KissMeData/142210/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	160838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	35	2	0.84	292350575	69718	95.90	4175	4245	4130	5400	2915	4160	4193.54	5.50	0	-20905	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	791	4.46	0.83	12	0.37	941.00	5038.00	5040	20221115	-16.77	2770	20221013	51.44	4980	-15.76	20230404	3475	20.72	20230103	5040	-16.77	20221115	2770	51.44	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
3	20230731	150839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	45	2	1.08	281196910	67060	92.24	4175	4245	4130	5400	2915	4160	4193.44	5.50	0	-20457	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	793	4.47	0.83	12	0.36	941.00	5038.00	5040	20221115	-16.57	2770	20221013	51.81	4980	-15.56	20230404	3475	21.01	20230103	5040	-16.57	20221115	2770	51.81	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
4	20230731	140842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	50	2	1.20	258224880	61591	84.72	4175	4245	4130	5400	2915	4160	4192.82	5.50	0	-17631	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	794	4.47	0.84	12	0.33	941.00	5038.00	5040	20221115	-16.47	2770	20221013	51.99	4980	-15.46	20230404	3475	21.15	20230103	5040	-16.47	20221115	2770	51.99	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
5	20230731	130843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	60	2	1.44	234771075	56002	77.03	4175	4245	4130	5400	2915	4160	4192.46	5.50	0	-16375	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	796	4.48	0.84	12	0.30	941.00	5038.00	5040	20221115	-16.27	2770	20221013	52.35	4980	-15.26	20230404	3475	21.44	20230103	5040	-16.27	20221115	2770	52.35	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
6	20230731	120850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	80	2	1.92	201139320	48010	66.04	4175	4245	4130	5400	2915	4160	4189.82	5.50	0	-13796	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	799	4.51	0.84	12	0.25	941.00	5038.00	5040	20221115	-15.87	2770	20221013	53.07	4980	-14.86	20230404	3475	22.01	20230103	5040	-15.87	20221115	2770	53.07	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
7	20230731	110853	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	50	2	1.20	158035145	37812	52.01	4175	4235	4130	5400	2915	4160	4179.74	5.50	0	-12288	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	794	4.47	0.84	12	0.20	941.00	5038.00	5040	20221115	-16.47	2770	20221013	51.99	4980	-15.46	20230404	3475	21.15	20230103	5040	-16.47	20221115	2770	51.99	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
8	20230731	100850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	55	2	1.32	115022195	27564	37.92	4175	4225	4130	5400	2915	4160	4173.13	5.50	0	-10709	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	795	4.48	0.84	12	0.15	941.00	5038.00	5040	20221115	-16.37	2770	20221013	52.17	4980	-15.36	20230404	3475	21.29	20230103	5040	-16.37	20221115	2770	52.17	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
9	20230731	090839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	30	2	0.72	3805955	913	1.26	4175	4190	4175	5400	2915	4160	4177.38	5.50	0	-2736	4283	4221	4123	4061	3963	4252	4092	94	1242	500	2990	5	1	18854715	790	4.45	0.83	12	0.00	941.00	5038.00	5040	20221115	-16.87	2770	20221013	51.26	4980	-15.86	20230404	3475	20.58	20230103	5040	-16.87	20221115	2770	51.26	20221013	4.40	N	142210	500	94 억		1036877	N	N	0	N	00	N
10	20230728	160841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	100	2	2.46	299147155	72523	50.48	4025	4185	4025	5270	2845	4060	4124.77	5.53	0	-5179	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	784	4.42	0.83	12	0.38	941.00	5038.00	5040	20221115	-17.46	2770	20221013	50.18	4980	-16.47	20230404	3475	19.71	20230103	5040	-17.46	20221115	2770	50.18	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
11	20230728	150841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4140	80	2	1.97	276596210	67094	46.70	4025	4185	4025	5270	2845	4060	4122.52	5.53	0	-3780	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	781	4.40	0.82	12	0.36	941.00	5038.00	5040	20221115	-17.86	2770	20221013	49.46	4980	-16.87	20230404	3475	19.14	20230103	5040	-17.86	20221115	2770	49.46	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
12	20230728	140839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	100	2	2.46	258301730	62683	43.63	4025	4185	4025	5270	2845	4060	4120.76	5.53	0	-1135	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	784	4.42	0.83	12	0.33	941.00	5038.00	5040	20221115	-17.46	2770	20221013	50.18	4980	-16.47	20230404	3475	19.71	20230103	5040	-17.46	20221115	2770	50.18	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
13	20230728	130842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	100	2	2.46	248765230	60387	42.03	4025	4185	4025	5270	2845	4060	4119.52	5.53	0	-239	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	784	4.42	0.83	12	0.32	941.00	5038.00	5040	20221115	-17.46	2770	20221013	50.18	4980	-16.47	20230404	3475	19.71	20230103	5040	-17.46	20221115	2770	50.18	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
14	20230728	120839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	115	2	2.83	218696030	53170	37.01	4025	4175	4025	5270	2845	4060	4113.15	5.53	0	2997	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	787	4.44	0.83	12	0.28	941.00	5038.00	5040	20221115	-17.16	2770	20221013	50.72	4980	-16.16	20230404	3475	20.14	20230103	5040	-17.16	20221115	2770	50.72	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
15	20230728	110846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	100	2	2.46	186960745	45548	31.70	4025	4160	4025	5270	2845	4060	4104.70	5.53	0	3206	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	784	4.42	0.83	12	0.24	941.00	5038.00	5040	20221115	-17.46	2770	20221013	50.18	4980	-16.47	20230404	3475	19.71	20230103	5040	-17.46	20221115	2770	50.18	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
16	20230728	100836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	65	2	1.60	110502755	27054	18.83	4025	4125	4025	5270	2845	4060	4084.53	5.53	0	-1837	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	778	4.38	0.82	12	0.14	941.00	5038.00	5040	20221115	-18.15	2770	20221013	48.92	4980	-17.17	20230404	3475	18.71	20230103	5040	-18.15	20221115	2770	48.92	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
17	20230728	090844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	20	2	0.49	12439495	3070	2.14	4025	4085	4025	5270	2845	4060	4051.95	5.53	0	-154	4233	4146	4038	3951	3843	4190	3995	94	1212	500	2920	5	1	18854715	769	4.34	0.81	12	0.02	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.59	N	142210	500	94 억		1042058	N	N	0	N	00	N
18	20230727	160838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	85	2	2.14	580998505	143224	28.62	3990	4125	3930	5160	2785	3975	4056.57	5.57	-33178	-9117	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	766	4.31	0.81	12	0.76	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
19	20230727	150838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	95	2	2.39	482515315	118946	23.77	3990	4125	3930	5160	2785	3975	4056.59	5.57	-33178	-7125	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	767	4.33	0.81	12	0.63	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
20	20230727	140834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	115	2	2.89	447343760	110326	22.04	3990	4125	3930	5160	2785	3975	4054.74	5.57	-33178	-8016	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	771	4.35	0.81	12	0.59	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
21	20230727	130834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	75	2	1.89	418934285	103342	20.65	3990	4125	3930	5160	2785	3975	4053.86	5.57	-33178	-5105	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	764	4.30	0.80	12	0.55	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
22	20230727	120835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	90	2	2.26	379149480	93541	18.69	3990	4125	3930	5160	2785	3975	4053.30	5.57	-33178	-4558	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	766	4.32	0.81	12	0.50	941.00	5038.00	5040	20221115	-19.35	2770	20221013	46.75	4980	-18.37	20230404	3475	16.98	20230103	5040	-19.35	20221115	2770	46.75	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
23	20230727	110837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	125	2	3.14	291908415	72259	14.44	3990	4110	3930	5160	2785	3975	4039.75	5.57	-33178	1836	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	773	4.36	0.81	12	0.38	941.00	5038.00	5040	20221115	-18.65	2770	20221013	48.01	4980	-17.67	20230404	3475	17.99	20230103	5040	-18.65	20221115	2770	48.01	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
24	20230727	100835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	65	2	1.64	190433405	47344	9.46	3990	4060	3930	5160	2785	3975	4022.33	5.57	-33178	-3799	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	762	4.29	0.80	12	0.25	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
25	20230727	090832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	40	2	1.01	49334040	12353	2.47	3990	4045	3930	5160	2785	3975	3993.69	5.57	-33178	-490	4378	4176	4038	3836	3698	4107	3767	94	1187	500	2860	5	1	18854715	757	4.27	0.80	12	0.07	941.00	5038.00	5040	20221115	-20.34	2770	20221013	44.95	4980	-19.38	20230404	3475	15.54	20230103	5040	-20.34	20221115	2770	44.95	20221013	4.66	N	142210	500	94 억		1049893	N	N	0	N	00	N
26	20230726	160832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-260	5	-6.14	2018077260	499196	156.18	4220	4240	3900	5500	2965	4235	4042.66	5.74	0	-32802	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	749	4.22	0.79	12	2.65	941.00	5038.00	5040	20221115	-21.13	2770	20221013	43.50	4980	-20.18	20230404	3475	14.39	20230103	5040	-21.13	20221115	2770	43.50	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
27	20230726	150837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	-320	5	-7.56	1927838040	476358	149.03	4220	4240	3905	5500	2965	4235	4047.04	5.74	0	-37389	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	738	4.16	0.78	12	2.53	941.00	5038.00	5040	20221115	-22.32	2770	20221013	41.34	4980	-21.39	20230404	3475	12.66	20230103	5040	-22.32	20221115	2770	41.34	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
28	20230726	140830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-290	5	-6.85	1690913630	416768	130.39	4220	4240	3905	5500	2965	4235	4057.21	5.74	0	-19054	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	744	4.19	0.78	12	2.21	941.00	5038.00	5040	20221115	-21.73	2770	20221013	42.42	4980	-20.78	20230404	3475	13.53	20230103	5040	-21.73	20221115	2770	42.42	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
29	20230726	130829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-245	5	-5.79	1314481325	321707	100.65	4220	4240	3980	5500	2965	4235	4085.96	5.74	0	-18969	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	752	4.24	0.79	12	1.71	941.00	5038.00	5040	20221115	-20.83	2770	20221013	44.04	4980	-19.88	20230404	3475	14.82	20230103	5040	-20.83	20221115	2770	44.04	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
30	20230726	120831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-190	5	-4.49	1051220015	256036	80.10	4220	4240	4005	5500	2965	4235	4105.75	5.74	0	7487	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	763	4.30	0.80	12	1.36	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
31	20230726	110826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-160	5	-3.78	904315710	219896	68.80	4220	4240	4005	5500	2965	4235	4112.47	5.74	0	16101	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	768	4.33	0.81	12	1.17	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
32	20230726	100834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4135	-100	5	-2.36	460575855	110664	34.62	4220	4240	4100	5500	2965	4235	4161.93	5.74	0	-1452	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	780	4.39	0.82	12	0.59	941.00	5038.00	5040	20221115	-17.96	2770	20221013	49.28	4980	-16.97	20230404	3475	18.99	20230103	5040	-17.96	20221115	2770	49.28	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
33	20230726	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	-70	5	-1.65	107106910	25447	7.96	4220	4240	4165	5500	2965	4235	4209.02	5.74	0	-6014	4628	4431	4333	4136	4038	4382	4087	94	1267	500	3040	5	1	18854715	785	4.43	0.83	12	0.13	941.00	5038.00	5040	20221115	-17.36	2770	20221013	50.36	4980	-16.37	20230404	3475	19.86	20230103	5040	-17.36	20221115	2770	50.36	20221013	4.76	N	142210	500	94 억		1083071	N	N	0	N	00	N
34	20230725	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-285	5	-6.31	1331222785	304826	124.50	4460	4530	4235	5870	3165	4520	4367.80	5.94	0	-36172	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	798	4.50	0.84	12	1.62	941.00	5038.00	5040	20221115	-15.97	2770	20221013	52.89	4980	-14.96	20230404	3475	21.87	20230103	5040	-15.97	20221115	2770	52.89	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
35	20230725	150815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	-225	5	-4.98	1207021705	275620	112.57	4460	4530	4285	5870	3165	4520	4379.30	5.94	0	-34176	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	810	4.56	0.85	12	1.46	941.00	5038.00	5040	20221115	-14.78	2770	20221013	55.05	4980	-13.76	20230404	3475	23.60	20230103	5040	-14.78	20221115	2770	55.05	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
36	20230725	140816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-140	5	-3.10	909313885	206657	84.41	4460	4530	4330	5870	3165	4520	4400.11	5.94	0	-28861	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	826	4.65	0.87	12	1.10	941.00	5038.00	5040	20221115	-13.10	2770	20221013	58.12	4980	-12.05	20230404	3475	26.04	20230103	5040	-13.10	20221115	2770	58.12	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
37	20230725	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-150	5	-3.32	762590075	173036	70.67	4460	4530	4330	5870	3165	4520	4407.12	5.94	0	-36387	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	824	4.64	0.87	12	0.92	941.00	5038.00	5040	20221115	-13.29	2770	20221013	57.76	4980	-12.25	20230404	3475	25.76	20230103	5040	-13.29	20221115	2770	57.76	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
38	20230725	120823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	-155	5	-3.43	688197755	155995	63.71	4460	4530	4330	5870	3165	4520	4411.67	5.94	0	-25217	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	823	4.64	0.87	12	0.83	941.00	5038.00	5040	20221115	-13.39	2770	20221013	57.58	4980	-12.35	20230404	3475	25.61	20230103	5040	-13.39	20221115	2770	57.58	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
39	20230725	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-145	5	-3.21	512292125	115574	47.20	4460	4530	4365	5870	3165	4520	4432.59	5.94	0	-13235	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	825	4.65	0.87	12	0.61	941.00	5038.00	5040	20221115	-13.19	2770	20221013	57.94	4980	-12.15	20230404	3475	25.90	20230103	5040	-13.19	20221115	2770	57.94	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
40	20230725	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	-60	5	-1.33	210123320	46992	19.19	4460	4530	4455	5870	3165	4520	4471.47	5.94	0	-3645	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	841	4.74	0.89	12	0.25	941.00	5038.00	5040	20221115	-11.51	2770	20221013	61.01	4980	-10.44	20230404	3475	28.35	20230103	5040	-11.51	20221115	2770	61.01	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
41	20230725	090821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4485	-35	5	-0.77	66638615	14862	6.07	4460	4530	4460	5870	3165	4520	4483.83	5.94	0	2083	4670	4595	4515	4440	4360	4555	4400	94	1352	500	3250	5	1	18854715	846	4.77	0.89	12	0.08	941.00	5038.00	5040	20221115	-11.01	2770	20221013	61.91	4980	-9.94	20230404	3475	29.06	20230103	5040	-11.01	20221115	2770	61.91	20221013	4.85	N	142210	500	94 억		1119699	N	N	0	N	00	N
42	20230724	160822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	-85	5	-1.85	1101476310	244606	86.20	4550	4590	4435	5980	3225	4605	4503.02	5.87	0	12079	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	852	4.80	0.90	12	1.30	941.00	5038.00	5040	20221115	-10.32	2770	20221013	63.18	4980	-9.24	20230404	3475	30.07	20230103	5040	-10.32	20221115	2770	63.18	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
43	20230724	150819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4510	-95	5	-2.06	1070717380	237784	83.79	4550	4590	4435	5980	3225	4605	4502.90	5.87	0	10468	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	850	4.79	0.90	12	1.26	941.00	5038.00	5040	20221115	-10.52	2770	20221013	62.82	4980	-9.44	20230404	3475	29.78	20230103	5040	-10.52	20221115	2770	62.82	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
44	20230724	140817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4510	-95	5	-2.06	876700810	194479	68.53	4550	4590	4435	5980	3225	4605	4507.95	5.87	0	-7774	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	850	4.79	0.90	12	1.03	941.00	5038.00	5040	20221115	-10.52	2770	20221013	62.82	4980	-9.44	20230404	3475	29.78	20230103	5040	-10.52	20221115	2770	62.82	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
45	20230724	130818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4500	-105	5	-2.28	748804095	165978	58.49	4550	4590	4435	5980	3225	4605	4511.47	5.87	0	-10031	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	848	4.78	0.89	12	0.88	941.00	5038.00	5040	20221115	-10.71	2770	20221013	62.45	4980	-9.64	20230404	3475	29.50	20230103	5040	-10.71	20221115	2770	62.45	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
46	20230724	120819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	-75	5	-1.63	610570325	135258	47.66	4550	4590	4435	5980	3225	4605	4514.12	5.87	0	-15918	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	854	4.81	0.90	12	0.72	941.00	5038.00	5040	20221115	-10.12	2770	20221013	63.54	4980	-9.04	20230404	3475	30.36	20230103	5040	-10.12	20221115	2770	63.54	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
47	20230724	110822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	-85	5	-1.85	522456460	115780	40.80	4550	4590	4435	5980	3225	4605	4512.49	5.87	0	-15075	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	852	4.80	0.90	12	0.61	941.00	5038.00	5040	20221115	-10.32	2770	20221013	63.18	4980	-9.24	20230404	3475	30.07	20230103	5040	-10.32	20221115	2770	63.18	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
48	20230724	100813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-50	5	-1.09	411735515	91462	32.23	4550	4590	4435	5980	3225	4605	4501.71	5.87	0	-18239	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	859	4.84	0.90	12	0.49	941.00	5038.00	5040	20221115	-9.62	2770	20221013	64.44	4980	-8.53	20230404	3475	31.08	20230103	5040	-9.62	20221115	2770	64.44	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
49	20230724	090819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	-130	5	-2.82	217667265	48227	17.00	4550	4590	4470	5980	3225	4605	4513.39	5.87	0	-20415	4761	4682	4641	4562	4521	4662	4542	94	1377	500	3310	5	1	18854715	844	4.76	0.89	12	0.26	941.00	5038.00	5040	20221115	-11.21	2770	20221013	61.55	4980	-10.14	20230404	3475	28.78	20230103	5040	-11.21	20221115	2770	61.55	20221013	4.48	N	142210	500	94 억		1107622	N	N	0	N	00	N
50	20230721	160810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-140	5	-2.95	1314858910	282234	33.37	4720	4720	4600	6160	3325	4745	4659.04	6.24	0	-68816	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	868	4.89	0.91	12	1.50	941.00	5038.00	5040	20221115	-8.63	2770	20221013	66.25	4980	-7.53	20230404	3475	32.52	20230103	5040	-8.63	20221115	2770	66.25	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
51	20230721	150813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-125	5	-2.63	1235733385	265065	31.34	4720	4720	4605	6160	3325	4745	4662.00	6.24	0	-65816	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	871	4.91	0.92	12	1.41	941.00	5038.00	5040	20221115	-8.33	2770	20221013	66.79	4980	-7.23	20230404	3475	32.95	20230103	5040	-8.33	20221115	2770	66.79	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
52	20230721	140810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	-90	5	-1.90	1020697655	218656	25.85	4720	4720	4610	6160	3325	4745	4668.05	6.24	0	-48941	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	878	4.95	0.92	12	1.16	941.00	5038.00	5040	20221115	-7.64	2770	20221013	68.05	4980	-6.53	20230404	3475	33.96	20230103	5040	-7.64	20221115	2770	68.05	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
53	20230721	130812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-85	5	-1.79	981376545	210190	24.85	4720	4720	4610	6160	3325	4745	4669.00	6.24	0	-47255	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	879	4.95	0.92	12	1.11	941.00	5038.00	5040	20221115	-7.54	2770	20221013	68.23	4980	-6.43	20230404	3475	34.10	20230103	5040	-7.54	20221115	2770	68.23	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
54	20230721	120822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	-80	5	-1.69	903858370	193522	22.88	4720	4720	4610	6160	3325	4745	4670.57	6.24	0	-42764	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	880	4.96	0.93	12	1.03	941.00	5038.00	5040	20221115	-7.44	2770	20221013	68.41	4980	-6.33	20230404	3475	34.24	20230103	5040	-7.44	20221115	2770	68.41	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
55	20230721	110819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-70	5	-1.48	789487485	168994	19.98	4720	4720	4610	6160	3325	4745	4671.69	6.24	0	-44221	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	881	4.97	0.93	12	0.90	941.00	5038.00	5040	20221115	-7.24	2770	20221013	68.77	4980	-6.12	20230404	3475	34.53	20230103	5040	-7.24	20221115	2770	68.77	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
56	20230721	100817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	-65	5	-1.37	642570965	137605	16.27	4720	4720	4610	6160	3325	4745	4669.68	6.24	0	-30277	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	882	4.97	0.93	12	0.73	941.00	5038.00	5040	20221115	-7.14	2770	20221013	68.95	4980	-6.02	20230404	3475	34.68	20230103	5040	-7.14	20221115	2770	68.95	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
57	20230721	090816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4645	-100	5	-2.11	141619310	30229	3.57	4720	4720	4640	6160	3325	4745	4684.88	6.24	0	-11079	5075	4910	4710	4545	4345	4992	4627	94	1417	500	3410	5	1	18854715	876	4.94	0.92	12	0.16	941.00	5038.00	5040	20221115	-7.84	2770	20221013	67.69	4980	-6.73	20230404	3475	33.67	20230103	5040	-7.84	20221115	2770	67.69	20221013	4.33	N	142210	500	94 억		1176127	N	N	0	N	00	N
58	20230720	160809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4745	205	2	4.52	4015357565	840839	717.02	4510	4875	4510	5900	3180	4540	4775.52	5.70	0	102155	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	895	5.04	0.94	12	4.46	941.00	5038.00	5040	20221115	-5.85	2770	20221013	71.30	4980	-4.72	20230404	3475	36.55	20230103	5040	-5.85	20221115	2770	71.30	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
59	20230720	150809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	170	2	3.74	3892897005	815000	694.99	4510	4875	4510	5900	3180	4540	4776.56	5.70	0	104036	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	888	5.01	0.93	12	4.32	941.00	5038.00	5040	20221115	-6.55	2770	20221013	70.04	4980	-5.42	20230404	3475	35.54	20230103	5040	-6.55	20221115	2770	70.04	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
60	20230720	140808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4745	205	2	4.52	3759097285	786653	670.82	4510	4875	4510	5900	3180	4540	4778.60	5.70	0	101222	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	895	5.04	0.94	12	4.17	941.00	5038.00	5040	20221115	-5.85	2770	20221013	71.30	4980	-4.72	20230404	3475	36.55	20230103	5040	-5.85	20221115	2770	71.30	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
61	20230720	130808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	150	2	3.30	3573880785	747368	637.32	4510	4875	4510	5900	3180	4540	4781.96	5.70	0	102378	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	884	4.98	0.93	12	3.96	941.00	5038.00	5040	20221115	-6.94	2770	20221013	69.31	4980	-5.82	20230404	3475	34.96	20230103	5040	-6.94	20221115	2770	69.31	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
62	20230720	120813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4715	175	2	3.85	3436243720	718038	612.31	4510	4875	4510	5900	3180	4540	4785.60	5.70	0	98938	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	889	5.01	0.94	12	3.81	941.00	5038.00	5040	20221115	-6.45	2770	20221013	70.22	4980	-5.32	20230404	3475	35.68	20230103	5040	-6.45	20221115	2770	70.22	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
63	20230720	110812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	155	2	3.41	3283490140	685558	584.61	4510	4875	4510	5900	3180	4540	4789.51	5.70	0	95486	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	885	4.99	0.93	12	3.64	941.00	5038.00	5040	20221115	-6.85	2770	20221013	69.49	4980	-5.72	20230404	3475	35.11	20230103	5040	-6.85	20221115	2770	69.49	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
64	20230720	100803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4825	285	2	6.28	2631916635	549278	468.40	4510	4875	4510	5900	3180	4540	4791.59	5.70	0	70059	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	910	5.13	0.96	12	2.91	941.00	5038.00	5040	20221115	-4.27	2770	20221013	74.19	4980	-3.11	20230404	3475	38.85	20230103	5040	-4.27	20221115	2770	74.19	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
65	20230720	090804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	45	2	0.99	68964835	15171	12.94	4510	4590	4510	5900	3180	4540	4545.83	5.70	0	11950	4640	4590	4545	4495	4450	4567	4472	94	1360	500	3260	5	1	18854715	864	4.87	0.91	12	0.08	941.00	5038.00	5040	20221115	-9.03	2770	20221013	65.52	4980	-7.93	20230404	3475	31.94	20230103	5040	-9.03	20221115	2770	65.52	20221013	4.31	N	142210	500	94 억		1073854	N	N	0	N	00	N
66	20230719	160819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-20	5	-0.44	480491770	105755	55.10	4560	4595	4500	5920	3195	4560	4543.44	5.76	0	-12387	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	856	4.82	0.90	12	0.56	941.00	5038.00	5040	20221115	-9.92	2770	20221013	63.90	4980	-8.84	20230404	3475	30.65	20230103	5040	-9.92	20221115	2770	63.90	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
67	20230719	150820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-15	5	-0.33	463593535	102032	53.16	4560	4595	4500	5920	3195	4560	4543.61	5.76	0	-12876	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	857	4.83	0.90	12	0.54	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
68	20230719	140820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-20	5	-0.44	436714940	96119	50.08	4560	4595	4500	5920	3195	4560	4543.48	5.76	0	-11458	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	856	4.82	0.90	12	0.51	941.00	5038.00	5040	20221115	-9.92	2770	20221013	63.90	4980	-8.84	20230404	3475	30.65	20230103	5040	-9.92	20221115	2770	63.90	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
69	20230719	130811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4515	-45	5	-0.99	345336990	76013	39.61	4560	4595	4500	5920	3195	4560	4543.13	5.76	0	-10322	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	851	4.80	0.90	12	0.40	941.00	5038.00	5040	20221115	-10.42	2770	20221013	63.00	4980	-9.34	20230404	3475	29.93	20230103	5040	-10.42	20221115	2770	63.00	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
70	20230719	120822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	-40	5	-0.88	303793805	66829	34.82	4560	4595	4500	5920	3195	4560	4545.84	5.76	0	-10750	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	852	4.80	0.90	12	0.35	941.00	5038.00	5040	20221115	-10.32	2770	20221013	63.18	4980	-9.24	20230404	3475	30.07	20230103	5040	-10.32	20221115	2770	63.18	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
71	20230719	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-5	5	-0.11	228975285	50263	26.19	4560	4595	4525	5920	3195	4560	4555.54	5.76	0	-8361	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	859	4.84	0.90	12	0.27	941.00	5038.00	5040	20221115	-9.62	2770	20221013	64.44	4980	-8.53	20230404	3475	31.08	20230103	5040	-9.62	20221115	2770	64.44	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
72	20230719	100814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-15	5	-0.33	163757495	35922	18.72	4560	4595	4535	5920	3195	4560	4558.70	5.76	0	176	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	857	4.83	0.90	12	0.19	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
73	20230719	090815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	0	3	0.00	63231100	13859	7.22	4560	4595	4555	5920	3195	4560	4562.46	5.76	0	2274	4780	4670	4585	4475	4390	4627	4432	94	1362	500	3280	5	1	18854715	860	4.85	0.91	12	0.07	941.00	5038.00	5040	20221115	-9.52	2770	20221013	64.62	4980	-8.43	20230404	3475	31.22	20230103	5040	-9.52	20221115	2770	64.62	20221013	4.38	N	142210	500	94 억		1086019	N	N	0	N	00	N
74	20230718	160813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-90	5	-1.94	871866330	191002	112.26	4650	4695	4500	6040	3255	4650	4564.71	5.60	0	30586	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	860	4.85	0.91	12	1.01	941.00	5038.00	5040	20221115	-9.52	2770	20221013	64.62	4980	-8.43	20230404	3475	31.22	20230103	5040	-9.52	20221115	2770	64.62	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
75	20230718	150812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-110	5	-2.37	836683755	183277	107.72	4650	4695	4500	6040	3255	4650	4565.13	5.60	0	29667	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	856	4.82	0.90	12	0.97	941.00	5038.00	5040	20221115	-9.92	2770	20221013	63.90	4980	-8.84	20230404	3475	30.65	20230103	5040	-9.92	20221115	2770	63.90	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
76	20230718	140808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	-85	5	-1.83	764883750	167514	98.45	4650	4695	4500	6040	3255	4650	4566.09	5.60	0	24503	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	861	4.85	0.91	12	0.89	941.00	5038.00	5040	20221115	-9.42	2770	20221013	64.80	4980	-8.33	20230404	3475	31.37	20230103	5040	-9.42	20221115	2770	64.80	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
77	20230718	130809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-110	5	-2.37	688721745	150802	88.63	4650	4695	4500	6040	3255	4650	4567.06	5.60	0	22807	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	856	4.82	0.90	12	0.80	941.00	5038.00	5040	20221115	-9.92	2770	20221013	63.90	4980	-8.84	20230404	3475	30.65	20230103	5040	-9.92	20221115	2770	63.90	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
78	20230718	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-105	5	-2.26	511249150	111560	65.57	4650	4695	4535	6040	3255	4650	4582.73	5.60	0	6866	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	857	4.83	0.90	12	0.59	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
79	20230718	110816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-95	5	-2.04	363677560	79161	46.53	4650	4695	4555	6040	3255	4650	4594.15	5.60	0	-7091	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	859	4.84	0.90	12	0.42	941.00	5038.00	5040	20221115	-9.62	2770	20221013	64.44	4980	-8.53	20230404	3475	31.08	20230103	5040	-9.62	20221115	2770	64.44	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
80	20230718	100808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-45	5	-0.97	219244375	47592	27.97	4650	4695	4575	6040	3255	4650	4606.75	5.60	0	-12446	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	868	4.89	0.91	12	0.25	941.00	5038.00	5040	20221115	-8.63	2770	20221013	66.25	4980	-7.53	20230404	3475	32.52	20230103	5040	-8.63	20221115	2770	66.25	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
81	20230718	090807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	35	2	0.75	35927915	7726	4.54	4650	4695	4625	6040	3255	4650	4650.26	5.60	0	-325	4806	4727	4661	4582	4516	4695	4550	94	1392	500	3340	5	1	18854715	883	4.98	0.93	12	0.04	941.00	5038.00	5040	20221115	-7.04	2770	20221013	69.13	4980	-5.92	20230404	3475	34.82	20230103	5040	-7.04	20221115	2770	69.13	20221013	4.37	N	142210	500	94 억		1056268	N	N	0	N	00	N
82	20230717	160809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	-30	5	-0.64	787490000	168767	26.29	4680	4740	4595	6080	3280	4680	4666.25	5.59	0	2239	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	877	4.94	0.92	12	0.90	941.00	5038.00	5040	20221115	-7.74	2770	20221013	67.87	4980	-6.63	20230404	3475	33.81	20230103	5040	-7.74	20221115	2770	67.87	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
83	20230717	150806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	-40	5	-0.85	740777765	158701	24.72	4680	4740	4595	6080	3280	4680	4667.75	5.59	0	670	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	875	4.93	0.92	12	0.84	941.00	5038.00	5040	20221115	-7.94	2770	20221013	67.51	4980	-6.83	20230404	3475	33.53	20230103	5040	-7.94	20221115	2770	67.51	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
84	20230717	140809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-60	5	-1.28	679696005	145489	22.66	4680	4740	4595	6080	3280	4680	4671.80	5.59	0	650	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	871	4.91	0.92	12	0.77	941.00	5038.00	5040	20221115	-8.33	2770	20221013	66.79	4980	-7.23	20230404	3475	32.95	20230103	5040	-8.33	20221115	2770	66.79	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
85	20230717	130801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-70	5	-1.50	629859420	134685	20.98	4680	4740	4600	6080	3280	4680	4676.54	5.59	0	-1461	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	869	4.90	0.92	12	0.71	941.00	5038.00	5040	20221115	-8.53	2770	20221013	66.43	4980	-7.43	20230404	3475	32.66	20230103	5040	-8.53	20221115	2770	66.43	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
86	20230717	120811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-20	5	-0.43	531157025	113328	17.65	4680	4740	4620	6080	3280	4680	4686.90	5.59	0	-4415	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	879	4.95	0.92	12	0.60	941.00	5038.00	5040	20221115	-7.54	2770	20221013	68.23	4980	-6.43	20230404	3475	34.10	20230103	5040	-7.54	20221115	2770	68.23	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
87	20230717	110802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-20	5	-0.43	504461240	107577	16.76	4680	4740	4620	6080	3280	4680	4689.31	5.59	0	-3542	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	879	4.95	0.92	12	0.57	941.00	5038.00	5040	20221115	-7.54	2770	20221013	68.23	4980	-6.43	20230404	3475	34.10	20230103	5040	-7.54	20221115	2770	68.23	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
88	20230717	100802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	0	3	0.00	415855390	88485	13.78	4680	4740	4650	6080	3280	4680	4699.74	5.59	0	-3778	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	882	4.97	0.93	12	0.47	941.00	5038.00	5040	20221115	-7.14	2770	20221013	68.95	4980	-6.02	20230404	3475	34.68	20230103	5040	-7.14	20221115	2770	68.95	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
89	20230717	090801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	55	2	1.18	159511685	33903	5.28	4680	4740	4665	6080	3280	4680	4705.00	5.59	0	-2218	4870	4775	4665	4570	4460	4822	4617	94	1400	500	3360	5	1	18854715	893	5.03	0.94	12	0.18	941.00	5038.00	5040	20221115	-6.05	2770	20221013	70.94	4980	-4.92	20230404	3475	36.26	20230103	5040	-6.05	20221115	2770	70.94	20221013	4.35	N	142210	500	94 억		1053948	N	N	0	N	00	N
90	20230714	160801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	115	2	2.52	2992162800	638498	320.53	4575	4760	4555	5930	3200	4565	4686.26	5.29	0	57740	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	882	4.97	0.93	12	3.39	941.00	5038.00	5040	20221115	-7.14	2770	20221013	68.95	4980	-6.02	20230404	3475	34.68	20230103	5040	-7.14	20221115	2770	68.95	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
91	20230714	150805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4595	30	2	0.66	2890788440	616740	309.61	4575	4760	4555	5930	3200	4565	4687.21	5.29	0	60654	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	866	4.88	0.91	12	3.27	941.00	5038.00	5040	20221115	-8.83	2770	20221013	65.88	4980	-7.73	20230404	3475	32.23	20230103	5040	-8.83	20221115	2770	65.88	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
92	20230714	140809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	65	2	1.42	2587580865	550791	276.50	4575	4760	4555	5930	3200	4565	4697.94	5.29	0	48220	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	873	4.92	0.92	12	2.92	941.00	5038.00	5040	20221115	-8.13	2770	20221013	67.15	4980	-7.03	20230404	3475	33.24	20230103	5040	-8.13	20221115	2770	67.15	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
93	20230714	130757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	100	2	2.19	2412908880	513294	257.68	4575	4760	4555	5930	3200	4565	4700.83	5.29	0	49514	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	880	4.96	0.93	12	2.72	941.00	5038.00	5040	20221115	-7.44	2770	20221013	68.41	4980	-6.33	20230404	3475	34.24	20230103	5040	-7.44	20221115	2770	68.41	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
94	20230714	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	130	2	2.85	2239593055	476258	239.09	4575	4760	4555	5930	3200	4565	4702.48	5.29	0	47780	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	885	4.99	0.93	12	2.53	941.00	5038.00	5040	20221115	-6.85	2770	20221013	69.49	4980	-5.72	20230404	3475	35.11	20230103	5040	-6.85	20221115	2770	69.49	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
95	20230714	110806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	155	2	3.40	1903659155	405018	203.32	4575	4760	4555	5930	3200	4565	4700.18	5.29	0	38158	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	890	5.02	0.94	12	2.15	941.00	5038.00	5040	20221115	-6.35	2770	20221013	70.40	4980	-5.22	20230404	3475	35.83	20230103	5040	-6.35	20221115	2770	70.40	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
96	20230714	100808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	100	2	2.19	1410404220	300596	150.90	4575	4760	4555	5930	3200	4565	4692.03	5.29	0	22907	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	880	4.96	0.93	12	1.59	941.00	5038.00	5040	20221115	-7.44	2770	20221013	68.41	4980	-6.33	20230404	3475	34.24	20230103	5040	-7.44	20221115	2770	68.41	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
97	20230714	090804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	65	2	1.42	140026320	30397	15.26	4575	4660	4555	5930	3200	4565	4606.58	5.29	0	-1469	4705	4635	4510	4440	4315	4670	4475	94	1365	500	3280	5	1	18854715	873	4.92	0.92	12	0.16	941.00	5038.00	5040	20221115	-8.13	2770	20221013	67.15	4980	-7.03	20230404	3475	33.24	20230103	5040	-8.13	20221115	2770	67.15	20221013	4.38	N	142210	500	94 억		997450	N	N	0	N	00	N
98	20230713	160800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	185	2	4.22	893392255	198393	275.45	4385	4580	4385	5690	3070	4380	4503.13	5.24	0	7324	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	861	4.85	0.91	12	1.05	941.00	5038.00	5040	20221115	-9.42	2770	20221013	64.80	4980	-8.33	20230404	3475	31.37	20230103	5040	-9.42	20221115	2770	64.80	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
99	20230713	150756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	170	2	3.88	839866805	186578	259.05	4385	4580	4385	5690	3070	4380	4501.42	5.24	0	8092	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	858	4.84	0.90	12	0.99	941.00	5038.00	5040	20221115	-9.72	2770	20221013	64.26	4980	-8.63	20230404	3475	30.94	20230103	5040	-9.72	20221115	2770	64.26	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
100	20230713	140754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	150	2	3.42	771575720	171549	238.18	4385	4580	4385	5690	3070	4380	4497.70	5.24	0	9893	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	854	4.81	0.90	12	0.91	941.00	5038.00	5040	20221115	-10.12	2770	20221013	63.54	4980	-9.04	20230404	3475	30.36	20230103	5040	-10.12	20221115	2770	63.54	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
101	20230713	130758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	165	2	3.77	622930395	138609	192.45	4385	4580	4385	5690	3070	4380	4494.16	5.24	0	9912	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	857	4.83	0.90	12	0.74	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
102	20230713	120754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	180	2	4.11	516501395	115252	160.02	4385	4560	4385	5690	3070	4380	4481.50	5.24	0	6863	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	860	4.85	0.91	12	0.61	941.00	5038.00	5040	20221115	-9.52	2770	20221013	64.62	4980	-8.43	20230404	3475	31.22	20230103	5040	-9.52	20221115	2770	64.62	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
103	20230713	110758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	65	2	1.48	196439455	44358	61.59	4385	4455	4385	5690	3070	4380	4428.50	5.24	0	-3512	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	838	4.72	0.88	12	0.24	941.00	5038.00	5040	20221115	-11.81	2770	20221013	60.47	4980	-10.74	20230404	3475	27.91	20230103	5040	-11.81	20221115	2770	60.47	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
104	20230713	100753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	65	2	1.48	87778075	19868	27.59	4385	4445	4385	5690	3070	4380	4418.06	5.24	0	-1703	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	838	4.72	0.88	12	0.11	941.00	5038.00	5040	20221115	-11.81	2770	20221013	60.47	4980	-10.74	20230404	3475	27.91	20230103	5040	-11.81	20221115	2770	60.47	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
105	20230713	090742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	10	2	0.23	13583435	3097	4.30	4385	4415	4385	5690	3070	4380	4386.00	5.24	0	45	4450	4415	4375	4340	4300	4432	4357	94	1310	500	3150	5	1	18854715	828	4.67	0.87	12	0.02	941.00	5038.00	5040	20221115	-12.90	2770	20221013	58.48	4980	-11.85	20230404	3475	26.33	20230103	5040	-12.90	20221115	2770	58.48	20221013	4.48	N	142210	500	94 억		987533	N	N	0	N	00	N
106	20230712	160751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	55	2	1.27	312090305	71357	68.29	4375	4410	4335	5620	3030	4325	4373.64	5.23	0	541	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	826	4.65	0.87	12	0.38	941.00	5038.00	5040	20221115	-13.10	2770	20221013	58.12	4980	-12.05	20230404	3475	26.04	20230103	5040	-13.10	20221115	2770	58.12	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
107	20230712	150746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	55	2	1.27	294400775	67315	64.42	4375	4410	4335	5620	3030	4325	4373.48	5.23	0	942	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	826	4.65	0.87	12	0.36	941.00	5038.00	5040	20221115	-13.10	2770	20221013	58.12	4980	-12.05	20230404	3475	26.04	20230103	5040	-13.10	20221115	2770	58.12	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
108	20230712	140745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	75	2	1.73	253349775	57949	55.46	4375	4410	4335	5620	3030	4325	4371.94	5.23	0	4584	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	830	4.68	0.87	12	0.31	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
109	20230712	130747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	75	2	1.73	227599265	52086	49.85	4375	4410	4335	5620	3030	4325	4369.68	5.23	0	5176	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	830	4.68	0.87	12	0.28	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
110	20230712	120749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	70	2	1.62	191582430	43883	42.00	4375	4410	4335	5620	3030	4325	4365.76	5.23	0	2704	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	829	4.67	0.87	12	0.23	941.00	5038.00	5040	20221115	-12.80	2770	20221013	58.66	4980	-11.75	20230404	3475	26.47	20230103	5040	-12.80	20221115	2770	58.66	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
111	20230712	110748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	30	2	0.69	93585895	21495	20.57	4375	4380	4335	5620	3030	4325	4353.84	5.23	0	-1208	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	821	4.63	0.86	12	0.11	941.00	5038.00	5040	20221115	-13.59	2770	20221013	57.22	4980	-12.55	20230404	3475	25.32	20230103	5040	-13.59	20221115	2770	57.22	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
112	20230712	100749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	40	2	0.92	41155385	9444	9.04	4375	4380	4335	5620	3030	4325	4357.83	5.23	0	-2786	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	823	4.64	0.87	12	0.05	941.00	5038.00	5040	20221115	-13.39	2770	20221013	57.58	4980	-12.35	20230404	3475	25.61	20230103	5040	-13.39	20221115	2770	57.58	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
113	20230712	090750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	40	2	0.92	12732195	2915	2.79	4375	4380	4335	5620	3030	4325	4367.82	5.23	0	-1695	4395	4360	4325	4290	4255	4377	4307	94	1295	500	3110	5	1	18854715	823	4.64	0.87	12	0.02	941.00	5038.00	5040	20221115	-13.39	2770	20221013	57.58	4980	-12.35	20230404	3475	25.61	20230103	5040	-13.39	20221115	2770	57.58	20221013	4.44	N	142210	500	94 억		986365	N	N	0	N	00	N
114	20230711	160739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	15	2	0.35	450325695	104328	104.28	4310	4360	4290	5600	3020	4310	4316.44	5.19	0	4995	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	815	4.60	0.86	12	0.55	941.00	5038.00	5040	20221115	-14.19	2770	20221013	56.14	4980	-13.15	20230404	3475	24.46	20230103	5040	-14.19	20221115	2770	56.14	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
115	20230711	150736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	5	2	0.12	439203570	101753	101.71	4310	4360	4290	5600	3020	4310	4316.37	5.19	0	4208	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	814	4.59	0.86	12	0.54	941.00	5038.00	5040	20221115	-14.38	2770	20221013	55.78	4980	-13.35	20230404	3475	24.17	20230103	5040	-14.38	20221115	2770	55.78	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
116	20230711	140732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	20	2	0.46	325491995	75340	75.31	4310	4360	4290	5600	3020	4310	4320.31	5.19	0	-7799	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	816	4.60	0.86	12	0.40	941.00	5038.00	5040	20221115	-14.09	2770	20221013	56.32	4980	-13.05	20230404	3475	24.60	20230103	5040	-14.09	20221115	2770	56.32	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
117	20230711	130724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	20	2	0.46	267986995	62017	61.99	4310	4360	4290	5600	3020	4310	4321.19	5.19	0	-7649	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	816	4.60	0.86	12	0.33	941.00	5038.00	5040	20221115	-14.09	2770	20221013	56.32	4980	-13.05	20230404	3475	24.60	20230103	5040	-14.09	20221115	2770	56.32	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
118	20230711	120741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	30	2	0.70	173173455	40109	40.09	4310	4360	4290	5600	3020	4310	4317.57	5.19	0	-7649	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	818	4.61	0.86	12	0.21	941.00	5038.00	5040	20221115	-13.89	2770	20221013	56.68	4980	-12.85	20230404	3475	24.89	20230103	5040	-13.89	20221115	2770	56.68	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
119	20230711	110745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	-5	5	-0.12	119527435	27659	27.65	4310	4360	4290	5600	3020	4310	4321.47	5.19	0	-6365	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	812	4.57	0.85	12	0.15	941.00	5038.00	5040	20221115	-14.58	2770	20221013	55.42	4980	-13.55	20230404	3475	23.88	20230103	5040	-14.58	20221115	2770	55.42	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
120	20230711	100742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	30	2	0.70	71069130	16417	16.41	4310	4360	4300	5600	3020	4310	4329.00	5.19	0	-1344	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	818	4.61	0.86	12	0.09	941.00	5038.00	5040	20221115	-13.89	2770	20221013	56.68	4980	-12.85	20230404	3475	24.89	20230103	5040	-13.89	20221115	2770	56.68	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
121	20230711	090741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	0	3	0.00	8763610	2032	2.03	4310	4330	4310	5600	3020	4310	4312.80	5.19	0	417	4473	4391	4323	4241	4173	4357	4207	94	1290	500	3100	5	1	18854715	813	4.58	0.86	12	0.01	941.00	5038.00	5040	20221115	-14.48	2770	20221013	55.60	4980	-13.45	20230404	3475	24.03	20230103	5040	-14.48	20221115	2770	55.60	20221013	4.43	N	142210	500	94 억		978595	N	N	0	N	00	N
122	20230710	160735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	0	3	0.00	429252245	99410	79.08	4330	4405	4255	5600	3020	4310	4318.06	5.25	0	-10590	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	813	4.58	0.86	12	0.53	941.00	5038.00	5040	20221115	-14.48	2770	20221013	55.60	4980	-13.45	20230404	3475	24.03	20230103	5040	-14.48	20221115	2770	55.60	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
123	20230710	150736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	-20	5	-0.46	411482120	95275	75.79	4330	4405	4255	5600	3020	4310	4318.89	5.25	0	-9927	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	809	4.56	0.85	12	0.51	941.00	5038.00	5040	20221115	-14.88	2770	20221013	54.87	4980	-13.86	20230404	3475	23.45	20230103	5040	-14.88	20221115	2770	54.87	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
124	20230710	140729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	35	2	0.81	368855730	85390	67.93	4330	4405	4255	5600	3020	4310	4319.66	5.25	0	-3890	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	819	4.62	0.86	12	0.45	941.00	5038.00	5040	20221115	-13.79	2770	20221013	56.86	4980	-12.75	20230404	3475	25.04	20230103	5040	-13.79	20221115	2770	56.86	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
125	20230710	130720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4335	25	2	0.58	282999495	65612	52.19	4330	4405	4255	5600	3020	4310	4313.23	5.25	0	-7702	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	817	4.61	0.86	12	0.35	941.00	5038.00	5040	20221115	-13.99	2770	20221013	56.50	4980	-12.95	20230404	3475	24.75	20230103	5040	-13.99	20221115	2770	56.50	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
126	20230710	120739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4335	25	2	0.58	268707050	62311	49.57	4330	4405	4255	5600	3020	4310	4312.35	5.25	0	-8045	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	817	4.61	0.86	12	0.33	941.00	5038.00	5040	20221115	-13.99	2770	20221013	56.50	4980	-12.95	20230404	3475	24.75	20230103	5040	-13.99	20221115	2770	56.50	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
127	20230710	110737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4335	25	2	0.58	247000675	57300	45.58	4330	4405	4255	5600	3020	4310	4310.66	5.25	0	-9185	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	817	4.61	0.86	12	0.30	941.00	5038.00	5040	20221115	-13.99	2770	20221013	56.50	4980	-12.95	20230404	3475	24.75	20230103	5040	-13.99	20221115	2770	56.50	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
128	20230710	100737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	20	2	0.46	153229285	35779	28.46	4330	4335	4255	5600	3020	4310	4282.66	5.25	0	-13353	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	816	4.60	0.86	12	0.19	941.00	5038.00	5040	20221115	-14.09	2770	20221013	56.32	4980	-13.05	20230404	3475	24.60	20230103	5040	-14.09	20221115	2770	56.32	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
129	20230710	090730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4270	-40	5	-0.93	63096665	14727	11.72	4330	4330	4255	5600	3020	4310	4284.42	5.25	0	-8914	4490	4400	4335	4245	4180	4367	4212	94	1290	500	3100	5	1	18854715	805	4.54	0.85	12	0.08	941.00	5038.00	5040	20221115	-15.28	2770	20221013	54.15	4980	-14.26	20230404	3475	22.88	20230103	5040	-15.28	20221115	2770	54.15	20221013	4.59	N	142210	500	94 억		989137	N	N	0	N	00	N
130	20230707	160728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	-115	5	-2.60	540067725	124968	83.41	4390	4425	4270	5750	3100	4425	4321.67	5.36	0	-22143	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	813	4.58	0.86	12	0.66	941.00	5038.00	5040	20221115	-14.48	2770	20221013	55.60	4980	-13.45	20230404	3475	24.03	20230103	5040	-14.48	20221115	2770	55.60	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
131	20230707	150728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	-145	5	-3.28	498540355	115273	76.94	4390	4425	4275	5750	3100	4425	4324.87	5.36	0	-19495	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	807	4.55	0.85	12	0.61	941.00	5038.00	5040	20221115	-15.08	2770	20221013	54.51	4980	-14.06	20230404	3475	23.17	20230103	5040	-15.08	20221115	2770	54.51	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
132	20230707	140742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4285	-140	5	-3.16	425159210	98137	65.50	4390	4425	4280	5750	3100	4425	4332.30	5.36	0	-18715	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	808	4.55	0.85	12	0.52	941.00	5038.00	5040	20221115	-14.98	2770	20221013	54.69	4980	-13.96	20230404	3475	23.31	20230103	5040	-14.98	20221115	2770	54.69	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
133	20230707	130733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	-130	5	-2.94	359592895	82875	55.31	4390	4425	4295	5750	3100	4425	4338.98	5.36	0	-10995	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	810	4.56	0.85	12	0.44	941.00	5038.00	5040	20221115	-14.78	2770	20221013	55.05	4980	-13.76	20230404	3475	23.60	20230103	5040	-14.78	20221115	2770	55.05	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
134	20230707	120736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-105	5	-2.37	285524155	65690	43.84	4390	4425	4310	5750	3100	4425	4346.54	5.36	0	-1075	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	815	4.59	0.86	12	0.35	941.00	5038.00	5040	20221115	-14.29	2770	20221013	55.96	4980	-13.25	20230404	3475	24.32	20230103	5040	-14.29	20221115	2770	55.96	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
135	20230707	110739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	-110	5	-2.49	252629985	58084	38.77	4390	4425	4315	5750	3100	4425	4349.39	5.36	0	458	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	814	4.59	0.86	12	0.31	941.00	5038.00	5040	20221115	-14.38	2770	20221013	55.78	4980	-13.35	20230404	3475	24.17	20230103	5040	-14.38	20221115	2770	55.78	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
136	20230707	100729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4335	-90	5	-2.03	174462140	40061	26.74	4390	4425	4325	5750	3100	4425	4354.91	5.36	0	12477	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	817	4.61	0.86	12	0.21	941.00	5038.00	5040	20221115	-13.99	2770	20221013	56.50	4980	-12.95	20230404	3475	24.75	20230103	5040	-13.99	20221115	2770	56.50	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
137	20230707	090730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	0	3	0.00	20378675	4649	3.10	4390	4425	4360	5750	3100	4425	4383.45	5.36	0	2787	4635	4530	4435	4330	4235	4482	4282	94	1325	500	3180	5	1	18854715	834	4.70	0.88	12	0.02	941.00	5038.00	5040	20221115	-12.20	2770	20221013	59.75	4980	-11.14	20230404	3475	27.34	20230103	5040	-12.20	20221115	2770	59.75	20221013	4.54	N	142210	500	94 억		1011280	N	N	0	N	00	N
138	20230706	160729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-90	5	-1.99	659520235	149158	171.64	4515	4540	4340	5860	3165	4515	4421.62	5.37	0	5180	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	834	4.70	0.88	12	0.79	941.00	5038.00	5040	20221115	-12.20	2770	20221013	59.75	4980	-11.14	20230404	3475	27.34	20230103	5040	-12.20	20221115	2770	59.75	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
139	20230706	150730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-100	5	-2.21	619267510	140022	161.13	4515	4540	4340	5860	3165	4515	4422.64	5.37	0	4392	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	832	4.69	0.88	12	0.74	941.00	5038.00	5040	20221115	-12.40	2770	20221013	59.39	4980	-11.35	20230404	3475	27.05	20230103	5040	-12.40	20221115	2770	59.39	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
140	20230706	140731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	-80	5	-1.77	607860340	137450	158.17	4515	4540	4340	5860	3165	4515	4422.41	5.37	0	4479	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	836	4.71	0.88	12	0.73	941.00	5038.00	5040	20221115	-12.00	2770	20221013	60.11	4980	-10.94	20230404	3475	27.63	20230103	5040	-12.00	20221115	2770	60.11	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
141	20230706	130730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-140	5	-3.10	489764450	110563	127.23	4515	4540	4365	5860	3165	4515	4429.73	5.37	0	8016	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	825	4.65	0.87	12	0.59	941.00	5038.00	5040	20221115	-13.19	2770	20221013	57.94	4980	-12.15	20230404	3475	25.90	20230103	5040	-13.19	20221115	2770	57.94	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
142	20230706	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4440	-75	5	-1.66	234591745	52562	60.48	4515	4540	4405	5860	3165	4515	4463.14	5.37	0	-1277	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	837	4.72	0.88	12	0.28	941.00	5038.00	5040	20221115	-11.90	2770	20221013	60.29	4980	-10.84	20230404	3475	27.77	20230103	5040	-11.90	20221115	2770	60.29	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
143	20230706	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4485	-30	5	-0.66	193514170	43355	49.89	4515	4540	4405	5860	3165	4515	4463.48	5.37	0	918	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	846	4.77	0.89	12	0.23	941.00	5038.00	5040	20221115	-11.01	2770	20221013	61.91	4980	-9.94	20230404	3475	29.06	20230103	5040	-11.01	20221115	2770	61.91	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
144	20230706	100729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	-50	5	-1.11	106455575	23815	27.40	4515	4540	4405	5860	3165	4515	4470.11	5.37	0	-4765	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	842	4.74	0.89	12	0.13	941.00	5038.00	5040	20221115	-11.41	2770	20221013	61.19	4980	-10.34	20230404	3475	28.49	20230103	5040	-11.41	20221115	2770	61.19	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
145	20230706	090728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4485	-30	5	-0.66	17156270	3810	4.38	4515	4540	4480	5860	3165	4515	4502.96	5.37	0	-2557	4661	4587	4551	4477	4441	4570	4460	94	1347	500	3250	5	1	18854715	846	4.77	0.89	12	0.02	941.00	5038.00	5040	20221115	-11.01	2770	20221013	61.91	4980	-9.94	20230404	3475	29.06	20230103	5040	-11.01	20221115	2770	61.91	20221013	4.50	N	142210	500	94 억		1012095	N	N	0	N	00	N
146	20230705	160726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4515	-75	5	-1.63	395616680	86794	52.42	4595	4625	4515	5960	3215	4590	4558.11	5.30	0	12577	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	851	4.80	0.90	12	0.46	941.00	5038.00	5040	20221115	-10.42	2770	20221013	63.00	4980	-9.34	20230404	3475	29.93	20230103	5040	-10.42	20221115	2770	63.00	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
147	20230705	150723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-50	5	-1.09	381780755	83735	50.57	4595	4625	4515	5960	3215	4590	4559.39	5.30	0	12452	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	856	4.82	0.90	12	0.44	941.00	5038.00	5040	20221115	-9.92	2770	20221013	63.90	4980	-8.84	20230404	3475	30.65	20230103	5040	-9.92	20221115	2770	63.90	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
148	20230705	140716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	-60	5	-1.31	334513580	73277	44.26	4595	4625	4520	5960	3215	4590	4565.06	5.30	0	11357	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	854	4.81	0.90	12	0.39	941.00	5038.00	5040	20221115	-10.12	2770	20221013	63.54	4980	-9.04	20230404	3475	30.36	20230103	5040	-10.12	20221115	2770	63.54	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
149	20230705	130717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-45	5	-0.98	287124195	62816	37.94	4595	4625	4525	5960	3215	4590	4570.88	5.30	0	12434	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	857	4.83	0.90	12	0.33	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
150	20230705	120717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	-25	5	-0.54	251509225	54971	33.20	4595	4625	4530	5960	3215	4590	4575.31	5.30	0	11697	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	861	4.85	0.91	12	0.29	941.00	5038.00	5040	20221115	-9.42	2770	20221013	64.80	4980	-8.33	20230404	3475	31.37	20230103	5040	-9.42	20221115	2770	64.80	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
151	20230705	110725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	-40	5	-0.87	219380170	47934	28.95	4595	4625	4530	5960	3215	4590	4576.71	5.30	0	11102	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	858	4.84	0.90	12	0.25	941.00	5038.00	5040	20221115	-9.72	2770	20221013	64.26	4980	-8.63	20230404	3475	30.94	20230103	5040	-9.72	20221115	2770	64.26	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
152	20230705	100719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-45	5	-0.98	137316575	29887	18.05	4595	4625	4535	5960	3215	4590	4594.53	5.30	0	10860	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	857	4.83	0.90	12	0.16	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
153	20230705	090717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4625	35	2	0.76	14496870	3153	1.90	4595	4625	4590	5960	3215	4590	4597.80	5.30	0	-68	4710	4650	4585	4525	4460	4680	4555	94	1372	500	3300	5	1	18854715	872	4.91	0.92	12	0.02	941.00	5038.00	5040	20221115	-8.23	2770	20221013	66.97	4980	-7.13	20230404	3475	33.09	20230103	5040	-8.23	20221115	2770	66.97	20221013	4.44	N	142210	500	94 억		999730	N	N	0	N	00	N
154	20230704	160715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	45	2	0.99	758374835	165524	122.37	4560	4645	4520	5900	3185	4545	4581.66	5.13	0	32049	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	865	4.88	0.91	12	0.88	941.00	5038.00	5040	20221115	-8.93	2770	20221013	65.70	4980	-7.83	20230404	3475	32.09	20230103	5040	-8.93	20221115	2770	65.70	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
155	20230704	150706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	40	2	0.88	738453935	161181	119.16	4560	4645	4520	5900	3185	4545	4581.52	5.13	0	31575	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	864	4.87	0.91	12	0.85	941.00	5038.00	5040	20221115	-9.03	2770	20221013	65.52	4980	-7.93	20230404	3475	31.94	20230103	5040	-9.03	20221115	2770	65.52	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
156	20230704	140712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	45	2	0.99	668571310	145921	107.88	4560	4645	4520	5900	3185	4545	4581.73	5.13	0	25153	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	865	4.88	0.91	12	0.77	941.00	5038.00	5040	20221115	-8.93	2770	20221013	65.70	4980	-7.83	20230404	3475	32.09	20230103	5040	-8.93	20221115	2770	65.70	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
157	20230704	130701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	90	2	1.98	594875175	129918	96.05	4560	4645	4520	5900	3185	4545	4578.85	5.13	0	24344	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	874	4.93	0.92	12	0.69	941.00	5038.00	5040	20221115	-8.04	2770	20221013	67.33	4980	-6.93	20230404	3475	33.38	20230103	5040	-8.04	20221115	2770	67.33	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
158	20230704	120709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4615	70	2	1.54	547581540	119689	88.48	4560	4645	4520	5900	3185	4545	4575.04	5.13	0	22518	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	870	4.90	0.92	12	0.63	941.00	5038.00	5040	20221115	-8.43	2770	20221013	66.61	4980	-7.33	20230404	3475	32.81	20230103	5040	-8.43	20221115	2770	66.61	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
159	20230704	110704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	45	2	0.99	418766135	91792	67.86	4560	4610	4520	5900	3185	4545	4562.12	5.13	0	14967	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	865	4.88	0.91	12	0.49	941.00	5038.00	5040	20221115	-8.93	2770	20221013	65.70	4980	-7.83	20230404	3475	32.09	20230103	5040	-8.93	20221115	2770	65.70	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
160	20230704	100702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	35	2	0.77	273006885	59956	44.32	4560	4585	4520	5900	3185	4545	4553.45	5.13	0	4759	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	864	4.87	0.91	12	0.32	941.00	5038.00	5040	20221115	-9.13	2770	20221013	65.34	4980	-8.03	20230404	3475	31.80	20230103	5040	-9.13	20221115	2770	65.34	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
161	20230704	090700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	-15	5	-0.33	40827110	8985	6.64	4560	4565	4530	5900	3185	4545	4543.92	5.13	0	-5091	4655	4600	4510	4455	4365	4627	4482	94	1357	500	3270	5	1	18854715	854	4.81	0.90	12	0.05	941.00	5038.00	5040	20221115	-10.12	2770	20221013	63.54	4980	-9.04	20230404	3475	30.36	20230103	5040	-10.12	20221115	2770	63.54	20221013	4.47	N	142210	500	94 억		967680	N	N	0	N	00	N
162	20230703	160653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	130	2	2.94	610498290	134984	135.62	4420	4565	4420	5730	3095	4415	4522.72	4.93	0	38891	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	857	4.83	0.90	12	0.72	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
163	20230703	150702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	110	2	2.49	575073655	127175	127.77	4420	4565	4420	5730	3095	4415	4521.91	4.93	0	38882	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	853	4.81	0.90	12	0.67	941.00	5038.00	5040	20221115	-10.22	2770	20221013	63.36	4980	-9.14	20230404	3475	30.22	20230103	5040	-10.22	20221115	2770	63.36	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
164	20230703	140700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	120	2	2.72	532761445	117822	118.37	4420	4565	4420	5730	3095	4415	4521.75	4.93	0	38685	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	855	4.82	0.90	12	0.62	941.00	5038.00	5040	20221115	-10.02	2770	20221013	63.72	4980	-8.94	20230404	3475	30.50	20230103	5040	-10.02	20221115	2770	63.72	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
165	20230703	130655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	120	2	2.72	489404545	108238	108.74	4420	4565	4420	5730	3095	4415	4521.56	4.93	0	36920	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	855	4.82	0.90	12	0.57	941.00	5038.00	5040	20221115	-10.02	2770	20221013	63.72	4980	-8.94	20230404	3475	30.50	20230103	5040	-10.02	20221115	2770	63.72	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
166	20230703	120703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	145	2	3.28	451845530	99980	100.45	4420	4565	4420	5730	3095	4415	4519.36	4.93	0	35039	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	860	4.85	0.91	12	0.53	941.00	5038.00	5040	20221115	-9.52	2770	20221013	64.62	4980	-8.43	20230404	3475	31.22	20230103	5040	-9.52	20221115	2770	64.62	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
167	20230703	110657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	115	2	2.60	301602600	66945	67.26	4420	4550	4420	5730	3095	4415	4505.23	4.93	0	27540	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	854	4.81	0.90	12	0.36	941.00	5038.00	5040	20221115	-10.12	2770	20221013	63.54	4980	-9.04	20230404	3475	30.36	20230103	5040	-10.12	20221115	2770	63.54	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
168	20230703	100646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4515	100	2	2.27	245495210	54548	54.80	4420	4550	4420	5730	3095	4415	4500.54	4.93	0	24117	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	851	4.80	0.90	12	0.29	941.00	5038.00	5040	20221115	-10.42	2770	20221013	63.00	4980	-9.34	20230404	3475	29.93	20230103	5040	-10.42	20221115	2770	63.00	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N
169	20230703	090654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	60	2	1.36	61243060	13746	13.81	4420	4485	4420	5730	3095	4415	4455.34	4.93	0	3588	4545	4480	4360	4295	4175	4512	4327	94	1317	500	3170	5	1	18854715	844	4.76	0.89	12	0.07	941.00	5038.00	5040	20221115	-11.21	2770	20221013	61.55	4980	-10.14	20230404	3475	28.78	20230103	5040	-11.21	20221115	2770	61.55	20221013	4.50	N	142210	500	94 억		928872	N	N	0	N	00	N