	N	N		N	3990	215	2	5.70	1028913685	262851	61.40	3705	4050	3705	4905	2645	3775	3915.37	1.69	0	3860	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	960	-4.16	2.29	12	1.09	-960.00	1743.00	9340	20220809	-57.28	3210	20230727	24.30	7960	-49.87	20230613	3210	24.30	20230727	7960	-49.87	20230613	411	870.80	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
7	20230731	110605	57	100.00	KOSDAQ			N	N	N	N		N	3905	130	2	3.44	782345500	201059	46.96	3705	4000	3705	4905	2645	3775	3892.14	1.69	0	4827	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	940	-4.07	2.24	12	0.84	-960.00	1743.00	9340	20220809	-58.19	3210	20230727	21.65	7960	-50.94	20230613	3210	21.65	20230727	7960	-50.94	20230613	411	850.12	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
8	20230731	100602	57	100.00	KOSDAQ			N	N	N	N		N	3980	205	2	5.43	469915070	121384	28.35	3705	3995	3705	4905	2645	3775	3872.72	1.69	0	2223	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	958	-4.15	2.28	12	0.50	-960.00	1743.00	9340	20220809	-57.39	3210	20230727	23.99	7960	-50.00	20230613	3210	23.99	20230727	7960	-50.00	20230613	411	868.37	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
9	20230731	090554	57	100.00	KOSDAQ			N	N	N	N		N	3755	-20	5	-0.53	42479620	11425	2.67	3705	3760	3705	4905	2645	3775	3707.86	1.69	0	-2286	4208	3991	3818	3601	3428	3905	3515	241	1130	1000	2640	5	1	24062057	904	-3.91	2.15	12	0.05	-960.00	1743.00	9340	20220809	-59.80	3210	20230727	16.98	7960	-52.83	20230613	3210	16.98	20230727	7960	-52.83	20230613	411	813.63	20230314	0.88	N	060900	1000	240 억		405467	N	N	0	N	00	N
10	20230728	160557	57	100.00	KOSDAQ			N	N	N	N		N	3775	-120	5	-3.08	1610758670	425018	33.83	3905	4035	3645	5060	2730	3895	3789.88	1.99	0	-79912	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	908	-3.93	2.17	12	1.77	-960.00	1743.00	9340	20220809	-59.58	3210	20230727	17.60	7960	-52.58	20230613	3210	17.60	20230727	7960	-52.58	20230613	411	818.49	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
11	20230728	150557	57	100.00	KOSDAQ			N	N	N	N		N	3725	-170	5	-4.36	1550600485	408983	32.55	3905	4035	3645	5060	2730	3895	3791.36	1.99	0	-70757	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	896	-3.88	2.14	12	1.70	-960.00	1743.00	9340	20220809	-60.12	3210	20230727	16.04	7960	-53.20	20230613	3210	16.04	20230727	7960	-53.20	20230613	411	806.33	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
12	20230728	140554	57	100.00	KOSDAQ			N	N	N	N		N	3745	-150	5	-3.85	1252598480	328291	26.13	3905	4035	3725	5060	2730	3895	3815.51	1.99	0	-56659	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	901	-3.90	2.15	12	1.36	-960.00	1743.00	9340	20220809	-59.90	3210	20230727	16.67	7960	-52.95	20230613	3210	16.67	20230727	7960	-52.95	20230613	411	811.19	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
13	20230728	130557	57	100.00	KOSDAQ			N	N	N	N		N	3815	-80	5	-2.05	1081133400	282751	22.51	3905	4035	3725	5060	2730	3895	3823.62	1.99	0	-43808	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	918	-3.97	2.19	12	1.18	-960.00	1743.00	9340	20220809	-59.15	3210	20230727	18.85	7960	-52.07	20230613	3210	18.85	20230727	7960	-52.07	20230613	411	828.22	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
14	20230728	120554	57	100.00	KOSDAQ			N	N	N	N		N	3790	-105	5	-2.70	1028184400	268826	21.40	3905	4035	3725	5060	2730	3895	3824.72	1.99	0	-44310	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	912	-3.95	2.17	12	1.12	-960.00	1743.00	9340	20220809	-59.42	3210	20230727	18.07	7960	-52.39	20230613	3210	18.07	20230727	7960	-52.39	20230613	411	822.14	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
15	20230728	110558	57	100.00	KOSDAQ			N	N	N	N		N	3780	-115	5	-2.95	940270715	245817	19.57	3905	4035	3725	5060	2730	3895	3825.08	1.99	0	-44410	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	910	-3.94	2.17	12	1.02	-960.00	1743.00	9340	20220809	-59.53	3210	20230727	17.76	7960	-52.51	20230613	3210	17.76	20230727	7960	-52.51	20230613	411	819.71	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
16	20230728	100551	57	100.00	KOSDAQ			N	N	N	N		N	3770	-125	5	-3.21	673170015	176210	14.03	3905	4035	3725	5060	2730	3895	3820.27	1.99	0	-34315	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	907	-3.93	2.16	12	0.73	-960.00	1743.00	9340	20220809	-59.64	3210	20230727	17.45	7960	-52.64	20230613	3210	17.45	20230727	7960	-52.64	20230613	411	817.27	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
17	20230728	090556	57	100.00	KOSDAQ			N	N	N	N		N	3835	-60	5	-1.54	107624035	28229	2.25	3905	3905	3725	5060	2730	3895	3812.53	1.99	0	-8385	4551	4222	3716	3387	2881	4387	3552	241	1165	1000	2720	5	1	24062057	923	-3.99	2.20	12	0.12	-960.00	1743.00	9340	20220809	-58.94	3210	20230727	19.47	7960	-51.82	20230613	3210	19.47	20230727	7960	-51.82	20230613	411	833.09	20230314	1.01	N	060900	1000	240 억		479505	N	N	0	N	00	N
18	20230727	160552	57	100.00	KOSDAQ			N	N	N	N		N	3895	395	2	11.29	4717154135	1253284	54.50	3210	4045	3210	4550	2450	3500	3763.84	1.21	238256	193897	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	937	-4.06	2.23	12	5.21	-960.00	1743.00	9340	20220809	-58.30	3210	20230727	21.34	7960	-51.07	20230613	3210	21.34	20230727	7960	-51.07	20230613	411	847.69	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
19	20230727	150554	57	100.00	KOSDAQ			N	N	N	N		N	3915	415	2	11.86	4602668345	1223768	53.22	3210	4045	3210	4550	2450	3500	3761.08	1.21	238256	191119	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	942	-4.08	2.25	12	5.09	-960.00	1743.00	9340	20220809	-58.08	3210	20230727	21.96	7960	-50.82	20230613	3210	21.96	20230727	7960	-50.82	20230613	411	852.55	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
20	20230727	140551	57	100.00	KOSDAQ			N	N	N	N		N	3845	345	2	9.86	4357852025	1160870	50.48	3210	4045	3210	4550	2450	3500	3753.97	1.21	238256	194558	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	925	-4.01	2.21	12	4.82	-960.00	1743.00	9340	20220809	-58.83	3210	20230727	19.78	7960	-51.70	20230613	3210	19.78	20230727	7960	-51.70	20230613	411	835.52	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
21	20230727	130550	57	100.00	KOSDAQ			N	N	N	N		N	3830	330	2	9.43	4091045230	1092159	47.49	3210	4045	3210	4550	2450	3500	3745.85	1.21	238256	221134	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	922	-3.99	2.20	12	4.54	-960.00	1743.00	9340	20220809	-58.99	3210	20230727	19.31	7960	-51.88	20230613	3210	19.31	20230727	7960	-51.88	20230613	411	831.87	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
22	20230727	120553	57	100.00	KOSDAQ			N	N	N	N		N	3820	320	2	9.14	3912095335	1045439	45.46	3210	4045	3210	4550	2450	3500	3742.07	1.21	238256	219921	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	919	-3.98	2.19	12	4.34	-960.00	1743.00	9340	20220809	-59.10	3210	20230727	19.00	7960	-52.01	20230613	3210	19.00	20230727	7960	-52.01	20230613	411	829.44	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
23	20230727	110553	57	100.00	KOSDAQ			N	N	N	N		N	3915	415	2	11.86	3341279035	901079	39.18	3210	4045	3210	4550	2450	3500	3708.10	1.21	238256	200991	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	942	-4.08	2.25	12	3.74	-960.00	1743.00	9340	20220809	-58.08	3210	20230727	21.96	7960	-50.82	20230613	3210	21.96	20230727	7960	-50.82	20230613	411	852.55	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
24	20230727	100551	57	100.00	KOSDAQ			N	N	N	N		N	3885	385	2	11.00	2818627200	767565	33.38	3210	4045	3210	4550	2450	3500	3672.18	1.21	238256	152291	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	935	-4.05	2.23	12	3.19	-960.00	1743.00	9340	20220809	-58.40	3210	20230727	21.03	7960	-51.19	20230613	3210	21.03	20230727	7960	-51.19	20230613	411	845.26	20230314	1.25	N	060900	1000	240 억		291612	N	N	0	N	00	N
25	20230727	090551	57	100.00	KOSDAQ			N	N	N	N		N	3530	30	2	0.86	775416845	236484	10.28	3210	3530	3210	4550	2450	3500	3278.88	1.21	238256	79852	4313	3906	3568	3161	2823	3737	2992	241	1050	1000	2450	5	1	24062057	849	-3.68	2.03	12	0.98	-960.00	1743.00	9340	20220809	-62.21	3210	20230727	9.97	7960	-55.65	20230613	3210	9.97	20230727	7960	-55.65	20230613	411	758.88	20230314	1.25	N	060900	1000	240 억		291612	Y	N	0	N	00	N
26	20230726	160549	54	100.00	KOSDAQ			N	N	N	N		N	3500	-480	5	-12.06	8303048720	2295153	42.13	3790	3975	3230	5170	2790	3980	3617.45	0.22	0	238256	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	842	-3.65	2.01	12	9.54	-960.00	1743.00	9340	20220809	-62.53	3230	20230726	8.36	7960	-56.03	20230613	3230	8.36	20230726	7960	-56.03	20230613	411	751.58	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
27	20230726	150553	54	100.00	KOSDAQ			N	N	N	N		N	3485	-495	5	-12.44	8095845895	2235950	41.04	3790	3975	3230	5170	2790	3980	3620.45	0.22	0	218114	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	839	-3.63	2.00	12	9.29	-960.00	1743.00	9340	20220809	-62.69	3230	20230726	7.89	7960	-56.22	20230613	3230	7.89	20230726	7960	-56.22	20230613	411	747.93	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
28	20230726	140550	54	100.00	KOSDAQ			N	N	N	N		N	3530	-450	5	-11.31	7432528930	2046968	37.57	3790	3975	3230	5170	2790	3980	3630.66	0.22	0	187819	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	849	-3.68	2.03	12	8.51	-960.00	1743.00	9340	20220809	-62.21	3230	20230726	9.29	7960	-55.65	20230613	3230	9.29	20230726	7960	-55.65	20230613	411	758.88	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
29	20230726	130548	54	100.00	KOSDAQ			N	N	N	N		N	3695	-285	5	-7.16	6959011270	1914794	35.15	3790	3975	3230	5170	2790	3980	3633.99	0.22	0	143476	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	889	-3.85	2.12	12	7.96	-960.00	1743.00	9340	20220809	-60.44	3230	20230726	14.40	7960	-53.58	20230613	3230	14.40	20230726	7960	-53.58	20230613	411	799.03	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
30	20230726	120550	54	100.00	KOSDAQ			N	N	N	N		N	3815	-165	5	-4.15	6679635160	1839829	33.77	3790	3975	3230	5170	2790	3980	3630.20	0.22	0	140948	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	918	-3.97	2.19	12	7.65	-960.00	1743.00	9340	20220809	-59.15	3230	20230726	18.11	7960	-52.07	20230613	3230	18.11	20230726	7960	-52.07	20230613	411	828.22	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
31	20230726	110546	54	100.00	KOSDAQ			N	N	N	N		N	3715	-265	5	-6.66	5192302545	1449972	26.62	3790	3975	3230	5170	2790	3980	3580.43	0.22	0	238128	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	894	-3.87	2.13	12	6.03	-960.00	1743.00	9340	20220809	-60.22	3230	20230726	15.02	7960	-53.33	20230613	3230	15.02	20230726	7960	-53.33	20230613	411	803.89	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
32	20230726	100550	54	100.00	KOSDAQ			N	N	N	N		N	3275	-705	5	-17.71	3410109740	939425	17.24	3790	3975	3230	5170	2790	3980	3629.27	0.22	0	141997	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	788	-3.41	1.88	12	3.90	-960.00	1743.00	9340	20220809	-64.94	3230	20230726	1.39	7960	-58.86	20230613	3230	1.39	20230726	7960	-58.86	20230613	411	696.84	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
33	20230726	090546	54	100.00	KOSDAQ			N	N	N	N		N	3970	-10	5	-0.25	511478790	133511	2.45	3790	3970	3775	5170	2790	3980	3828.78	0.22	0	16327	6353	5166	4573	3386	2793	4870	3090	241	1190	1000	2780	5	1	24062057	955	-4.14	2.28	12	0.55	-960.00	1743.00	9340	20220809	-57.49	3775	20230726	5.17	7960	-50.13	20230613	3775	5.17	20230726	7960	-50.13	20230613	411	865.94	20230314	1.27	N	060900	1000	240 억		53356	N	N	0	N	01	N
34	20230725	160544	57	100.00	KOSDAQ			N	N	N	N		N	3980	-1700	4	-29.93	23244046145	5436005	1350.38	5760	5760	3980	7380	3980	5680	4276.63	0.48	0	-62072	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	958	-4.15	2.28	12	22.59	-960.00	1743.00	9340	20220809	-57.39	3980	20230725	0.00	7960	-50.00	20230613	3980	0.00	20230725	7960	-50.00	20230613	411	868.37	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
35	20230725	150541	57	100.00	KOSDAQ			N	N	N	N		N	3980	-1700	4	-29.93	22937259785	5358923	1331.23	5760	5760	3980	7380	3980	5680	4280.04	0.48	0	-62072	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	958	-4.15	2.28	12	22.27	-960.00	1743.00	9340	20220809	-57.39	3980	20230725	0.00	7960	-50.00	20230613	3980	0.00	20230725	7960	-50.00	20230613	411	868.37	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
36	20230725	140541	57	100.00	KOSDAQ			N	N	N	N		N	4150	-1530	5	-26.94	20223847450	4684948	1163.81	5760	5760	3980	7380	3980	5680	4316.60	0.48	0	-7679	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	999	-4.32	2.38	12	19.47	-960.00	1743.00	9340	20220809	-55.57	3980	20230725	4.27	7960	-47.86	20230613	3980	4.27	20230725	7960	-47.86	20230613	411	909.73	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
37	20230725	130546	57	100.00	KOSDAQ			N	N	N	N		N	4575	-1105	5	-19.45	18539841205	4294687	1066.86	5760	5760	3980	7380	3980	5680	4316.73	0.48	0	32414	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	1101	-4.77	2.62	12	17.85	-960.00	1743.00	9340	20220809	-51.02	3980	20230725	14.95	7960	-42.53	20230613	3980	14.95	20230725	7960	-42.53	20230613	411	1013.14	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
38	20230725	120546	57	100.00	KOSDAQ			N	N	N	N		N	4400	-1280	5	-22.54	16974782415	3950110	981.26	5760	5760	3980	7380	3980	5680	4297.08	0.48	0	26985	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	1059	-4.58	2.52	12	16.42	-960.00	1743.00	9340	20220809	-52.89	3980	20230725	10.55	7960	-44.72	20230613	3980	10.55	20230725	7960	-44.72	20230613	411	970.56	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
39	20230725	110543	57	100.00	KOSDAQ			N	N	N	N		N	4490	-1190	5	-20.95	14623217440	3419544	849.46	5760	5760	3980	7380	3980	5680	4276.12	0.48	0	123390	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	1080	-4.68	2.58	12	14.21	-960.00	1743.00	9340	20220809	-51.93	3980	20230725	12.81	7960	-43.59	20230613	3980	12.81	20230725	7960	-43.59	20230613	411	992.46	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
40	20230725	100542	57	100.00	KOSDAQ			N	N	N	N		N	4710	-970	5	-17.08	1979270245	374921	93.14	5760	5760	4710	7380	3980	5680	5278.52	0.48	0	45460	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	5	1	24062057	1133	-4.91	2.70	12	1.56	-960.00	1743.00	9340	20220809	-49.57	4110	20230314	14.60	7960	-40.83	20230613	4110	14.60	20230314	7960	-40.83	20230613	411	1045.99	20230314	1.30	N	060900	1000	240 억		114869	Y	N	0	N	00	N
41	20230725	090542	57	100.00	KOSDAQ			N	N	N	N		N	5570	-110	5	-1.94	54468210	9638	2.39	5760	5760	5540	7380	3980	5680	5649.50	0.48	0	-3042	6213	5946	5793	5526	5373	5870	5450	241	1700	1000	3970	10	1	24062057	1340	-5.80	3.20	12	0.04	-960.00	1743.00	9340	20220809	-40.36	4110	20230314	35.52	7960	-30.03	20230613	4110	35.52	20230314	7960	-30.03	20230613	411	1255.23	20230314	1.30	N	060900	1000	240 억		114869	N	N	0	N	00	N
42	20230724	160545	57	100.00	KOSDAQ			N	N	N	N		N	5680	-220	5	-3.73	2359825710	401947	83.97	5980	6060	5640	7670	4130	5900	5870.99	0.67	0	-48451	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1367	-5.92	3.26	12	1.67	-960.00	1743.00	9340	20220809	-39.19	4110	20230314	38.20	7960	-28.64	20230613	4110	38.20	20230314	7960	-28.64	20230613	411	1282.00	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
43	20230724	150540	57	100.00	KOSDAQ			N	N	N	N		N	5720	-180	5	-3.05	2214571790	376376	78.63	5980	6060	5640	7670	4130	5900	5883.93	0.67	0	-51255	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1376	-5.96	3.28	12	1.56	-960.00	1743.00	9340	20220809	-38.76	4110	20230314	39.17	7960	-28.14	20230613	4110	39.17	20230314	7960	-28.14	20230613	411	1291.73	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
44	20230724	140540	57	100.00	KOSDAQ			N	N	N	N		N	5760	-140	5	-2.37	1968328330	333228	69.61	5980	6060	5680	7670	4130	5900	5906.85	0.67	0	-44003	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1386	-6.00	3.30	12	1.38	-960.00	1743.00	9340	20220809	-38.33	4110	20230314	40.15	7960	-27.64	20230613	4110	40.15	20230314	7960	-27.64	20230613	411	1301.46	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
45	20230724	130540	57	100.00	KOSDAQ			N	N	N	N		N	5890	-10	5	-0.17	1729642000	291752	60.95	5980	6060	5760	7670	4130	5900	5928.47	0.67	0	-40267	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1417	-6.14	3.38	12	1.21	-960.00	1743.00	9340	20220809	-36.94	4110	20230314	43.31	7960	-26.01	20230613	4110	43.31	20230314	7960	-26.01	20230613	411	1333.09	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
46	20230724	120541	57	100.00	KOSDAQ			N	N	N	N		N	5890	-10	5	-0.17	1587789680	267502	55.88	5980	6060	5760	7670	4130	5900	5935.62	0.67	0	-32645	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1417	-6.14	3.38	12	1.11	-960.00	1743.00	9340	20220809	-36.94	4110	20230314	43.31	7960	-26.01	20230613	4110	43.31	20230314	7960	-26.01	20230613	411	1333.09	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
47	20230724	110544	57	100.00	KOSDAQ			N	N	N	N		N	6000	100	2	1.69	1305402450	219979	45.96	5980	6060	5760	7670	4130	5900	5934.21	0.67	0	-15811	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1444	-6.25	3.44	12	0.91	-960.00	1743.00	9340	20220809	-35.76	4110	20230314	45.99	7960	-24.62	20230613	4110	45.99	20230314	7960	-24.62	20230613	411	1359.85	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
48	20230724	100538	57	100.00	KOSDAQ			N	N	N	N		N	6030	130	2	2.20	764388270	129948	27.15	5980	6040	5760	7670	4130	5900	5882.26	0.67	0	-13878	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1451	-6.28	3.46	12	0.54	-960.00	1743.00	9340	20220809	-35.44	4110	20230314	46.72	7960	-24.25	20230613	4110	46.72	20230314	7960	-24.25	20230613	411	1367.15	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
49	20230724	090541	57	100.00	KOSDAQ			N	N	N	N		N	5840	-60	5	-1.02	109552550	18581	3.88	5980	6000	5800	7670	4130	5900	5895.94	0.67	0	-10399	6273	6086	5953	5766	5633	6180	5860	241	1770	1000	4130	10	1	24062057	1405	-6.08	3.35	12	0.08	-960.00	1743.00	9340	20220809	-37.47	4110	20230314	42.09	7960	-26.63	20230613	4110	42.09	20230314	7960	-26.63	20230613	411	1320.92	20230314	1.30	N	060900	1000	240 억		161889	N	N	0	N	00	N
50	20230721	160536	57	100.00	KOSDAQ			N	N	N	N		N	5900	80	2	1.37	2864176180	477067	89.75	5820	6140	5820	7560	4080	5820	6003.80	0.61	0	11821	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1420	-6.15	3.38	12	1.98	-960.00	1743.00	9340	20220809	-36.83	4110	20230314	43.55	7960	-25.88	20230613	4110	43.55	20230314	7960	-25.88	20230613	411	1335.52	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
51	20230721	150539	57	100.00	KOSDAQ			N	N	N	N		N	5990	170	2	2.92	2324997540	386582	72.73	5820	6140	5820	7560	4080	5820	6014.32	0.61	0	20534	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1441	-6.24	3.44	12	1.61	-960.00	1743.00	9340	20220809	-35.87	4110	20230314	45.74	7960	-24.75	20230613	4110	45.74	20230314	7960	-24.75	20230613	411	1357.42	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
52	20230721	140535	57	100.00	KOSDAQ			N	N	N	N		N	5980	160	2	2.75	2030424730	337585	63.51	5820	6140	5820	7560	4080	5820	6014.65	0.61	0	18443	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1439	-6.23	3.43	12	1.40	-960.00	1743.00	9340	20220809	-35.97	4110	20230314	45.50	7960	-24.87	20230613	4110	45.50	20230314	7960	-24.87	20230613	411	1354.99	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
53	20230721	130537	57	100.00	KOSDAQ			N	N	N	N		N	6010	190	2	3.26	1923625460	319739	60.15	5820	6140	5820	7560	4080	5820	6016.33	0.61	0	18770	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1446	-6.26	3.45	12	1.33	-960.00	1743.00	9340	20220809	-35.65	4110	20230314	46.23	7960	-24.50	20230613	4110	46.23	20230314	7960	-24.50	20230613	411	1362.29	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
54	20230721	120543	57	100.00	KOSDAQ			N	N	N	N		N	6070	250	2	4.30	1737262530	288763	54.32	5820	6140	5820	7560	4080	5820	6016.33	0.61	0	21413	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1461	-6.32	3.48	12	1.20	-960.00	1743.00	9340	20220809	-35.01	4110	20230314	47.69	7960	-23.74	20230613	4110	47.69	20230314	7960	-23.74	20230613	411	1376.89	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
55	20230721	110541	57	100.00	KOSDAQ			N	N	N	N		N	5990	170	2	2.92	1110384170	185254	34.85	5820	6100	5820	7560	4080	5820	5993.99	0.61	0	-9987	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1441	-6.24	3.44	12	0.77	-960.00	1743.00	9340	20220809	-35.87	4110	20230314	45.74	7960	-24.75	20230613	4110	45.74	20230314	7960	-24.75	20230613	411	1357.42	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
56	20230721	100539	57	100.00	KOSDAQ			N	N	N	N		N	6040	220	2	3.78	979411430	163425	30.74	5820	6100	5820	7560	4080	5820	5993.20	0.61	0	-8634	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1453	-6.29	3.47	12	0.68	-960.00	1743.00	9340	20220809	-35.33	4110	20230314	46.96	7960	-24.12	20230613	4110	46.96	20230314	7960	-24.12	20230613	411	1369.59	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
57	20230721	090540	57	100.00	KOSDAQ			N	N	N	N		N	6020	200	2	3.44	255807960	43457	8.18	5820	6040	5820	7560	4080	5820	5886.70	0.61	0	1885	6393	6106	5813	5526	5233	6250	5670	241	1740	1000	4070	10	1	24062057	1449	-6.27	3.45	12	0.18	-960.00	1743.00	9340	20220809	-35.55	4110	20230314	46.47	7960	-24.37	20230613	4110	46.47	20230314	7960	-24.37	20230613	411	1364.72	20230314	1.45	N	060900	1000	240 억		146033	N	N	0	N	00	N
58	20230720	160535	57	100.00	KOSDAQ			N	N	N	N		N	5820	320	2	5.82	2978721630	510165	106.44	5580	6100	5520	7150	3850	5500	5838.78	0.43	0	45170	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1400	-6.06	3.34	12	2.12	-960.00	1743.00	9340	20220809	-37.69	4110	20230314	41.61	7960	-26.88	20230613	4110	41.61	20230314	7960	-26.88	20230613	411	1316.06	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
59	20230720	150535	57	100.00	KOSDAQ			N	N	N	N		N	5970	470	2	8.55	2569641820	440257	91.86	5580	6100	5520	7150	3850	5500	5836.69	0.43	0	36606	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1437	-6.22	3.43	12	1.83	-960.00	1743.00	9340	20220809	-36.08	4110	20230314	45.26	7960	-25.00	20230613	4110	45.26	20230314	7960	-25.00	20230613	411	1352.55	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
60	20230720	140534	57	100.00	KOSDAQ			N	N	N	N		N	6080	580	2	10.55	2042315420	352490	73.54	5580	6090	5520	7150	3850	5500	5793.97	0.43	0	52314	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1463	-6.33	3.49	12	1.46	-960.00	1743.00	9340	20220809	-34.90	4110	20230314	47.93	7960	-23.62	20230613	4110	47.93	20230314	7960	-23.62	20230613	411	1379.32	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
61	20230720	130533	57	100.00	KOSDAQ			N	N	N	N		N	5700	200	2	3.64	873329080	155140	32.37	5580	5740	5520	7150	3850	5500	5629.30	0.43	0	23248	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1372	-5.94	3.27	12	0.64	-960.00	1743.00	9340	20220809	-38.97	4110	20230314	38.69	7960	-28.39	20230613	4110	38.69	20230314	7960	-28.39	20230613	411	1286.86	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
62	20230720	120539	57	100.00	KOSDAQ			N	N	N	N		N	5680	180	2	3.27	696158650	124075	25.89	5580	5720	5520	7150	3850	5500	5610.79	0.43	0	13199	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1367	-5.92	3.26	12	0.52	-960.00	1743.00	9340	20220809	-39.19	4110	20230314	38.20	7960	-28.64	20230613	4110	38.20	20230314	7960	-28.64	20230613	411	1282.00	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
63	20230720	110537	57	100.00	KOSDAQ			N	N	N	N		N	5600	100	2	1.82	564453130	100735	21.02	5580	5720	5520	7150	3850	5500	5603.35	0.43	0	17242	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1347	-5.83	3.21	12	0.42	-960.00	1743.00	9340	20220809	-40.04	4110	20230314	36.25	7960	-29.65	20230613	4110	36.25	20230314	7960	-29.65	20230613	411	1262.53	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
64	20230720	100533	57	100.00	KOSDAQ			N	N	N	N		N	5600	100	2	1.82	499383750	89118	18.59	5580	5720	5520	7150	3850	5500	5603.62	0.43	0	18945	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1347	-5.83	3.21	12	0.37	-960.00	1743.00	9340	20220809	-40.04	4110	20230314	36.25	7960	-29.65	20230613	4110	36.25	20230314	7960	-29.65	20230613	411	1262.53	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
65	20230720	090532	57	100.00	KOSDAQ			N	N	N	N		N	5660	160	2	2.91	95294250	16997	3.55	5580	5720	5550	7150	3850	5500	5606.53	0.43	0	-255	6033	5766	5603	5336	5173	5685	5255	241	1650	1000	3850	10	1	24062057	1362	-5.90	3.25	12	0.07	-960.00	1743.00	9340	20220809	-39.40	4110	20230314	37.71	7960	-28.89	20230613	4110	37.71	20230314	7960	-28.89	20230613	411	1277.13	20230314	1.58	N	060900	1000	240 억		104500	N	N	0	N	00	N
66	20230719	160543	54	100.00	KOSDAQ			N	N	N	N		N	5500	-110	5	-1.96	2676101170	478420	86.36	5570	5870	5440	7290	3930	5610	5592.39	0.43	0	1178	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1323	-5.73	3.16	12	1.99	-960.00	1743.00	9340	20220809	-41.11	4110	20230314	33.82	7960	-30.90	20230613	4110	33.82	20230314	7960	-30.90	20230613	411	1238.20	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
67	20230719	150541	54	100.00	KOSDAQ			N	N	N	N		N	5590	-20	5	-0.36	2469665970	441055	79.61	5570	5870	5440	7290	3930	5610	5598.58	0.43	0	-5861	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1345	-5.82	3.21	12	1.83	-960.00	1743.00	9340	20220809	-40.15	4110	20230314	36.01	7960	-29.77	20230613	4110	36.01	20230314	7960	-29.77	20230613	411	1260.10	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
68	20230719	140543	54	100.00	KOSDAQ			N	N	N	N		N	5510	-100	5	-1.78	2159722860	385220	69.53	5570	5870	5440	7290	3930	5610	5606.13	0.43	0	-7337	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1326	-5.74	3.16	12	1.60	-960.00	1743.00	9340	20220809	-41.01	4110	20230314	34.06	7960	-30.78	20230613	4110	34.06	20230314	7960	-30.78	20230613	411	1240.63	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
69	20230719	130537	54	100.00	KOSDAQ			N	N	N	N		N	5510	-100	5	-1.78	1802167050	320357	57.83	5570	5870	5440	7290	3930	5610	5627.31	0.43	0	-244	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1326	-5.74	3.16	12	1.33	-960.00	1743.00	9340	20220809	-41.01	4110	20230314	34.06	7960	-30.78	20230613	4110	34.06	20230314	7960	-30.78	20230613	411	1240.63	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
70	20230719	120542	54	100.00	KOSDAQ			N	N	N	N		N	5490	-120	5	-2.14	1494397920	265314	47.89	5570	5870	5440	7290	3930	5610	5635.83	0.43	0	4453	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1321	-5.72	3.15	12	1.10	-960.00	1743.00	9340	20220809	-41.22	4110	20230314	33.58	7960	-31.03	20230613	4110	33.58	20230314	7960	-31.03	20230613	411	1235.77	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
71	20230719	110543	54	100.00	KOSDAQ			N	N	N	N		N	5640	30	2	0.53	1146197670	202482	36.55	5570	5870	5570	7290	3930	5610	5670.83	0.43	0	7918	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1357	-5.88	3.24	12	0.84	-960.00	1743.00	9340	20220809	-39.61	4110	20230314	37.23	7960	-29.15	20230613	4110	37.23	20230314	7960	-29.15	20230613	411	1272.26	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
72	20230719	100538	54	100.00	KOSDAQ			N	N	N	N		N	5600	-10	5	-0.18	974642010	172194	31.08	5570	5870	5570	7290	3930	5610	5672.29	0.43	0	5584	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1347	-5.83	3.21	12	0.72	-960.00	1743.00	9340	20220809	-40.04	4110	20230314	36.25	7960	-29.65	20230613	4110	36.25	20230314	7960	-29.65	20230613	411	1262.53	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
73	20230719	090538	54	100.00	KOSDAQ			N	N	N	N		N	5650	40	2	0.71	386743210	68971	12.45	5570	5720	5570	7290	3930	5610	5604.80	0.43	0	3396	6290	5950	5690	5350	5090	5820	5220	241	1680	1000	3920	10	1	24062057	1360	-5.89	3.24	12	0.29	-960.00	1743.00	9340	20220809	-39.51	4110	20230314	37.47	7960	-29.02	20230613	4110	37.47	20230314	7960	-29.02	20230613	411	1274.70	20230314	1.69	N	060900	1000	240 억		103322	N	N	0	N	01	N
74	20230718	160538	54	100.00	KOSDAQ			N	N	N	N		N	5610	-360	5	-6.03	2982805250	520540	74.97	6030	6030	5430	7760	4180	5970	5730.41	0.38	0	11318	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1350	-5.84	3.22	12	2.16	-960.00	1743.00	9340	20220809	-39.94	4110	20230314	36.50	7960	-29.52	20230613	4110	36.50	20230314	7960	-29.52	20230613	411	1264.96	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
75	20230718	150538	54	100.00	KOSDAQ			N	N	N	N		N	5670	-300	5	-5.03	2605310080	453549	65.33	6030	6030	5430	7760	4180	5970	5744.27	0.38	0	2795	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1364	-5.91	3.25	12	1.88	-960.00	1743.00	9340	20220809	-39.29	4110	20230314	37.96	7960	-28.77	20230613	4110	37.96	20230314	7960	-28.77	20230613	411	1279.56	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
76	20230718	140535	54	100.00	KOSDAQ			N	N	N	N		N	5830	-140	5	-2.35	2226309630	387472	55.81	6030	6030	5430	7760	4180	5970	5745.73	0.38	0	3866	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1403	-6.07	3.34	12	1.61	-960.00	1743.00	9340	20220809	-37.58	4110	20230314	41.85	7960	-26.76	20230613	4110	41.85	20230314	7960	-26.76	20230613	411	1318.49	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
77	20230718	130535	54	100.00	KOSDAQ			N	N	N	N		N	5760	-210	5	-3.52	1849367860	321292	46.28	6030	6030	5430	7760	4180	5970	5756.03	0.38	0	4793	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1386	-6.00	3.30	12	1.34	-960.00	1743.00	9340	20220809	-38.33	4110	20230314	40.15	7960	-27.64	20230613	4110	40.15	20230314	7960	-27.64	20230613	411	1301.46	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
78	20230718	120539	54	100.00	KOSDAQ			N	N	N	N		N	5860	-110	5	-1.84	1667683400	289897	41.75	6030	6030	5430	7760	4180	5970	5752.68	0.38	0	5947	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1410	-6.10	3.36	12	1.20	-960.00	1743.00	9340	20220809	-37.26	4110	20230314	42.58	7960	-26.38	20230613	4110	42.58	20230314	7960	-26.38	20230613	411	1325.79	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
79	20230718	110539	54	100.00	KOSDAQ			N	N	N	N		N	5760	-210	5	-3.52	1528498160	265827	38.29	6030	6030	5430	7760	4180	5970	5749.97	0.38	0	998	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1386	-6.00	3.30	12	1.10	-960.00	1743.00	9340	20220809	-38.33	4110	20230314	40.15	7960	-27.64	20230613	4110	40.15	20230314	7960	-27.64	20230613	411	1301.46	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
80	20230718	100534	54	100.00	KOSDAQ			N	N	N	N		N	5820	-150	5	-2.51	946771970	165644	23.86	6030	6030	5430	7760	4180	5970	5715.70	0.38	0	3583	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1400	-6.06	3.34	12	0.69	-960.00	1743.00	9340	20220809	-37.69	4110	20230314	41.61	7960	-26.88	20230613	4110	41.61	20230314	7960	-26.88	20230613	411	1316.06	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
81	20230718	090534	54	100.00	KOSDAQ			N	N	N	N		N	5790	-180	5	-3.02	68553660	11560	1.67	6030	6030	5790	7760	4180	5970	5930.25	0.38	0	-3052	6956	6462	6176	5682	5396	6320	5540	241	1790	1000	4170	10	1	24062057	1393	-6.03	3.32	12	0.05	-960.00	1743.00	9340	20220809	-38.01	4110	20230314	40.88	7960	-27.26	20230613	4110	40.88	20230314	7960	-27.26	20230613	411	1308.76	20230314	1.75	N	060900	1000	240 억		92003	N	N	0	N	01	N
82	20230717	160536	57	100.00	KOSDAQ			N	N	N	N		N	5970	-730	5	-10.90	4245322530	689602	130.76	6670	6670	5890	8710	4690	6700	6156.65	0.37	0	3109	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1437	-6.22	3.43	12	2.87	-960.00	1743.00	9340	20220809	-36.08	4110	20230314	45.26	7960	-25.00	20230613	4110	45.26	20230314	7960	-25.00	20230613	411	1352.55	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
83	20230717	150532	57	100.00	KOSDAQ			N	N	N	N		N	6040	-660	5	-9.85	4049148380	656837	124.55	6670	6670	5890	8710	4690	6700	6164.62	0.37	0	231	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1453	-6.29	3.47	12	2.73	-960.00	1743.00	9340	20220809	-35.33	4110	20230314	46.96	7960	-24.12	20230613	4110	46.96	20230314	7960	-24.12	20230613	411	1369.59	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
84	20230717	140534	57	100.00	KOSDAQ			N	N	N	N		N	6010	-690	5	-10.30	3219267290	517712	98.17	6670	6670	6010	8710	4690	6700	6218.26	0.37	0	-13789	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1446	-6.26	3.45	12	2.15	-960.00	1743.00	9340	20220809	-35.65	4110	20230314	46.23	7960	-24.50	20230613	4110	46.23	20230314	7960	-24.50	20230613	411	1362.29	20230314	1.80	N	060900	1000	240 억		90048	Y	N	0	N	00	N
85	20230717	130531	57	100.00	KOSDAQ			N	N	N	N		N	6190	-510	5	-7.61	2605606620	417033	79.08	6670	6670	6010	8710	4690	6700	6247.96	0.37	0	-17136	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1489	-6.45	3.55	12	1.73	-960.00	1743.00	9340	20220809	-33.73	4110	20230314	50.61	7960	-22.24	20230613	4110	50.61	20230314	7960	-22.24	20230613	411	1406.08	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
86	20230717	120536	57	100.00	KOSDAQ			N	N	N	N		N	6150	-550	5	-8.21	2394766110	382818	72.59	6670	6670	6010	8710	4690	6700	6255.63	0.37	0	-17486	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1480	-6.41	3.53	12	1.59	-960.00	1743.00	9340	20220809	-34.15	4110	20230314	49.64	7960	-22.74	20230613	4110	49.64	20230314	7960	-22.74	20230613	411	1396.35	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
87	20230717	110530	57	100.00	KOSDAQ			N	N	N	N		N	6100	-600	5	-8.96	1526402770	241252	45.75	6670	6670	6100	8710	4690	6700	6327.01	0.37	0	-15993	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1468	-6.35	3.50	12	1.00	-960.00	1743.00	9340	20220809	-34.69	4110	20230314	48.42	7960	-23.37	20230613	4110	48.42	20230314	7960	-23.37	20230613	411	1384.18	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
88	20230717	100532	57	100.00	KOSDAQ			N	N	N	N		N	6300	-400	5	-5.97	1047336120	164411	31.18	6670	6670	6240	8710	4690	6700	6370.23	0.37	0	5089	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1516	-6.56	3.61	12	0.68	-960.00	1743.00	9340	20220809	-32.55	4110	20230314	53.28	7960	-20.85	20230613	4110	53.28	20230314	7960	-20.85	20230613	411	1432.85	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
89	20230717	090530	57	100.00	KOSDAQ			N	N	N	N		N	6560	-140	5	-2.09	69593320	10535	2.00	6670	6670	6520	8710	4690	6700	6605.92	0.37	0	-3010	7080	6890	6670	6480	6260	6780	6370	241	2010	1000	4690	10	1	24062057	1578	-6.83	3.76	12	0.04	-960.00	1743.00	9340	20220809	-29.76	4110	20230314	59.61	7960	-17.59	20230613	4110	59.61	20230314	7960	-17.59	20230613	411	1496.11	20230314	1.80	N	060900	1000	240 억		90048	N	N	0	N	00	N
90	20230714	160530	57	100.00	KOSDAQ			N	N	N	N		N	6700	20	2	0.30	3474413440	526591	88.95	6820	6860	6450	8680	4680	6680	6597.93	0.34	0	5692	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1612	-6.98	3.84	12	2.19	-960.00	1743.00	9340	20220809	-28.27	4110	20230314	63.02	7960	-15.83	20230613	4110	63.02	20230314	7960	-15.83	20230613	411	1530.17	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
91	20230714	150533	57	100.00	KOSDAQ			N	N	N	N		N	6600	-80	5	-1.20	3140505820	476262	80.45	6820	6860	6450	8680	4680	6680	6594.07	0.34	0	14132	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1588	-6.88	3.79	12	1.98	-960.00	1743.00	9340	20220809	-29.34	4110	20230314	60.58	7960	-17.09	20230613	4110	60.58	20230314	7960	-17.09	20230613	411	1505.84	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
92	20230714	140535	57	100.00	KOSDAQ			N	N	N	N		N	6490	-190	5	-2.84	2283329040	345420	58.35	6820	6860	6450	8680	4680	6680	6610.30	0.34	0	9137	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1562	-6.76	3.72	12	1.44	-960.00	1743.00	9340	20220809	-30.51	4110	20230314	57.91	7960	-18.47	20230613	4110	57.91	20230314	7960	-18.47	20230613	411	1479.08	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
93	20230714	130528	57	100.00	KOSDAQ			N	N	N	N		N	6530	-150	5	-2.25	1894314050	285556	48.24	6820	6860	6500	8680	4680	6680	6633.77	0.34	0	12841	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1571	-6.80	3.75	12	1.19	-960.00	1743.00	9340	20220809	-30.09	4110	20230314	58.88	7960	-17.96	20230613	4110	58.88	20230314	7960	-17.96	20230613	411	1488.81	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
94	20230714	120529	57	100.00	KOSDAQ			N	N	N	N		N	6580	-100	5	-1.50	1413663690	212100	35.83	6820	6860	6530	8680	4680	6680	6665.08	0.34	0	11572	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1583	-6.85	3.78	12	0.88	-960.00	1743.00	9340	20220809	-29.55	4110	20230314	60.10	7960	-17.34	20230613	4110	60.10	20230314	7960	-17.34	20230613	411	1500.97	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
95	20230714	110532	57	100.00	KOSDAQ			N	N	N	N		N	6630	-50	5	-0.75	946861940	141031	23.82	6820	6860	6620	8680	4680	6680	6713.86	0.34	0	2535	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1595	-6.91	3.80	12	0.59	-960.00	1743.00	9340	20220809	-29.01	4110	20230314	61.31	7960	-16.71	20230613	4110	61.31	20230314	7960	-16.71	20230613	411	1513.14	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
96	20230714	100535	57	100.00	KOSDAQ			N	N	N	N		N	6730	50	2	0.75	574169190	84986	14.36	6820	6860	6670	8680	4680	6680	6756.04	0.34	0	2451	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1619	-7.01	3.86	12	0.35	-960.00	1743.00	9340	20220809	-27.94	4110	20230314	63.75	7960	-15.45	20230613	4110	63.75	20230314	7960	-15.45	20230613	411	1537.47	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
97	20230714	090532	57	100.00	KOSDAQ			N	N	N	N		N	6770	90	2	1.35	34041800	5036	0.85	6820	6820	6680	8680	4680	6680	6759.69	0.34	0	183	7200	6940	6780	6520	6360	6860	6440	241	2000	1000	4670	10	1	24062057	1629	-7.05	3.88	12	0.02	-960.00	1743.00	9340	20220809	-27.52	4110	20230314	64.72	7960	-14.95	20230613	4110	64.72	20230314	7960	-14.95	20230613	411	1547.20	20230314	1.72	N	060900	1000	240 억		81564	N	N	0	N	00	N
98	20230713	160529	57	100.00	KOSDAQ			N	N	N	N		N	6680	-360	5	-5.11	4012288410	591727	45.02	7040	7040	6620	9150	4930	7040	6780.70	0.55	0	-55688	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1607	-6.96	3.83	12	2.46	-960.00	1743.00	9340	20220809	-28.48	4110	20230314	62.53	7960	-16.08	20230613	4110	62.53	20230314	7960	-16.08	20230613	411	1525.30	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
99	20230713	150526	57	100.00	KOSDAQ			N	N	N	N		N	6680	-360	5	-5.11	3817925050	562807	42.82	7040	7040	6620	9150	4930	7040	6783.72	0.55	0	-48634	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1607	-6.96	3.83	12	2.34	-960.00	1743.00	9340	20220809	-28.48	4110	20230314	62.53	7960	-16.08	20230613	4110	62.53	20230314	7960	-16.08	20230613	411	1525.30	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
100	20230713	140525	57	100.00	KOSDAQ			N	N	N	N		N	6670	-370	5	-5.26	3106769210	456056	34.70	7040	7040	6650	9150	4930	7040	6812.25	0.55	0	-45008	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1605	-6.95	3.83	12	1.90	-960.00	1743.00	9340	20220809	-28.59	4110	20230314	62.29	7960	-16.21	20230613	4110	62.29	20230314	7960	-16.21	20230613	411	1522.87	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
101	20230713	130527	57	100.00	KOSDAQ			N	N	N	N		N	6710	-330	5	-4.69	2492170570	364060	27.70	7040	7040	6700	9150	4930	7040	6845.49	0.55	0	-34545	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1615	-6.99	3.85	12	1.51	-960.00	1743.00	9340	20220809	-28.16	4110	20230314	63.26	7960	-15.70	20230613	4110	63.26	20230314	7960	-15.70	20230613	411	1532.60	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
102	20230713	120523	57	100.00	KOSDAQ			N	N	N	N		N	6800	-240	5	-3.41	2020069560	294243	22.39	7040	7040	6770	9150	4930	7040	6865.31	0.55	0	-15120	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1636	-7.08	3.90	12	1.22	-960.00	1743.00	9340	20220809	-27.19	4110	20230314	65.45	7960	-14.57	20230613	4110	65.45	20230314	7960	-14.57	20230613	411	1554.50	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
103	20230713	110528	57	100.00	KOSDAQ			N	N	N	N		N	6860	-180	5	-2.56	1455946900	211387	16.08	7040	7040	6780	9150	4930	7040	6887.59	0.55	0	-18881	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1651	-7.15	3.94	12	0.88	-960.00	1743.00	9340	20220809	-26.55	4110	20230314	66.91	7960	-13.82	20230613	4110	66.91	20230314	7960	-13.82	20230613	411	1569.10	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
104	20230713	100526	57	100.00	KOSDAQ			N	N	N	N		N	6840	-200	5	-2.84	1057560400	153445	11.67	7040	7040	6790	9150	4930	7040	6892.11	0.55	0	-15219	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1646	-7.12	3.92	12	0.64	-960.00	1743.00	9340	20220809	-26.77	4110	20230314	66.42	7960	-14.07	20230613	4110	66.42	20230314	7960	-14.07	20230613	411	1564.23	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
105	20230713	090451	57	100.00	KOSDAQ			N	N	N	N		N	6860	-180	5	-2.56	204727820	29508	2.24	7040	7040	6840	9150	4930	7040	6938.04	0.55	0	-2552	7580	7310	7100	6830	6620	7445	6965	241	2110	1000	4920	10	1	24062057	1651	-7.15	3.94	12	0.12	-960.00	1743.00	9340	20220809	-26.55	4110	20230314	66.91	7960	-13.82	20230613	4110	66.91	20230314	7960	-13.82	20230613	411	1569.10	20230314	1.66	N	060900	1000	240 억		132297	N	N	0	N	00	N
106	20230712	160524	57	100.00	KOSDAQ			N	N	N	N		N	7040	150	2	2.18	9335001770	1302938	384.25	6890	7370	6890	8950	4830	6890	7164.98	0.33	0	59109	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1694	-7.33	4.04	12	5.41	-960.00	1743.00	9340	20220809	-24.63	4110	20230314	71.29	7960	-11.56	20230613	4110	71.29	20230314	7960	-11.56	20230613	411	1612.90	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
107	20230712	150521	57	100.00	KOSDAQ			N	N	N	N		N	7130	240	2	3.48	8689813270	1211642	357.33	6890	7370	6890	8950	4830	6890	7171.93	0.33	0	58231	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1716	-7.43	4.09	12	5.04	-960.00	1743.00	9340	20220809	-23.66	4110	20230314	73.48	7960	-10.43	20230613	4110	73.48	20230314	7960	-10.43	20230613	411	1634.79	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
108	20230712	140520	57	100.00	KOSDAQ			N	N	N	N		N	7060	170	2	2.47	4891742290	684537	201.88	6890	7270	6890	8950	4830	6890	7146.06	0.33	0	91500	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1699	-7.35	4.05	12	2.84	-960.00	1743.00	9340	20220809	-24.41	4110	20230314	71.78	7960	-11.31	20230613	4110	71.78	20230314	7960	-11.31	20230613	411	1617.76	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
109	20230712	130522	57	100.00	KOSDAQ			N	N	N	N		N	7140	250	2	3.63	4457331840	623299	183.82	6890	7270	6890	8950	4830	6890	7151.19	0.33	0	95453	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1718	-7.44	4.10	12	2.59	-960.00	1743.00	9340	20220809	-23.55	4110	20230314	73.72	7960	-10.30	20230613	4110	73.72	20230314	7960	-10.30	20230613	411	1637.23	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
110	20230712	120522	57	100.00	KOSDAQ			N	N	N	N		N	7150	260	2	3.77	3537068490	495135	146.02	6890	7270	6890	8950	4830	6890	7143.64	0.33	0	54211	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1720	-7.45	4.10	12	2.06	-960.00	1743.00	9340	20220809	-23.45	4110	20230314	73.97	7960	-10.18	20230613	4110	73.97	20230314	7960	-10.18	20230613	411	1639.66	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
111	20230712	110522	57	100.00	KOSDAQ			N	N	N	N		N	7200	310	2	4.50	3056923140	428029	126.23	6890	7270	6890	8950	4830	6890	7141.86	0.33	0	57711	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1732	-7.50	4.13	12	1.78	-960.00	1743.00	9340	20220809	-22.91	4110	20230314	75.18	7960	-9.55	20230613	4110	75.18	20230314	7960	-9.55	20230613	411	1651.82	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
112	20230712	100524	57	100.00	KOSDAQ			N	N	N	N		N	7180	290	2	4.21	2388027930	335092	98.82	6890	7270	6890	8950	4830	6890	7126.48	0.33	0	60965	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1728	-7.48	4.12	12	1.39	-960.00	1743.00	9340	20220809	-23.13	4110	20230314	74.70	7960	-9.80	20230613	4110	74.70	20230314	7960	-9.80	20230613	411	1646.96	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
113	20230712	090523	57	100.00	KOSDAQ			N	N	N	N		N	7090	200	2	2.90	444702050	63195	18.64	6890	7120	6890	8950	4830	6890	7036.98	0.33	0	9371	7070	6980	6830	6740	6590	7025	6785	241	2060	1000	4820	10	1	24062057	1706	-7.39	4.07	12	0.26	-960.00	1743.00	9340	20220809	-24.09	4110	20230314	72.51	7960	-10.93	20230613	4110	72.51	20230314	7960	-10.93	20230613	411	1625.06	20230314	1.68	N	060900	1000	240 억		78522	N	N	0	N	00	N
114	20230711	160515	57	100.00	KOSDAQ			N	N	N	N		N	6890	40	2	0.58	2294159470	337815	85.03	6690	6920	6680	8900	4800	6850	6791.16	0.26	0	14365	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1658	-7.18	3.95	12	1.40	-960.00	1743.00	9340	20220809	-26.23	4110	20230314	67.64	7960	-13.44	20230613	4110	67.64	20230314	7960	-13.44	20230613	411	1576.40	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
115	20230711	150515	57	100.00	KOSDAQ			N	N	N	N		N	6850	0	3	0.00	2053607540	302886	76.24	6690	6920	6680	8900	4800	6850	6780.13	0.26	0	17726	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1648	-7.14	3.93	12	1.26	-960.00	1743.00	9340	20220809	-26.66	4110	20230314	66.67	7960	-13.94	20230613	4110	66.67	20230314	7960	-13.94	20230613	411	1566.67	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
116	20230711	140513	57	100.00	KOSDAQ			N	N	N	N		N	6800	-50	5	-0.73	1684633220	248606	62.58	6690	6920	6680	8900	4800	6850	6776.32	0.26	0	18765	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1636	-7.08	3.90	12	1.03	-960.00	1743.00	9340	20220809	-27.19	4110	20230314	65.45	7960	-14.57	20230613	4110	65.45	20230314	7960	-14.57	20230613	411	1554.50	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
117	20230711	130505	57	100.00	KOSDAQ			N	N	N	N		N	6880	30	2	0.44	1529579420	226000	56.89	6690	6920	6680	8900	4800	6850	6768.05	0.26	0	22025	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1655	-7.17	3.95	12	0.94	-960.00	1743.00	9340	20220809	-26.34	4110	20230314	67.40	7960	-13.57	20230613	4110	67.40	20230314	7960	-13.57	20230613	411	1573.97	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
118	20230711	120518	57	100.00	KOSDAQ			N	N	N	N		N	6780	-70	5	-1.02	1256204450	186186	46.86	6690	6900	6680	8900	4800	6850	6747.04	0.26	0	15722	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1631	-7.06	3.89	12	0.77	-960.00	1743.00	9340	20220809	-27.41	4110	20230314	64.96	7960	-14.82	20230613	4110	64.96	20230314	7960	-14.82	20230613	411	1549.64	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
119	20230711	110520	57	100.00	KOSDAQ			N	N	N	N		N	6680	-170	5	-2.48	945757890	140342	35.33	6690	6900	6680	8900	4800	6850	6738.95	0.26	0	2378	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1607	-6.96	3.83	12	0.58	-960.00	1743.00	9340	20220809	-28.48	4110	20230314	62.53	7960	-16.08	20230613	4110	62.53	20230314	7960	-16.08	20230613	411	1525.30	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
120	20230711	100518	57	100.00	KOSDAQ			N	N	N	N		N	6760	-90	5	-1.31	680708140	100886	25.39	6690	6900	6690	8900	4800	6850	6747.30	0.26	0	3239	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1627	-7.04	3.88	12	0.42	-960.00	1743.00	9340	20220809	-27.62	4110	20230314	64.48	7960	-15.08	20230613	4110	64.48	20230314	7960	-15.08	20230613	411	1544.77	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
121	20230711	090518	57	100.00	KOSDAQ			N	N	N	N		N	6880	30	2	0.44	316417860	47209	11.88	6690	6880	6690	8900	4800	6850	6702.49	0.26	0	6901	7156	7002	6776	6622	6396	7040	6660	241	2050	1000	4790	10	1	24062057	1655	-7.17	3.95	12	0.20	-960.00	1743.00	9340	20220809	-26.34	4110	20230314	67.40	7960	-13.57	20230613	4110	67.40	20230314	7960	-13.57	20230613	411	1573.97	20230314	1.69	N	060900	1000	240 억		62980	N	N	0	N	00	N
122	20230710	160514	57	100.00	KOSDAQ			N	N	N	N		N	6850	0	3	0.00	2634205820	389720	44.67	6850	6930	6550	8900	4800	6850	6759.13	0.35	0	-14367	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1557	-7.14	3.93	12	1.71	-960.00	1743.00	9340	20220809	-26.66	4110	20230314	66.67	7960	-13.94	20230613	4110	66.67	20230314	7960	-13.94	20230613	411	1566.67	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
123	20230710	150513	57	100.00	KOSDAQ			N	N	N	N		N	6760	-90	5	-1.31	2437314590	360807	41.36	6850	6930	6550	8900	4800	6850	6755.07	0.35	0	-11933	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1537	-7.04	3.88	12	1.59	-960.00	1743.00	9340	20220809	-27.62	4110	20230314	64.48	7960	-15.08	20230613	4110	64.48	20230314	7960	-15.08	20230613	411	1544.77	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
124	20230710	140509	57	100.00	KOSDAQ			N	N	N	N		N	6840	-10	5	-0.15	1858375530	276258	31.67	6850	6930	6550	8900	4800	6850	6726.77	0.35	0	-7032	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1555	-7.12	3.92	12	1.22	-960.00	1743.00	9340	20220809	-26.77	4110	20230314	66.42	7960	-14.07	20230613	4110	66.42	20230314	7960	-14.07	20230613	411	1564.23	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
125	20230710	130505	57	100.00	KOSDAQ			N	N	N	N		N	6590	-260	5	-3.80	1303278570	194462	22.29	6850	6870	6550	8900	4800	6850	6701.66	0.35	0	-2939	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1498	-6.86	3.78	12	0.86	-960.00	1743.00	9340	20220809	-29.44	4110	20230314	60.34	7960	-17.21	20230613	4110	60.34	20230314	7960	-17.21	20230613	411	1503.41	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
126	20230710	120515	57	100.00	KOSDAQ			N	N	N	N		N	6650	-200	5	-2.92	1156318190	172122	19.73	6850	6870	6550	8900	4800	6850	6717.70	0.35	0	-3520	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1512	-6.93	3.82	12	0.76	-960.00	1743.00	9340	20220809	-28.80	4110	20230314	61.80	7960	-16.46	20230613	4110	61.80	20230314	7960	-16.46	20230613	411	1518.00	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
127	20230710	110515	57	100.00	KOSDAQ			N	N	N	N		N	6550	-300	5	-4.38	1024217000	152216	17.45	6850	6870	6550	8900	4800	6850	6728.38	0.35	0	-871	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1489	-6.82	3.76	12	0.67	-960.00	1743.00	9340	20220809	-29.87	4110	20230314	59.37	7960	-17.71	20230613	4110	59.37	20230314	7960	-17.71	20230613	411	1493.67	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
128	20230710	100515	57	100.00	KOSDAQ			N	N	N	N		N	6760	-90	5	-1.31	465685680	68315	7.83	6850	6870	6700	8900	4800	6850	6816.54	0.35	0	-707	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1537	-7.04	3.88	12	0.30	-960.00	1743.00	9340	20220809	-27.62	4110	20230314	64.48	7960	-15.08	20230613	4110	64.48	20230314	7960	-15.08	20230613	411	1544.77	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
129	20230710	090510	57	100.00	KOSDAQ			N	N	N	N		N	6740	-110	5	-1.61	188882730	27615	3.17	6850	6850	6740	8900	4800	6850	6839.71	0.35	0	3874	7463	7156	6853	6546	6243	7005	6395	227	2050	1000	4790	10	1	22731648	1532	-7.02	3.87	12	0.12	-960.00	1743.00	9340	20220809	-27.84	4110	20230314	63.99	7960	-15.33	20230613	4110	63.99	20230314	7960	-15.33	20230613	411	1539.90	20230314	1.58	N	060900	1000	227 억		78516	N	N	0	N	00	N
130	20230707	160507	57	100.00	KOSDAQ			N	N	N	N		N	6850	-350	5	-4.86	5913170400	870982	76.04	7160	7160	6550	9360	5040	7200	6789.06	0.70	0	-90410	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1557	-7.14	3.93	12	3.83	-960.00	1743.00	9340	20220809	-26.66	4110	20230314	66.67	7960	-13.94	20230613	4110	66.67	20230314	7960	-13.94	20230613	411	1566.67	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
131	20230707	150510	57	100.00	KOSDAQ			N	N	N	N		N	6970	-230	5	-3.19	5691089670	838721	73.23	7160	7160	6550	9360	5040	7200	6785.42	0.70	0	-89824	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1584	-7.26	4.00	12	3.69	-960.00	1743.00	9340	20220809	-25.37	4110	20230314	69.59	7960	-12.44	20230613	4110	69.59	20230314	7960	-12.44	20230613	411	1595.86	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
132	20230707	140518	57	100.00	KOSDAQ			N	N	N	N		N	6590	-610	5	-8.47	4241587290	624575	54.53	7160	7160	6560	9360	5040	7200	6791.14	0.70	0	-79590	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1498	-6.86	3.78	12	2.75	-960.00	1743.00	9340	20220809	-29.44	4110	20230314	60.34	7960	-17.21	20230613	4110	60.34	20230314	7960	-17.21	20230613	411	1503.41	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
133	20230707	130514	57	100.00	KOSDAQ			N	N	N	N		N	6740	-460	5	-6.39	3541522050	519348	45.34	7160	7160	6640	9360	5040	7200	6819.15	0.70	0	-48202	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1532	-7.02	3.87	12	2.28	-960.00	1743.00	9340	20220809	-27.84	4110	20230314	63.99	7960	-15.33	20230613	4110	63.99	20230314	7960	-15.33	20230613	411	1539.90	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
134	20230707	120513	57	100.00	KOSDAQ			N	N	N	N		N	6770	-430	5	-5.97	3219146670	471764	41.19	7160	7160	6640	9360	5040	7200	6823.61	0.70	0	-41076	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1539	-7.05	3.88	12	2.08	-960.00	1743.00	9340	20220809	-27.52	4110	20230314	64.72	7960	-14.95	20230613	4110	64.72	20230314	7960	-14.95	20230613	411	1547.20	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
135	20230707	110515	57	100.00	KOSDAQ			N	N	N	N		N	6780	-420	5	-5.83	3009222440	440751	38.48	7160	7160	6640	9360	5040	7200	6827.46	0.70	0	-43217	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1541	-7.06	3.89	12	1.94	-960.00	1743.00	9340	20220809	-27.41	4110	20230314	64.96	7960	-14.82	20230613	4110	64.96	20230314	7960	-14.82	20230613	411	1549.64	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
136	20230707	100509	57	100.00	KOSDAQ			N	N	N	N		N	6800	-400	5	-5.56	2180785540	317952	27.76	7160	7160	6640	9360	5040	7200	6858.82	0.70	0	-41167	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1546	-7.08	3.90	12	1.40	-960.00	1743.00	9340	20220809	-27.19	4110	20230314	65.45	7960	-14.57	20230613	4110	65.45	20230314	7960	-14.57	20230613	411	1554.50	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
137	20230707	090508	57	100.00	KOSDAQ			N	N	N	N		N	6780	-420	5	-5.83	622021230	91267	7.97	7160	7160	6640	9360	5040	7200	6815.27	0.70	0	19338	7760	7480	7160	6880	6560	7620	7020	227	2160	1000	5040	10	1	22731648	1541	-7.06	3.89	12	0.40	-960.00	1743.00	9340	20220809	-27.41	4110	20230314	64.96	7960	-14.82	20230613	4110	64.96	20230314	7960	-14.82	20230613	411	1549.64	20230314	1.62	N	060900	1000	227 억		159882	N	N	0	N	00	N
138	20230706	160510	57	100.00	KOSDAQ			N	N	N	N		N	7200	200	2	2.86	8255718940	1143579	79.18	6840	7440	6840	9100	4900	7000	7219.20	0.89	0	-59273	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1637	-7.50	4.13	12	5.03	-960.00	1743.00	9340	20220809	-22.91	4110	20230314	75.18	7960	-9.55	20230613	4110	75.18	20230314	7960	-9.55	20230613	411	1651.82	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
139	20230706	150509	57	100.00	KOSDAQ			N	N	N	N		N	7190	190	2	2.71	7820543240	1083051	74.98	6840	7440	6840	9100	4900	7000	7220.84	0.89	0	-52702	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1634	-7.49	4.13	12	4.76	-960.00	1743.00	9340	20220809	-23.02	4110	20230314	74.94	7960	-9.67	20230613	4110	74.94	20230314	7960	-9.67	20230613	411	1649.39	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
140	20230706	140511	57	100.00	KOSDAQ			N	N	N	N		N	7000	0	3	0.00	7154547960	989082	68.48	6840	7440	6840	9100	4900	7000	7233.52	0.89	0	-36382	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1591	-7.29	4.02	12	4.35	-960.00	1743.00	9340	20220809	-25.05	4110	20230314	70.32	7960	-12.06	20230613	4110	70.32	20230314	7960	-12.06	20230613	411	1603.16	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
141	20230706	130510	57	100.00	KOSDAQ			N	N	N	N		N	7370	370	2	5.29	5424537220	749630	51.90	6840	7440	6840	9100	4900	7000	7236.29	0.89	0	-3806	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1675	-7.68	4.23	12	3.30	-960.00	1743.00	9340	20220809	-21.09	4110	20230314	79.32	7960	-7.41	20230613	4110	79.32	20230314	7960	-7.41	20230613	411	1693.19	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
142	20230706	120508	57	100.00	KOSDAQ			N	N	N	N		N	7400	400	2	5.71	4824936930	668553	46.29	6840	7410	6840	9100	4900	7000	7216.98	0.89	0	8512	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1682	-7.71	4.25	12	2.94	-960.00	1743.00	9340	20220809	-20.77	4110	20230314	80.05	7960	-7.04	20230613	4110	80.05	20230314	7960	-7.04	20230613	411	1700.49	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
143	20230706	110513	57	100.00	KOSDAQ			N	N	N	N		N	7390	390	2	5.57	3895066100	541976	37.52	6840	7400	6840	9100	4900	7000	7186.79	0.89	0	-21647	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1680	-7.70	4.24	12	2.38	-960.00	1743.00	9340	20220809	-20.88	4110	20230314	79.81	7960	-7.16	20230613	4110	79.81	20230314	7960	-7.16	20230613	411	1698.05	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
144	20230706	100509	57	100.00	KOSDAQ			N	N	N	N		N	7220	220	2	3.14	1970956350	279574	19.36	6840	7270	6840	9100	4900	7000	7049.86	0.89	0	-18495	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1641	-7.52	4.14	12	1.23	-960.00	1743.00	9340	20220809	-22.70	4110	20230314	75.67	7960	-9.30	20230613	4110	75.67	20230314	7960	-9.30	20230613	411	1656.69	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
145	20230706	090509	57	100.00	KOSDAQ			N	N	N	N		N	7030	30	2	0.43	451182560	65148	4.51	6840	7030	6840	9100	4900	7000	6925.50	0.89	0	17378	7653	7326	6803	6476	5953	7490	6640	227	2100	1000	4900	10	1	22731648	1598	-7.32	4.03	12	0.29	-960.00	1743.00	9340	20220809	-24.73	4110	20230314	71.05	7960	-11.68	20230613	4110	71.05	20230314	7960	-11.68	20230613	411	1610.46	20230314	1.62	N	060900	1000	227 억		203412	N	N	0	N	00	N
146	20230705	160507	57	100.00	KOSDAQ			N	N	N	N		N	7000	590	2	9.20	9796950190	1439064	218.83	6450	7130	6280	8330	4490	6410	6807.78	0.64	0	66176	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1591	-7.29	4.02	12	6.33	-960.00	1743.00	9340	20220809	-25.05	4110	20230314	70.32	7960	-12.06	20230613	4110	70.32	20230314	7960	-12.06	20230613	411	1603.16	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
147	20230705	150506	57	100.00	KOSDAQ			N	N	N	N		N	6990	580	2	9.05	9234772160	1359333	206.70	6450	7130	6280	8330	4490	6410	6793.61	0.64	0	54679	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1589	-7.28	4.01	12	5.98	-960.00	1743.00	9340	20220809	-25.16	4110	20230314	70.07	7960	-12.19	20230613	4110	70.07	20230314	7960	-12.19	20230613	411	1600.73	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
148	20230705	140501	57	100.00	KOSDAQ			N	N	N	N		N	7120	710	2	11.08	7588892390	1126224	171.26	6450	7130	6280	8330	4490	6410	6738.35	0.64	0	48516	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1618	-7.42	4.08	12	4.95	-960.00	1743.00	9340	20220809	-23.77	4110	20230314	73.24	7960	-10.55	20230613	4110	73.24	20230314	7960	-10.55	20230613	411	1632.36	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
149	20230705	130501	57	100.00	KOSDAQ			N	N	N	N		N	6840	430	2	6.71	4121859870	627756	95.46	6450	6900	6280	8330	4490	6410	6566.02	0.64	0	39038	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1555	-7.12	3.92	12	2.76	-960.00	1743.00	9340	20220809	-26.77	4110	20230314	66.42	7960	-14.07	20230613	4110	66.42	20230314	7960	-14.07	20230613	411	1564.23	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
150	20230705	120500	57	100.00	KOSDAQ			N	N	N	N		N	6420	10	2	0.16	1767753470	275956	41.96	6450	6590	6280	8330	4490	6410	6405.93	0.64	0	-8543	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1459	-6.69	3.68	12	1.21	-960.00	1743.00	9340	20220809	-31.26	4110	20230314	56.20	7960	-19.35	20230613	4110	56.20	20230314	7960	-19.35	20230613	411	1462.04	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
151	20230705	110505	57	100.00	KOSDAQ			N	N	N	N		N	6350	-60	5	-0.94	1422973830	221694	33.71	6450	6590	6280	8330	4490	6410	6418.64	0.64	0	-1838	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1443	-6.61	3.64	12	0.98	-960.00	1743.00	9340	20220809	-32.01	4110	20230314	54.50	7960	-20.23	20230613	4110	54.50	20230314	7960	-20.23	20230613	411	1445.01	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
152	20230705	100503	57	100.00	KOSDAQ			N	N	N	N		N	6400	-10	5	-0.16	988654750	153289	23.31	6450	6590	6340	8330	4490	6410	6449.61	0.64	0	-1115	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1455	-6.67	3.67	12	0.67	-960.00	1743.00	9340	20220809	-31.48	4110	20230314	55.72	7960	-19.60	20230613	4110	55.72	20230314	7960	-19.60	20230613	411	1457.18	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
153	20230705	090501	57	100.00	KOSDAQ			N	N	N	N		N	6410	0	3	0.00	525111530	81498	12.39	6450	6590	6340	8330	4490	6410	6443.25	0.64	0	23117	6856	6632	6266	6042	5676	6745	6155	227	1920	1000	4480	10	1	22731648	1457	-6.68	3.68	12	0.36	-960.00	1743.00	9340	20220809	-31.37	4110	20230314	55.96	7960	-19.47	20230613	4110	55.96	20230314	7960	-19.47	20230613	411	1459.61	20230314	1.62	N	060900	1000	227 억		145504	N	N	0	N	00	N
154	20230704	160501	57	100.00	KOSDAQ			N	N	N	N		N	6410	430	2	7.19	4116081070	657311	125.30	5980	6490	5900	7770	4190	5980	6262.10	0.40	0	61863	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1457	-6.68	3.68	12	2.89	-960.00	1743.00	9340	20220809	-31.37	4110	20230314	55.96	7960	-19.47	20230613	4110	55.96	20230314	7960	-19.47	20230613	411	1459.61	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
155	20230704	150455	57	100.00	KOSDAQ			N	N	N	N		N	6460	480	2	8.03	3851937680	616240	117.48	5980	6490	5900	7770	4190	5980	6250.89	0.40	0	58084	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1468	-6.73	3.71	12	2.71	-960.00	1743.00	9340	20220809	-30.84	4110	20230314	57.18	7960	-18.84	20230613	4110	57.18	20230314	7960	-18.84	20230613	411	1471.78	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
156	20230704	140459	57	100.00	KOSDAQ			N	N	N	N		N	6400	420	2	7.02	3061016160	492922	93.97	5980	6440	5900	7770	4190	5980	6210.13	0.40	0	45474	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1455	-6.67	3.67	12	2.17	-960.00	1743.00	9340	20220809	-31.48	4110	20230314	55.72	7960	-19.60	20230613	4110	55.72	20230314	7960	-19.60	20230613	411	1457.18	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
157	20230704	130452	57	100.00	KOSDAQ			N	N	N	N		N	6350	370	2	6.19	1862791840	304616	58.07	5980	6390	5900	7770	4190	5980	6115.39	0.40	0	34157	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1443	-6.61	3.64	12	1.34	-960.00	1743.00	9340	20220809	-32.01	4110	20230314	54.50	7960	-20.23	20230613	4110	54.50	20230314	7960	-20.23	20230613	411	1445.01	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
158	20230704	120456	57	100.00	KOSDAQ			N	N	N	N		N	6080	100	2	1.67	1012181200	167783	31.98	5980	6110	5900	7770	4190	5980	6032.81	0.40	0	-4791	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1382	-6.33	3.49	12	0.74	-960.00	1743.00	9340	20220809	-34.90	4110	20230314	47.93	7960	-23.62	20230613	4110	47.93	20230314	7960	-23.62	20230613	411	1379.32	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
159	20230704	110453	57	100.00	KOSDAQ			N	N	N	N		N	6020	40	2	0.67	909130180	150789	28.75	5980	6110	5900	7770	4190	5980	6029.29	0.40	0	-3437	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1368	-6.27	3.45	12	0.66	-960.00	1743.00	9340	20220809	-35.55	4110	20230314	46.47	7960	-24.37	20230613	4110	46.47	20230314	7960	-24.37	20230613	411	1364.72	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
160	20230704	100452	57	100.00	KOSDAQ			N	N	N	N		N	5990	10	2	0.17	376660840	62966	12.00	5980	6060	5900	7770	4190	5980	5981.98	0.40	0	-3680	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1362	-6.24	3.44	12	0.28	-960.00	1743.00	9340	20220809	-35.87	4110	20230314	45.74	7960	-24.75	20230613	4110	45.74	20230314	7960	-24.75	20230613	411	1357.42	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
161	20230704	090452	57	100.00	KOSDAQ			N	N	N	N		N	6020	40	2	0.67	123160660	20696	3.95	5980	6060	5900	7770	4190	5980	5950.37	0.40	0	4935	6246	6112	5906	5772	5566	6180	5840	227	1790	1000	4180	10	1	22731648	1368	-6.27	3.45	12	0.09	-960.00	1743.00	9340	20220809	-35.55	4110	20230314	46.47	7960	-24.37	20230613	4110	46.47	20230314	7960	-24.37	20230613	411	1364.72	20230314	1.67	N	060900	1000	227 억		89853	N	N	0	N	00	N
162	20230703	160445	57	100.00	KOSDAQ			N	N	N	N		N	5980	160	2	2.75	3045213400	517563	246.40	5820	6040	5700	7560	4080	5820	5883.75	0.37	0	4742	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1359	-6.23	3.43	12	2.28	-960.00	1743.00	9340	20220809	-35.97	4110	20230314	45.50	7960	-24.87	20230613	4110	45.50	20230314	7960	-24.87	20230613	411	1354.99	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
163	20230703	150450	57	100.00	KOSDAQ			N	N	N	N		N	5940	120	2	2.06	2817494970	479385	228.23	5820	6040	5700	7560	4080	5820	5877.31	0.37	0	11170	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1350	-6.19	3.41	12	2.11	-960.00	1743.00	9340	20220809	-36.40	4110	20230314	44.53	7960	-25.38	20230613	4110	44.53	20230314	7960	-25.38	20230613	411	1345.26	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
164	20230703	140449	57	100.00	KOSDAQ			N	N	N	N		N	5950	130	2	2.23	2377309210	405783	193.18	5820	6010	5700	7560	4080	5820	5858.57	0.37	0	10939	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1353	-6.20	3.41	12	1.79	-960.00	1743.00	9340	20220809	-36.30	4110	20230314	44.77	7960	-25.25	20230613	4110	44.77	20230314	7960	-25.25	20230613	411	1347.69	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
165	20230703	130448	57	100.00	KOSDAQ			N	N	N	N		N	5930	110	2	1.89	1429626330	245740	116.99	5820	6010	5700	7560	4080	5820	5817.64	0.37	0	-3904	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1348	-6.18	3.40	12	1.08	-960.00	1743.00	9340	20220809	-36.51	4110	20230314	44.28	7960	-25.50	20230613	4110	44.28	20230314	7960	-25.50	20230613	411	1342.82	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
166	20230703	120451	57	100.00	KOSDAQ			N	N	N	N		N	5750	-70	5	-1.20	871417720	150651	71.72	5820	5920	5700	7560	4080	5820	5784.35	0.37	0	-18141	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1307	-5.99	3.30	12	0.66	-960.00	1743.00	9340	20220809	-38.44	4110	20230314	39.90	7960	-27.76	20230613	4110	39.90	20230314	7960	-27.76	20230613	411	1299.03	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
167	20230703	110448	57	100.00	KOSDAQ			N	N	N	N		N	5730	-90	5	-1.55	812499160	140372	66.83	5820	5920	5710	7560	4080	5820	5788.19	0.37	0	-16999	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1303	-5.97	3.29	12	0.62	-960.00	1743.00	9340	20220809	-38.65	4110	20230314	39.42	7960	-28.02	20230613	4110	39.42	20230314	7960	-28.02	20230613	411	1294.16	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
168	20230703	100441	57	100.00	KOSDAQ			N	N	N	N		N	5780	-40	5	-0.69	580598700	99968	47.59	5820	5920	5730	7560	4080	5820	5807.85	0.37	0	-8665	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1314	-6.02	3.32	12	0.44	-960.00	1743.00	9340	20220809	-38.12	4110	20230314	40.63	7960	-27.39	20230613	4110	40.63	20230314	7960	-27.39	20230613	411	1306.33	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N
169	20230703	090444	57	100.00	KOSDAQ			N	N	N	N		N	5900	80	2	1.37	35964130	6163	2.93	5820	5900	5820	7560	4080	5820	5835.49	0.37	0	-1742	6006	5912	5746	5652	5486	5960	5700	227	1740	1000	4070	10	1	22731648	1341	-6.15	3.38	12	0.03	-960.00	1743.00	9340	20220809	-36.83	4110	20230314	43.55	7960	-25.88	20230613	4110	43.55	20230314	7960	-25.88	20230613	411	1335.52	20230314	1.62	N	060900	1000	227 억		84265	N	N	0	N	00	N