KissMeData/353590/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	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	0	3	0.00	368695020	38709	73.21	9540	9680	9450	12330	6650	9490	9524.79	0.88	0	-5584	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1222	-50.21	4.06	12	0.30	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
3	20230731	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-20	5	-0.21	353416980	37098	70.16	9540	9680	9450	12330	6650	9490	9526.58	0.88	0	-5613	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1219	-50.11	4.05	12	0.29	-189.00	2337.00	14700	20221006	-35.58	8690	20230726	8.98	13400	-29.33	20230322	8690	8.98	20230726	14700	-35.58	20221006	8690	8.98	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
4	20230731	141158	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-30	5	-0.32	298393730	31280	59.16	9540	9680	9450	12330	6650	9490	9539.44	0.88	0	-5080	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1218	-50.05	4.05	12	0.24	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
5	20230731	131201	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	0	3	0.00	243060770	25437	48.11	9540	9680	9450	12330	6650	9490	9555.40	0.88	0	-4597	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1222	-50.21	4.06	12	0.20	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
6	20230731	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	70	2	0.74	192368630	20123	38.06	9540	9680	9450	12330	6650	9490	9559.64	0.88	0	-4452	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1231	-50.58	4.09	12	0.16	-189.00	2337.00	14700	20221006	-34.97	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14700	-34.97	20221006	8690	10.01	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
7	20230731	111210	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	110	2	1.16	157651740	16502	31.21	9540	9680	9450	12330	6650	9490	9553.49	0.88	0	-3728	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1236	-50.79	4.11	12	0.13	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
8	20230731	101207	57	100.00	KOSDAQ		유통	N	N	N	N		N	9610	120	2	1.26	107769330	11323	21.42	9540	9640	9450	12330	6650	9490	9517.74	0.88	0	-3523	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1237	-50.85	4.11	12	0.09	-189.00	2337.00	14700	20221006	-34.63	8690	20230726	10.59	13400	-28.28	20230322	8690	10.59	20230726	14700	-34.63	20221006	8690	10.59	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
9	20230731	091154	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	150	2	1.58	8920820	935	1.77	9540	9640	9540	12330	6650	9490	9540.98	0.88	0	95	9756	9622	9456	9322	9156	9690	9390	64	2840	500	6830	10	1	12875570	1241	-51.01	4.12	12	0.01	-189.00	2337.00	14700	20221006	-34.42	8690	20230726	10.93	13400	-28.06	20230322	8690	10.93	20230726	14700	-34.42	20221006	8690	10.93	20230726	3.51	N	353590	500	64 억		112676	N	N	0	N	00	N
10	20230728	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	200	2	2.15	501616680	52864	78.58	9290	9590	9290	12070	6510	9290	9488.81	0.76	0	14897	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1222	-50.21	4.06	12	0.41	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
11	20230728	151154	57	100.00	KOSDAQ		유통	N	N	N	N		N	9550	260	2	2.80	470897680	49631	73.78	9290	9590	9290	12070	6510	9290	9487.97	0.76	0	13392	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1230	-50.53	4.09	12	0.39	-189.00	2337.00	14700	20221006	-35.03	8690	20230726	9.90	13400	-28.73	20230322	8690	9.90	20230726	14700	-35.03	20221006	8690	9.90	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
12	20230728	141152	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	190	2	2.05	382399760	40334	59.96	9290	9590	9290	12070	6510	9290	9480.83	0.76	0	9019	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1221	-50.16	4.06	12	0.31	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
13	20230728	131156	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	220	2	2.37	332624680	35089	52.16	9290	9590	9290	12070	6510	9290	9479.46	0.76	0	7850	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1224	-50.32	4.07	12	0.27	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
14	20230728	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	210	2	2.26	297233640	31370	46.63	9290	9590	9290	12070	6510	9290	9475.09	0.76	0	6953	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1223	-50.26	4.07	12	0.24	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
15	20230728	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	150	2	1.61	256356450	27051	40.21	9290	9590	9290	12070	6510	9290	9476.78	0.76	0	5064	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1215	-49.95	4.04	12	0.21	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
16	20230728	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	9570	280	2	3.01	205113460	21655	32.19	9290	9590	9290	12070	6510	9290	9471.88	0.76	0	5002	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1232	-50.63	4.09	12	0.17	-189.00	2337.00	14700	20221006	-34.90	8690	20230726	10.13	13400	-28.58	20230322	8690	10.13	20230726	14700	-34.90	20221006	8690	10.13	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
17	20230728	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	150	2	1.61	31554560	3381	5.03	9290	9440	9290	12070	6510	9290	9332.91	0.76	0	976	9716	9502	9166	8952	8616	9610	9060	64	2780	500	6680	10	1	12875570	1215	-49.95	4.04	12	0.03	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.61	N	353590	500	64 억		97832	N	N	0	N	00	N
18	20230727	161150	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	390	2	4.38	617946740	66881	25.41	8900	9380	8830	11570	6230	8900	9239.40	0.54	18527	28826	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1196	-49.15	3.98	12	0.52	-189.00	2337.00	14700	20221006	-36.80	8690	20230726	6.90	13400	-30.67	20230322	8690	6.90	20230726	14700	-36.80	20221006	8690	6.90	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
19	20230727	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	370	2	4.16	603796240	65357	24.83	8900	9380	8830	11570	6230	8900	9238.43	0.54	18527	28335	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1194	-49.05	3.97	12	0.51	-189.00	2337.00	14700	20221006	-36.94	8690	20230726	6.67	13400	-30.82	20230322	8690	6.67	20230726	14700	-36.94	20221006	8690	6.67	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
20	20230727	141146	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	330	2	3.71	439512560	47679	18.12	8900	9380	8830	11570	6230	8900	9218.16	0.54	18527	19412	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1188	-48.84	3.95	12	0.37	-189.00	2337.00	14700	20221006	-37.21	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14700	-37.21	20221006	8690	6.21	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
21	20230727	131144	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	330	2	3.71	373306930	40497	15.39	8900	9380	8830	11570	6230	8900	9218.14	0.54	18527	15800	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1188	-48.84	3.95	12	0.31	-189.00	2337.00	14700	20221006	-37.21	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14700	-37.21	20221006	8690	6.21	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
22	20230727	121147	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	320	2	3.60	322394230	34971	13.29	8900	9380	8830	11570	6230	8900	9218.90	0.54	18527	12203	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1187	-48.78	3.95	12	0.27	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
23	20230727	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	370	2	4.16	299117630	32456	12.33	8900	9380	8830	11570	6230	8900	9216.10	0.54	18527	11698	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1194	-49.05	3.97	12	0.25	-189.00	2337.00	14700	20221006	-36.94	8690	20230726	6.67	13400	-30.82	20230322	8690	6.67	20230726	14700	-36.94	20221006	8690	6.67	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
24	20230727	101147	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	410	2	4.61	241529310	26270	9.98	8900	9350	8830	11570	6230	8900	9194.11	0.54	18527	8808	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1199	-49.26	3.98	12	0.20	-189.00	2337.00	14700	20221006	-36.67	8690	20230726	7.13	13400	-30.52	20230322	8690	7.13	20230726	14700	-36.67	20221006	8690	7.13	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
25	20230727	091145	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	240	2	2.70	62114700	6828	2.59	8900	9220	8830	11570	6230	8900	9097.06	0.54	18527	1668	10160	9530	9110	8480	8060	9320	8270	64	2670	500	6400	10	1	12875570	1177	-48.36	3.91	12	0.05	-189.00	2337.00	14700	20221006	-37.82	8690	20230726	5.18	13400	-31.79	20230322	8690	5.18	20230726	14700	-37.82	20221006	8690	5.18	20230726	3.65	N	353590	500	64 억		68971	N	N	0	N	00	N
26	20230726	161143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8900	-750	5	-7.77	2357071920	261734	173.37	9740	9740	8690	12540	6760	9650	9005.60	0.39	0	18085	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1146	-47.09	3.81	12	2.03	-189.00	2337.00	14700	20221006	-39.46	8690	20230726	2.42	13400	-33.58	20230322	8690	2.42	20230726	14700	-39.46	20221006	8690	2.42	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
27	20230726	151149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8900	-750	5	-7.77	2331210640	258826	171.45	9740	9740	8690	12540	6760	9650	9006.86	0.39	0	16905	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1146	-47.09	3.81	12	2.01	-189.00	2337.00	14700	20221006	-39.46	8690	20230726	2.42	13400	-33.58	20230322	8690	2.42	20230726	14700	-39.46	20221006	8690	2.42	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
28	20230726	141140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8790	-860	5	-8.91	2211598170	245294	162.48	9740	9740	8690	12540	6760	9650	9016.11	0.39	0	13733	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1132	-46.51	3.76	12	1.91	-189.00	2337.00	14700	20221006	-40.20	8690	20230726	1.15	13400	-34.40	20230322	8690	1.15	20230726	14700	-40.20	20221006	8690	1.15	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
29	20230726	131136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8700	-950	5	-9.84	2012126820	222616	147.46	9740	9740	8690	12540	6760	9650	9038.55	0.39	0	14853	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1120	-46.03	3.72	12	1.73	-189.00	2337.00	14700	20221006	-40.82	8690	20230726	0.12	13400	-35.07	20230322	8690	0.12	20230726	14700	-40.82	20221006	8690	0.12	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
30	20230726	121141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8850	-800	5	-8.29	1598689480	175456	116.22	9740	9740	8830	12540	6760	9650	9111.63	0.39	0	13655	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1139	-46.83	3.79	12	1.36	-189.00	2337.00	14700	20221006	-39.80	8830	20230726	0.23	13400	-33.96	20230322	8830	0.23	20230726	14700	-39.80	20221006	8830	0.23	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
31	20230726	111135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8920	-730	5	-7.56	1470169400	161019	106.66	9740	9740	8830	12540	6760	9650	9130.41	0.39	0	16101	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1149	-47.20	3.82	12	1.25	-189.00	2337.00	14700	20221006	-39.32	8830	20230726	1.02	13400	-33.43	20230322	8830	1.02	20230726	14700	-39.32	20221006	8830	1.02	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
32	20230726	101143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9050	-600	5	-6.22	844963170	91341	60.50	9740	9740	9040	12540	6760	9650	9250.65	0.39	0	9891	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1165	-47.88	3.87	12	0.71	-189.00	2337.00	14700	20221006	-38.44	9040	20230726	0.11	13400	-32.46	20230322	9040	0.11	20230726	14700	-38.44	20221006	9040	0.11	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
33	20230726	091137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9510	-140	5	-1.45	87124630	9037	5.99	9740	9740	9510	12540	6760	9650	9640.88	0.39	0	-5154	10176	9912	9746	9482	9316	9830	9400	64	2890	500	6940	10	1	12875570	1224	-50.32	4.07	12	0.07	-189.00	2337.00	14700	20221006	-35.31	9510	20230726	0.00	13400	-29.03	20230322	9510	0.00	20230726	14700	-35.31	20221006	9510	0.00	20230726	3.75	N	353590	500	64 억		50444	N	N	0	N	00	N
34	20230725	161135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9650	-350	5	-3.50	1453556540	149722	118.68	9900	10010	9580	13000	7000	10000	9708.37	0.22	0	22070	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1242	-51.06	4.13	12	1.16	-189.00	2337.00	14700	20221006	-34.35	9580	20230725	0.73	13400	-27.99	20230322	9580	0.73	20230725	14700	-34.35	20221006	9580	0.73	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
35	20230725	151122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9670	-330	5	-3.30	1406638220	144863	114.82	9900	10010	9580	13000	7000	10000	9710.13	0.22	0	22227	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1245	-51.16	4.14	12	1.13	-189.00	2337.00	14700	20221006	-34.22	9580	20230725	0.94	13400	-27.84	20230322	9580	0.94	20230725	14700	-34.22	20221006	9580	0.94	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
36	20230725	141120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9680	-320	5	-3.20	1311554530	135023	107.03	9900	10010	9580	13000	7000	10000	9713.56	0.22	0	22206	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1246	-51.22	4.14	12	1.05	-189.00	2337.00	14700	20221006	-34.15	9580	20230725	1.04	13400	-27.76	20230322	9580	1.04	20230725	14700	-34.15	20221006	9580	1.04	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
37	20230725	131132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9670	-330	5	-3.30	1194051770	122881	97.40	9900	10010	9580	13000	7000	10000	9717.14	0.22	0	22328	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1245	-51.16	4.14	12	0.95	-189.00	2337.00	14700	20221006	-34.22	9580	20230725	0.94	13400	-27.84	20230322	9580	0.94	20230725	14700	-34.22	20221006	9580	0.94	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
38	20230725	121131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9710	-290	5	-2.90	1069264830	109965	87.16	9900	10010	9580	13000	7000	10000	9723.68	0.22	0	21138	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1250	-51.38	4.15	12	0.85	-189.00	2337.00	14700	20221006	-33.95	9580	20230725	1.36	13400	-27.54	20230322	9580	1.36	20230725	14700	-33.95	20221006	9580	1.36	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
39	20230725	111128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9750	-250	5	-2.50	945243680	97126	76.99	9900	10010	9580	13000	7000	10000	9732.14	0.22	0	18859	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1255	-51.59	4.17	12	0.75	-189.00	2337.00	14700	20221006	-33.67	9580	20230725	1.77	13400	-27.24	20230322	9580	1.77	20230725	14700	-33.67	20221006	9580	1.77	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
40	20230725	101128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9680	-320	5	-3.20	479458470	48798	38.68	9900	10010	9670	13000	7000	10000	9825.37	0.22	0	1085	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1246	-51.22	4.14	12	0.38	-189.00	2337.00	14700	20221006	-34.15	9670	20230725	0.10	13400	-27.76	20230322	9670	0.10	20230725	14700	-34.15	20221006	9670	0.10	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
41	20230725	091126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	9990	-10	5	-0.10	125371560	12641	10.02	9900	10000	9730	13000	7000	10000	9917.85	0.22	0	1540	11066	10532	10266	9732	9466	10400	9600	64	3000	500	7200	10	1	12875570	1286	-52.86	4.27	12	0.10	-189.00	2337.00	14700	20221006	-32.04	9730	20230725	2.67	13400	-25.45	20230322	9730	2.67	20230725	14700	-32.04	20221006	9730	2.67	20230725	3.76	N	353590	500	64 억		28375	N	N	0	N	00	N
42	20230724	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-650	5	-6.10	1271990890	125181	390.57	10800	10800	10000	13840	7460	10650	10161.52	0.21	0	770	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1288	-52.91	4.28	12	0.97	-189.00	2337.00	14700	20221006	-31.97	9860	20220930	1.42	13400	-25.37	20230322	10000	0.00	20230724	14700	-31.97	20221006	9860	1.42	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
43	20230724	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	-620	5	-5.82	1211116450	119098	371.59	10800	10800	10000	13840	7460	10650	10169.07	0.21	0	837	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1291	-53.07	4.29	12	0.92	-189.00	2337.00	14700	20221006	-31.77	9860	20220930	1.72	13400	-25.15	20230322	10000	0.30	20230724	14700	-31.77	20221006	9860	1.72	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
44	20230724	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-590	5	-5.54	1134108580	111413	347.61	10800	10800	10000	13840	7460	10650	10179.32	0.21	0	860	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1295	-53.23	4.30	12	0.87	-189.00	2337.00	14700	20221006	-31.56	9860	20220930	2.03	13400	-24.93	20230322	10000	0.60	20230724	14700	-31.56	20221006	9860	2.03	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
45	20230724	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	-540	5	-5.07	870796000	85147	265.66	10800	10800	10020	13840	7460	10650	10226.97	0.21	0	-576	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1302	-53.49	4.33	12	0.66	-189.00	2337.00	14700	20221006	-31.22	9860	20220930	2.54	13400	-24.55	20230322	10020	0.90	20230724	14700	-31.22	20221006	9860	2.54	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
46	20230724	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-500	5	-4.69	679037720	66115	206.28	10800	10800	10100	13840	7460	10650	10270.55	0.21	0	-3150	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1307	-53.70	4.34	12	0.51	-189.00	2337.00	14700	20221006	-30.95	9860	20220930	2.94	13400	-24.25	20230322	10100	0.50	20230724	14700	-30.95	20221006	9860	2.94	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
47	20230724	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-440	5	-4.13	500402970	48532	151.42	10800	10800	10190	13840	7460	10650	10310.78	0.21	0	-3150	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1315	-54.02	4.37	12	0.38	-189.00	2337.00	14700	20221006	-30.54	9860	20220930	3.55	13400	-23.81	20230322	10190	0.20	20230724	14700	-30.54	20221006	9860	3.55	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
48	20230724	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-440	5	-4.13	375773790	36336	113.37	10800	10800	10210	13840	7460	10650	10341.64	0.21	0	-1426	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1315	-54.02	4.37	12	0.28	-189.00	2337.00	14700	20221006	-30.54	9860	20220930	3.55	13400	-23.81	20230322	10210	0.00	20230724	14700	-30.54	20221006	9860	3.55	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
49	20230724	091125	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	-80	5	-0.75	18879900	1778	5.55	10800	10800	10570	13840	7460	10650	10618.62	0.21	0	-789	10790	10720	10610	10540	10430	10755	10575	64	3190	500	7660	10	1	12875570	1361	-55.93	4.52	12	0.01	-189.00	2337.00	14700	20221006	-28.10	9860	20220930	7.20	13400	-21.12	20230322	10500	0.67	20230721	14700	-28.10	20221006	9860	7.20	20220930	3.79	N	353590	500	64 억		27607	N	N	0	N	00	N
50	20230721	161112	57	100.00	KOSDAQ		유통	N	N	N	N		N	10650	-70	5	-0.65	338906850	31984	92.57	10500	10680	10500	13930	7510	10720	10596.13	0.20	0	1620	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1371	-56.35	4.56	12	0.25	-189.00	2337.00	14700	20221006	-27.55	9860	20220930	8.01	13400	-20.52	20230322	10500	1.43	20230721	14700	-27.55	20221006	9860	8.01	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
51	20230721	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-100	5	-0.93	320198680	30222	87.47	10500	10680	10500	13930	7510	10720	10594.89	0.20	0	1451	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1367	-56.19	4.54	12	0.23	-189.00	2337.00	14700	20221006	-27.76	9860	20220930	7.71	13400	-20.75	20230322	10500	1.14	20230721	14700	-27.76	20221006	9860	7.71	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
52	20230721	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	10560	-160	5	-1.49	269416590	25449	73.65	10500	10680	10500	13930	7510	10720	10586.53	0.20	0	1391	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1360	-55.87	4.52	12	0.20	-189.00	2337.00	14700	20221006	-28.16	9860	20220930	7.10	13400	-21.19	20230322	10500	0.57	20230721	14700	-28.16	20221006	9860	7.10	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
53	20230721	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-120	5	-1.12	200869560	18990	54.96	10500	10680	10500	13930	7510	10720	10577.65	0.20	0	1352	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1365	-56.08	4.54	12	0.15	-189.00	2337.00	14700	20221006	-27.89	9860	20220930	7.51	13400	-20.90	20230322	10500	0.95	20230721	14700	-27.89	20221006	9860	7.51	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
54	20230721	121128	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-100	5	-0.93	164342520	15536	44.96	10500	10680	10500	13930	7510	10720	10578.17	0.20	0	1352	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1367	-56.19	4.54	12	0.12	-189.00	2337.00	14700	20221006	-27.76	9860	20220930	7.71	13400	-20.75	20230322	10500	1.14	20230721	14700	-27.76	20221006	9860	7.71	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
55	20230721	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-120	5	-1.12	131552370	12447	36.02	10500	10680	10500	13930	7510	10720	10569.00	0.20	0	1147	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1365	-56.08	4.54	12	0.10	-189.00	2337.00	14700	20221006	-27.89	9860	20220930	7.51	13400	-20.90	20230322	10500	0.95	20230721	14700	-27.89	20221006	9860	7.51	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
56	20230721	101123	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	-130	5	-1.21	84941250	8040	23.27	10500	10680	10500	13930	7510	10720	10564.83	0.20	0	1032	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1364	-56.03	4.53	12	0.06	-189.00	2337.00	14700	20221006	-27.96	9860	20220930	7.40	13400	-20.97	20230322	10500	0.86	20230721	14700	-27.96	20221006	9860	7.40	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
57	20230721	091119	57	100.00	KOSDAQ		유통	N	N	N	N		N	10560	-160	5	-1.49	38836230	3690	10.68	10500	10680	10500	13930	7510	10720	10524.72	0.20	0	682	11146	10932	10766	10552	10386	11040	10660	64	3210	500	7710	10	1	12875570	1360	-55.87	4.52	12	0.03	-189.00	2337.00	14700	20221006	-28.16	9860	20220930	7.10	13400	-21.19	20230322	10500	0.57	20230721	14700	-28.16	20221006	9860	7.10	20220930	3.80	N	353590	500	64 억		25986	N	N	0	N	00	N
58	20230720	161108	57	100.00	KOSDAQ		유통	N	N	N	N		N	10720	-50	5	-0.46	367075470	34439	43.75	10700	10980	10600	14000	7540	10770	10658.53	0.19	0	1213	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1380	-56.72	4.59	12	0.27	-189.00	2337.00	14700	20221006	-27.07	9860	20220930	8.72	13400	-20.00	20230322	10600	1.13	20230720	14700	-27.07	20221006	9860	8.72	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
59	20230720	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-60	5	-0.56	361718380	33939	43.12	10700	10980	10600	14000	7540	10770	10657.75	0.19	0	1213	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1379	-56.67	4.58	12	0.26	-189.00	2337.00	14700	20221006	-27.14	9860	20220930	8.62	13400	-20.07	20230322	10600	1.04	20230720	14700	-27.14	20221006	9860	8.62	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
60	20230720	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-60	5	-0.56	309983310	29096	36.96	10700	10980	10600	14000	7540	10770	10653.64	0.19	0	1213	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1379	-56.67	4.58	12	0.23	-189.00	2337.00	14700	20221006	-27.14	9860	20220930	8.62	13400	-20.07	20230322	10600	1.04	20230720	14700	-27.14	20221006	9860	8.62	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
61	20230720	131108	57	100.00	KOSDAQ		유통	N	N	N	N		N	10660	-110	5	-1.02	293868490	27590	35.05	10700	10980	10600	14000	7540	10770	10651.08	0.19	0	1166	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1373	-56.40	4.56	12	0.21	-189.00	2337.00	14700	20221006	-27.48	9860	20220930	8.11	13400	-20.45	20230322	10600	0.57	20230720	14700	-27.48	20221006	9860	8.11	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
62	20230720	121117	57	100.00	KOSDAQ		유통	N	N	N	N		N	10730	-40	5	-0.37	279441210	26239	33.33	10700	10980	10600	14000	7540	10770	10649.64	0.19	0	1166	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1382	-56.77	4.59	12	0.20	-189.00	2337.00	14700	20221006	-27.01	9860	20220930	8.82	13400	-19.93	20230322	10600	1.23	20230720	14700	-27.01	20221006	9860	8.82	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
63	20230720	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-170	5	-1.58	250716830	23551	29.92	10700	10980	10600	14000	7540	10770	10645.47	0.19	0	1187	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1365	-56.08	4.54	12	0.18	-189.00	2337.00	14700	20221006	-27.89	9860	20220930	7.51	13400	-20.90	20230322	10600	0.00	20230720	14700	-27.89	20221006	9860	7.51	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
64	20230720	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	10650	-120	5	-1.11	93827870	8781	11.16	10700	10980	10600	14000	7540	10770	10684.90	0.19	0	57	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1371	-56.35	4.56	12	0.07	-189.00	2337.00	14700	20221006	-27.55	9860	20220930	8.01	13400	-20.52	20230322	10600	0.47	20230720	14700	-27.55	20221006	9860	8.01	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
65	20230720	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	0	3	0.00	21242660	1979	2.51	10700	10980	10600	14000	7540	10770	10733.22	0.19	0	-14	11196	10982	10866	10652	10536	10925	10595	64	3230	500	7750	10	1	12875570	1387	-56.98	4.61	12	0.02	-189.00	2337.00	14700	20221006	-26.73	9860	20220930	9.23	13400	-19.63	20230322	10600	1.60	20230720	14700	-26.73	20221006	9860	9.23	20220930	3.74	N	353590	500	64 억		24353	N	N	0	N	00	N
66	20230719	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	-310	5	-2.80	850564070	78412	176.75	11050	11080	10750	14400	7760	11080	10847.38	0.26	0	-9447	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1387	-56.98	4.61	12	0.61	-189.00	2337.00	14700	20221006	-26.73	9860	20220930	9.23	13400	-19.63	20230322	10750	0.19	20230719	14700	-26.73	20221006	9860	9.23	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
67	20230719	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	-310	5	-2.80	814979050	75104	169.29	11050	11080	10750	14400	7760	11080	10851.34	0.26	0	-9318	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1387	-56.98	4.61	12	0.58	-189.00	2337.00	14700	20221006	-26.73	9860	20220930	9.23	13400	-19.63	20230322	10750	0.19	20230719	14700	-26.73	20221006	9860	9.23	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
68	20230719	141127	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	-320	5	-2.89	733789490	67558	152.28	11050	11080	10750	14400	7760	11080	10861.62	0.26	0	-9318	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1385	-56.93	4.60	12	0.52	-189.00	2337.00	14700	20221006	-26.80	9860	20220930	9.13	13400	-19.70	20230322	10750	0.09	20230719	14700	-26.80	20221006	9860	9.13	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
69	20230719	131111	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-280	5	-2.53	619619000	56960	128.40	11050	11080	10770	14400	7760	11080	10878.14	0.26	0	-9222	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1391	-57.14	4.62	12	0.44	-189.00	2337.00	14700	20221006	-26.53	9860	20220930	9.53	13400	-19.40	20230322	10770	0.28	20230719	14700	-26.53	20221006	9860	9.53	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
70	20230719	121130	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-270	5	-2.44	490767510	45016	101.47	11050	11080	10800	14400	7760	11080	10902.07	0.26	0	-6558	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1392	-57.20	4.63	12	0.35	-189.00	2337.00	14700	20221006	-26.46	9860	20220930	9.63	13400	-19.33	20230322	10800	0.09	20230719	14700	-26.46	20221006	9860	9.63	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
71	20230719	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	-210	5	-1.90	317670870	29052	65.49	11050	11080	10870	14400	7760	11080	10934.56	0.26	0	-3105	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1400	-57.51	4.65	12	0.23	-189.00	2337.00	14700	20221006	-26.05	9860	20220930	10.24	13400	-18.88	20230322	10870	0.00	20230719	14700	-26.05	20221006	9860	10.24	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
72	20230719	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	-180	5	-1.62	230375750	21047	47.44	11050	11080	10900	14400	7760	11080	10945.78	0.26	0	-1521	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1403	-57.67	4.66	12	0.16	-189.00	2337.00	14700	20221006	-25.85	9860	20220930	10.55	13400	-18.66	20230322	10900	0.00	20230719	14700	-25.85	20221006	9860	10.55	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
73	20230719	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-80	5	-0.72	27669270	2510	5.66	11050	11080	11000	14400	7760	11080	11023.61	0.26	0	-1252	11286	11182	11086	10982	10886	11135	10935	64	3320	500	7970	10	1	12875570	1416	-58.20	4.71	12	0.02	-189.00	2337.00	14700	20221006	-25.17	9860	20220930	11.56	13400	-17.91	20230322	10940	0.55	20230711	14700	-25.17	20221006	9860	11.56	20220930	3.75	N	353590	500	64 억		33735	N	N	0	N	00	N
74	20230718	161115	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-110	5	-0.98	489562190	44312	89.01	11190	11190	10990	14540	7840	11190	11048.03	0.29	0	-3481	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1427	-58.62	4.74	12	0.34	-189.00	2337.00	14700	20221006	-24.63	9860	20220930	12.37	13400	-17.31	20230322	10940	1.28	20230711	14700	-24.63	20221006	9860	12.37	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
75	20230718	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-160	5	-1.43	470858960	42621	85.61	11190	11190	10990	14540	7840	11190	11047.58	0.29	0	-3356	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1420	-58.36	4.72	12	0.33	-189.00	2337.00	14700	20221006	-24.97	9860	20220930	11.87	13400	-17.69	20230322	10940	0.82	20230711	14700	-24.97	20221006	9860	11.87	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
76	20230718	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-160	5	-1.43	430666990	38970	78.28	11190	11190	10990	14540	7840	11190	11051.24	0.29	0	-3271	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1420	-58.36	4.72	12	0.30	-189.00	2337.00	14700	20221006	-24.97	9860	20220930	11.87	13400	-17.69	20230322	10940	0.82	20230711	14700	-24.97	20221006	9860	11.87	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
77	20230718	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-120	5	-1.07	344525650	31141	62.55	11190	11190	10990	14540	7840	11190	11063.41	0.29	0	-2769	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1425	-58.57	4.74	12	0.24	-189.00	2337.00	14700	20221006	-24.69	9860	20220930	12.27	13400	-17.39	20230322	10940	1.19	20230711	14700	-24.69	20221006	9860	12.27	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
78	20230718	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-140	5	-1.25	317684490	28707	57.66	11190	11190	10990	14540	7840	11190	11066.45	0.29	0	-2420	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1423	-58.47	4.73	12	0.22	-189.00	2337.00	14700	20221006	-24.83	9860	20220930	12.07	13400	-17.54	20230322	10940	1.01	20230711	14700	-24.83	20221006	9860	12.07	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
79	20230718	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-140	5	-1.25	263599320	23805	47.82	11190	11190	10990	14540	7840	11190	11073.28	0.29	0	-2789	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1423	-58.47	4.73	12	0.18	-189.00	2337.00	14700	20221006	-24.83	9860	20220930	12.07	13400	-17.54	20230322	10940	1.01	20230711	14700	-24.83	20221006	9860	12.07	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
80	20230718	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-140	5	-1.25	129690640	11664	23.43	11190	11190	11050	14540	7840	11190	11118.88	0.29	0	-2763	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1423	-58.47	4.73	12	0.09	-189.00	2337.00	14700	20221006	-24.83	9860	20220930	12.07	13400	-17.54	20230322	10940	1.01	20230711	14700	-24.83	20221006	9860	12.07	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
81	20230718	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	0	3	0.00	18997810	1703	3.42	11190	11190	11150	14540	7840	11190	11155.50	0.29	0	-20	11330	11260	11210	11140	11090	11250	11130	64	3350	500	8050	10	1	12875570	1441	-59.21	4.79	12	0.01	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10940	2.29	20230711	14700	-23.88	20221006	9860	13.49	20220930	3.72	N	353590	500	64 억		37216	N	N	0	N	00	N
82	20230717	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	0	3	0.00	556382630	49670	149.00	11190	11280	11160	14540	7840	11190	11201.59	0.29	0	-168	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1441	-59.21	4.79	12	0.39	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10940	2.29	20230711	14700	-23.88	20221006	9860	13.49	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
83	20230717	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	10	2	0.09	542623010	48441	145.31	11190	11280	11160	14540	7840	11190	11201.73	0.29	0	-147	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1442	-59.26	4.79	12	0.38	-189.00	2337.00	14700	20221006	-23.81	9860	20220930	13.59	13400	-16.42	20230322	10940	2.38	20230711	14700	-23.81	20221006	9860	13.59	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
84	20230717	141108	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	10	2	0.09	518791570	46313	138.93	11190	11280	11160	14540	7840	11190	11201.86	0.29	0	-138	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1442	-59.26	4.79	12	0.36	-189.00	2337.00	14700	20221006	-23.81	9860	20220930	13.59	13400	-16.42	20230322	10940	2.38	20230711	14700	-23.81	20221006	9860	13.59	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
85	20230717	131058	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	10	2	0.09	503156070	44919	134.75	11190	11280	11160	14540	7840	11190	11201.41	0.29	0	-56	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1442	-59.26	4.79	12	0.35	-189.00	2337.00	14700	20221006	-23.81	9860	20220930	13.59	13400	-16.42	20230322	10940	2.38	20230711	14700	-23.81	20221006	9860	13.59	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
86	20230717	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-20	5	-0.18	473148270	42236	126.70	11190	11280	11160	14540	7840	11190	11202.49	0.29	0	-144	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1438	-59.10	4.78	12	0.33	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10940	2.10	20230711	14700	-24.01	20221006	9860	13.29	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
87	20230717	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	40	2	0.36	446985030	39897	119.68	11190	11280	11160	14540	7840	11190	11203.47	0.29	0	36	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1446	-59.42	4.81	12	0.31	-189.00	2337.00	14700	20221006	-23.61	9860	20220930	13.89	13400	-16.19	20230322	10940	2.65	20230711	14700	-23.61	20221006	9860	13.89	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
88	20230717	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	40	2	0.36	206672830	18443	55.32	11190	11280	11160	14540	7840	11190	11206.03	0.29	0	-539	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1446	-59.42	4.81	12	0.14	-189.00	2337.00	14700	20221006	-23.61	9860	20220930	13.89	13400	-16.19	20230322	10940	2.65	20230711	14700	-23.61	20221006	9860	13.89	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
89	20230717	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-20	5	-0.18	20090890	1793	5.38	11190	11280	11170	14540	7840	11190	11205.18	0.29	0	-855	11570	11380	11250	11060	10930	11315	10995	64	3350	500	8050	10	1	12875570	1438	-59.10	4.78	12	0.01	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10940	2.10	20230711	14700	-24.01	20221006	9860	13.29	20220930	3.69	N	353590	500	64 억		37379	N	N	0	N	00	N
90	20230714	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-170	5	-1.50	373598660	33334	37.65	11280	11440	11120	14760	7960	11360	11207.74	0.33	0	-5638	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1441	-59.21	4.79	12	0.26	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10940	2.29	20230711	14700	-23.88	20221006	9860	13.49	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
91	20230714	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-180	5	-1.58	361868270	32283	36.46	11280	11440	11120	14760	7960	11360	11209.25	0.33	0	-5601	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1439	-59.15	4.78	12	0.25	-189.00	2337.00	14700	20221006	-23.95	9860	20220930	13.39	13400	-16.57	20230322	10940	2.19	20230711	14700	-23.95	20221006	9860	13.39	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
92	20230714	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-170	5	-1.50	334582760	29835	33.69	11280	11440	11120	14760	7960	11360	11214.44	0.33	0	-5601	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1441	-59.21	4.79	12	0.23	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10940	2.29	20230711	14700	-23.88	20221006	9860	13.49	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
93	20230714	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-190	5	-1.67	312296020	27841	31.44	11280	11440	11120	14760	7960	11360	11217.13	0.33	0	-5600	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1438	-59.10	4.78	12	0.22	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10940	2.10	20230711	14700	-24.01	20221006	9860	13.29	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
94	20230714	121054	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-170	5	-1.50	255601320	22759	25.70	11280	11440	11120	14760	7960	11360	11230.78	0.33	0	-5209	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1441	-59.21	4.79	12	0.18	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10940	2.29	20230711	14700	-23.88	20221006	9860	13.49	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
95	20230714	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-190	5	-1.67	233725620	20801	23.49	11280	11440	11120	14760	7960	11360	11236.27	0.33	0	-5184	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1438	-59.10	4.78	12	0.16	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10940	2.10	20230711	14700	-24.01	20221006	9860	13.29	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
96	20230714	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-240	5	-2.11	194765520	17315	19.55	11280	11440	11120	14760	7960	11360	11248.37	0.33	0	-4058	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1432	-58.84	4.76	12	0.13	-189.00	2337.00	14700	20221006	-24.35	9860	20220930	12.78	13400	-17.01	20230322	10940	1.65	20230711	14700	-24.35	20221006	9860	12.78	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
97	20230714	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-20	5	-0.18	33053830	2916	3.29	11280	11440	11270	14760	7960	11360	11335.33	0.33	0	-168	11820	11590	11300	11070	10780	11705	11185	64	3400	500	8170	10	1	12875570	1460	-60.00	4.85	12	0.02	-189.00	2337.00	14700	20221006	-22.86	9860	20220930	15.01	13400	-15.37	20230322	10940	3.66	20230711	14700	-22.86	20221006	9860	15.01	20220930	3.69	N	353590	500	64 억		43016	N	N	0	N	00	N
98	20230713	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	11360	350	2	3.18	996225880	88330	327.34	11010	11530	11010	14310	7710	11010	11278.39	0.23	0	12743	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1463	-60.11	4.86	12	0.69	-189.00	2337.00	14700	20221006	-22.72	9860	20220930	15.21	13400	-15.22	20230322	10940	3.84	20230711	14700	-22.72	20221006	9860	15.21	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
99	20230713	151051	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	330	2	3.00	968602620	85896	318.32	11010	11530	11010	14310	7710	11010	11276.46	0.23	0	12743	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1460	-60.00	4.85	12	0.67	-189.00	2337.00	14700	20221006	-22.86	9860	20220930	15.01	13400	-15.37	20230322	10940	3.66	20230711	14700	-22.86	20221006	9860	15.01	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
100	20230713	141051	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	260	2	2.36	831678460	73770	273.38	11010	11530	11010	14310	7710	11010	11273.94	0.23	0	12302	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1451	-59.63	4.82	12	0.57	-189.00	2337.00	14700	20221006	-23.33	9860	20220930	14.30	13400	-15.90	20230322	10940	3.02	20230711	14700	-23.33	20221006	9860	14.30	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
101	20230713	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	410	2	3.72	650369560	57777	214.12	11010	11530	11010	14310	7710	11010	11256.55	0.23	0	11535	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1470	-60.42	4.89	12	0.45	-189.00	2337.00	14700	20221006	-22.31	9860	20220930	15.82	13400	-14.78	20230322	10940	4.39	20230711	14700	-22.31	20221006	9860	15.82	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
102	20230713	121051	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	160	2	1.45	265516790	23887	88.52	11010	11200	11010	14310	7710	11010	11115.54	0.23	0	5281	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1438	-59.10	4.78	12	0.19	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10940	2.10	20230711	14700	-24.01	20221006	9860	13.29	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
103	20230713	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	170	2	1.54	211634920	19069	70.67	11010	11200	11010	14310	7710	11010	11098.38	0.23	0	5576	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1439	-59.15	4.78	12	0.15	-189.00	2337.00	14700	20221006	-23.95	9860	20220930	13.39	13400	-16.57	20230322	10940	2.19	20230711	14700	-23.95	20221006	9860	13.39	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
104	20230713	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	110	2	1.00	103925470	9385	34.78	11010	11160	11010	14310	7710	11010	11073.57	0.23	0	2607	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1432	-58.84	4.76	12	0.07	-189.00	2337.00	14700	20221006	-24.35	9860	20220930	12.78	13400	-17.01	20230322	10940	1.65	20230711	14700	-24.35	20221006	9860	12.78	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
105	20230713	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	60	2	0.54	9404740	850	3.15	11010	11080	11010	14310	7710	11010	11064.40	0.23	0	74	11150	11080	11020	10950	10890	11075	10945	64	3300	500	7920	10	1	12875570	1425	-58.57	4.74	12	0.01	-189.00	2337.00	14700	20221006	-24.69	9860	20220930	12.27	13400	-17.39	20230322	10940	1.19	20230711	14700	-24.69	20221006	9860	12.27	20220930	3.68	N	353590	500	64 억		29888	N	N	0	N	00	N
106	20230712	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	0	3	0.00	291278130	26457	73.17	11010	11090	10960	14310	7710	11010	11009.49	0.22	0	1115	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1418	-58.25	4.71	12	0.21	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10940	0.64	20230711	14700	-25.10	20221006	9860	11.66	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
107	20230712	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	10	2	0.09	263724160	23955	66.25	11010	11090	10960	14310	7710	11010	11009.15	0.22	0	1097	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1419	-58.31	4.72	12	0.19	-189.00	2337.00	14700	20221006	-25.03	9860	20220930	11.76	13400	-17.76	20230322	10940	0.73	20230711	14700	-25.03	20221006	9860	11.76	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
108	20230712	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	20	2	0.18	226069900	20542	56.81	11010	11090	10960	14310	7710	11010	11005.25	0.22	0	909	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1420	-58.36	4.72	12	0.16	-189.00	2337.00	14700	20221006	-24.97	9860	20220930	11.87	13400	-17.69	20230322	10940	0.82	20230711	14700	-24.97	20221006	9860	11.87	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
109	20230712	131036	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	10	2	0.09	214897290	19528	54.01	11010	11090	10960	14310	7710	11010	11004.57	0.22	0	1400	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1419	-58.31	4.72	12	0.15	-189.00	2337.00	14700	20221006	-25.03	9860	20220930	11.76	13400	-17.76	20230322	10940	0.73	20230711	14700	-25.03	20221006	9860	11.76	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
110	20230712	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	10	2	0.09	182575200	16592	45.89	11010	11090	10960	14310	7710	11010	11003.81	0.22	0	1744	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1419	-58.31	4.72	12	0.13	-189.00	2337.00	14700	20221006	-25.03	9860	20220930	11.76	13400	-17.76	20230322	10940	0.73	20230711	14700	-25.03	20221006	9860	11.76	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
111	20230712	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-10	5	-0.09	125868750	11434	31.62	11010	11090	10980	14310	7710	11010	11008.29	0.22	0	1744	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1416	-58.20	4.71	12	0.09	-189.00	2337.00	14700	20221006	-25.17	9860	20220930	11.56	13400	-17.91	20230322	10940	0.55	20230711	14700	-25.17	20221006	9860	11.56	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
112	20230712	101041	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	0	3	0.00	63446310	5757	15.92	11010	11090	10980	14310	7710	11010	11020.72	0.22	0	103	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1418	-58.25	4.71	12	0.04	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10940	0.64	20230711	14700	-25.10	20221006	9860	11.66	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
113	20230712	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	40	2	0.36	29688810	2697	7.46	11010	11050	10980	14310	7710	11010	11008.09	0.22	0	78	11163	11086	11013	10936	10863	11050	10900	64	3300	500	7920	10	1	12875570	1423	-58.47	4.73	12	0.02	-189.00	2337.00	14700	20221006	-24.83	9860	20220930	12.07	13400	-17.54	20230322	10940	1.01	20230711	14700	-24.83	20221006	9860	12.07	20220930	3.67	N	353590	500	64 억		28773	N	N	0	N	00	N
114	20230711	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	0	3	0.00	395392760	35961	114.08	11020	11090	10940	14310	7710	11010	10995.03	0.22	0	-779	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1418	-58.25	4.71	12	0.28	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10940	0.64	20230711	14700	-25.10	20221006	9860	11.66	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
115	20230711	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-10	5	-0.09	384351140	34958	110.90	11020	11090	10940	14310	7710	11010	10994.65	0.22	0	-764	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1416	-58.20	4.71	12	0.27	-189.00	2337.00	14700	20221006	-25.17	9860	20220930	11.56	13400	-17.91	20230322	10940	0.55	20230711	14700	-25.17	20221006	9860	11.56	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
116	20230711	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	-60	5	-0.54	345198540	31397	99.60	11020	11090	10940	14310	7710	11010	10994.63	0.22	0	-658	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1410	-57.94	4.69	12	0.24	-189.00	2337.00	14700	20221006	-25.51	9860	20220930	11.05	13400	-18.28	20230322	10940	0.09	20230711	14700	-25.51	20221006	9860	11.05	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
117	20230711	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-40	5	-0.36	255531150	23212	73.64	11020	11090	10950	14310	7710	11010	11008.58	0.22	0	-549	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1412	-58.04	4.69	12	0.18	-189.00	2337.00	14700	20221006	-25.37	9860	20220930	11.26	13400	-18.13	20230322	10950	0.18	20230711	14700	-25.37	20221006	9860	11.26	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
118	20230711	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	0	3	0.00	201787510	18316	58.11	11020	11090	10980	14310	7710	11010	11017.01	0.22	0	-373	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1418	-58.25	4.71	12	0.14	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10980	0.27	20230711	14700	-25.10	20221006	9860	11.66	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
119	20230711	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	0	3	0.00	150929840	13697	43.45	11020	11090	10980	14310	7710	11010	11019.19	0.22	0	-271	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1418	-58.25	4.71	12	0.11	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10980	0.27	20230711	14700	-25.10	20221006	9860	11.66	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
120	20230711	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	20	2	0.18	57022170	5168	16.39	11020	11090	11010	14310	7710	11010	11033.70	0.22	0	-92	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1420	-58.36	4.72	12	0.04	-189.00	2337.00	14700	20221006	-24.97	9860	20220930	11.87	13400	-17.69	20230322	10980	0.46	20230215	14700	-24.97	20221006	9860	11.87	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
121	20230711	091028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	70	2	0.64	15696360	1422	4.51	11020	11090	11010	14310	7710	11010	11038.23	0.22	0	300	11243	11126	11063	10946	10883	11095	10915	64	3300	500	7920	10	1	12875570	1427	-58.62	4.74	12	0.01	-189.00	2337.00	14700	20221006	-24.63	9860	20220930	12.37	13400	-17.31	20230322	10980	0.91	20230215	14700	-24.63	20221006	9860	12.37	20220930	3.69	N	353590	500	64 억		28924	N	N	0	N	00	N
122	20230710	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-90	5	-0.81	342166290	31009	108.51	11100	11180	11000	14430	7770	11100	11034.59	0.20	0	2769	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1418	-58.25	4.71	12	0.24	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10980	0.27	20230215	14700	-25.10	20221006	9860	11.66	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
123	20230710	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-90	5	-0.81	303790880	27525	96.32	11100	11180	11000	14430	7770	11100	11036.91	0.20	0	2821	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1418	-58.25	4.71	12	0.21	-189.00	2337.00	14700	20221006	-25.10	9860	20220930	11.66	13400	-17.84	20230322	10980	0.27	20230215	14700	-25.10	20221006	9860	11.66	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
124	20230710	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-80	5	-0.72	242934520	22000	76.98	11100	11180	11000	14430	7770	11100	11042.48	0.20	0	2881	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1419	-58.31	4.72	12	0.17	-189.00	2337.00	14700	20221006	-25.03	9860	20220930	11.76	13400	-17.76	20230322	10980	0.36	20230215	14700	-25.03	20221006	9860	11.76	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
125	20230710	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-60	5	-0.54	185894280	16824	58.87	11100	11180	11000	14430	7770	11100	11049.35	0.20	0	2881	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1421	-58.41	4.72	12	0.13	-189.00	2337.00	14700	20221006	-24.90	9860	20220930	11.97	13400	-17.61	20230322	10980	0.55	20230215	14700	-24.90	20221006	9860	11.97	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
126	20230710	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-30	5	-0.27	178212370	16129	56.44	11100	11180	11000	14430	7770	11100	11049.19	0.20	0	3038	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1425	-58.57	4.74	12	0.13	-189.00	2337.00	14700	20221006	-24.69	9860	20220930	12.27	13400	-17.39	20230322	10980	0.82	20230215	14700	-24.69	20221006	9860	12.27	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
127	20230710	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-20	5	-0.18	155692770	14089	49.30	11100	11180	11000	14430	7770	11100	11050.66	0.20	0	3199	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1427	-58.62	4.74	12	0.11	-189.00	2337.00	14700	20221006	-24.63	9860	20220930	12.37	13400	-17.31	20230322	10980	0.91	20230215	14700	-24.63	20221006	9860	12.37	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
128	20230710	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	30	2	0.27	118439070	10714	37.49	11100	11180	11000	14430	7770	11100	11054.61	0.20	0	2048	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1433	-58.89	4.76	12	0.08	-189.00	2337.00	14700	20221006	-24.29	9860	20220930	12.88	13400	-16.94	20230322	10980	1.37	20230215	14700	-24.29	20221006	9860	12.88	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
129	20230710	091015	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	80	2	0.72	14168900	1276	4.46	11100	11180	11100	14430	7770	11100	11104.15	0.20	0	-303	11353	11226	11123	10996	10893	11175	10945	64	3330	500	7990	10	1	12875570	1439	-59.15	4.78	12	0.01	-189.00	2337.00	14700	20221006	-23.95	9860	20220930	13.39	13400	-16.57	20230322	10980	1.82	20230215	14700	-23.95	20221006	9860	13.39	20220930	3.66	N	353590	500	64 억		26151	N	N	0	N	00	N
130	20230707	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-10	5	-0.09	313973820	28339	68.48	11110	11250	11020	14440	7780	11110	11079.21	0.19	0	1347	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1429	-58.73	4.75	12	0.22	-189.00	2337.00	14700	20221006	-24.49	9860	20220930	12.58	13400	-17.16	20230322	10980	1.09	20230215	14700	-24.49	20221006	9860	12.58	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
131	20230707	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-80	5	-0.72	293201860	26464	63.95	11110	11250	11020	14440	7780	11110	11079.27	0.19	0	1435	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1420	-58.36	4.72	12	0.21	-189.00	2337.00	14700	20221006	-24.97	9860	20220930	11.87	13400	-17.69	20230322	10980	0.46	20230215	14700	-24.97	20221006	9860	11.87	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
132	20230707	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-30	5	-0.27	241941780	21823	52.74	11110	11250	11020	14440	7780	11110	11086.55	0.19	0	1421	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1427	-58.62	4.74	12	0.17	-189.00	2337.00	14700	20221006	-24.63	9860	20220930	12.37	13400	-17.31	20230322	10980	0.91	20230215	14700	-24.63	20221006	9860	12.37	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
133	20230707	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-80	5	-0.72	134400400	12147	29.35	11110	11250	11020	14440	7780	11110	11064.49	0.19	0	148	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1420	-58.36	4.72	12	0.09	-189.00	2337.00	14700	20221006	-24.97	9860	20220930	11.87	13400	-17.69	20230322	10980	0.46	20230215	14700	-24.97	20221006	9860	11.87	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
134	20230707	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-40	5	-0.36	123487360	11157	26.96	11110	11250	11020	14440	7780	11110	11068.15	0.19	0	149	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1425	-58.57	4.74	12	0.09	-189.00	2337.00	14700	20221006	-24.69	9860	20220930	12.27	13400	-17.39	20230322	10980	0.82	20230215	14700	-24.69	20221006	9860	12.27	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
135	20230707	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-40	5	-0.36	98562590	8897	21.50	11110	11250	11020	14440	7780	11110	11078.18	0.19	0	149	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1425	-58.57	4.74	12	0.07	-189.00	2337.00	14700	20221006	-24.69	9860	20220930	12.27	13400	-17.39	20230322	10980	0.82	20230215	14700	-24.69	20221006	9860	12.27	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
136	20230707	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	-50	5	-0.45	64329700	5804	14.03	11110	11250	11020	14440	7780	11110	11083.68	0.19	0	1	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1424	-58.52	4.73	12	0.05	-189.00	2337.00	14700	20221006	-24.76	9860	20220930	12.17	13400	-17.46	20230322	10980	0.73	20230215	14700	-24.76	20221006	9860	12.17	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
137	20230707	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	110	2	0.99	9204160	824	1.99	11110	11250	11110	14440	7780	11110	11170.10	0.19	0	0	11476	11292	11176	10992	10876	11235	10935	64	3330	500	7990	10	1	12875570	1445	-59.37	4.80	12	0.01	-189.00	2337.00	14700	20221006	-23.67	9860	20220930	13.79	13400	-16.27	20230322	10980	2.19	20230215	14700	-23.67	20221006	9860	13.79	20220930	3.65	N	353590	500	64 억		24616	N	N	0	N	00	N
138	20230706	161014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-140	5	-1.24	461067810	41260	167.74	11360	11360	11060	14620	7880	11250	11174.69	0.23	0	-4661	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1430	-58.78	4.75	12	0.32	-189.00	2337.00	14700	20221006	-24.42	9860	20220930	12.68	13400	-17.09	20230322	10980	1.18	20230215	14700	-24.42	20221006	9860	12.68	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
139	20230706	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-130	5	-1.16	426462750	38141	155.06	11360	11360	11090	14620	7880	11250	11181.22	0.23	0	-4661	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1432	-58.84	4.76	12	0.30	-189.00	2337.00	14700	20221006	-24.35	9860	20220930	12.78	13400	-17.01	20230322	10980	1.28	20230215	14700	-24.35	20221006	9860	12.78	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
140	20230706	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	-90	5	-0.80	324309910	28954	117.71	11360	11360	11120	14620	7880	11250	11200.87	0.23	0	-4039	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1437	-59.05	4.78	12	0.22	-189.00	2337.00	14700	20221006	-24.08	9860	20220930	13.18	13400	-16.72	20230322	10980	1.64	20230215	14700	-24.08	20221006	9860	13.18	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
141	20230706	131011	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-80	5	-0.71	255015420	22732	92.41	11360	11360	11170	14620	7880	11250	11218.35	0.23	0	-4710	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1438	-59.10	4.78	12	0.18	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10980	1.73	20230215	14700	-24.01	20221006	9860	13.29	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
142	20230706	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-60	5	-0.53	216685470	19303	78.47	11360	11360	11180	14620	7880	11250	11225.48	0.23	0	-3350	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1441	-59.21	4.79	12	0.15	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10980	1.91	20230215	14700	-23.88	20221006	9860	13.49	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
143	20230706	111019	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	-30	5	-0.27	139740340	12431	50.54	11360	11360	11180	14620	7880	11250	11241.28	0.23	0	-3014	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1445	-59.37	4.80	12	0.10	-189.00	2337.00	14700	20221006	-23.67	9860	20220930	13.79	13400	-16.27	20230322	10980	2.19	20230215	14700	-23.67	20221006	9860	13.79	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
144	20230706	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	-30	5	-0.27	96503290	8580	34.88	11360	11360	11180	14620	7880	11250	11247.47	0.23	0	-3014	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1445	-59.37	4.80	12	0.07	-189.00	2337.00	14700	20221006	-23.67	9860	20220930	13.79	13400	-16.27	20230322	10980	2.19	20230215	14700	-23.67	20221006	9860	13.79	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
145	20230706	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	-10	5	-0.09	27956680	2475	10.06	11360	11360	11240	14620	7880	11250	11295.63	0.23	0	-837	11463	11356	11293	11186	11123	11325	11155	64	3370	500	8100	10	1	12875570	1447	-59.47	4.81	12	0.02	-189.00	2337.00	14700	20221006	-23.54	9860	20220930	14.00	13400	-16.12	20230322	10980	2.37	20230215	14700	-23.54	20221006	9860	14.00	20220930	3.65	N	353590	500	64 억		29277	N	N	0	N	00	N
146	20230705	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-90	5	-0.79	276714600	24564	77.39	11300	11400	11230	14740	7940	11340	11265.05	0.24	0	-1165	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1449	-59.52	4.81	12	0.19	-189.00	2337.00	14700	20221006	-23.47	9860	20220930	14.10	13400	-16.04	20230322	10980	2.46	20230215	14700	-23.47	20221006	9860	14.10	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
147	20230705	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-90	5	-0.79	264780220	23503	74.04	11300	11400	11230	14740	7940	11340	11265.81	0.24	0	-1151	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1449	-59.52	4.81	12	0.18	-189.00	2337.00	14700	20221006	-23.47	9860	20220930	14.10	13400	-16.04	20230322	10980	2.46	20230215	14700	-23.47	20221006	9860	14.10	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
148	20230705	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-90	5	-0.79	223323450	19820	62.44	11300	11400	11230	14740	7940	11340	11267.58	0.24	0	-1151	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1449	-59.52	4.81	12	0.15	-189.00	2337.00	14700	20221006	-23.47	9860	20220930	14.10	13400	-16.04	20230322	10980	2.46	20230215	14700	-23.47	20221006	9860	14.10	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
149	20230705	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	-80	5	-0.71	168507660	14946	47.09	11300	11400	11230	14740	7940	11340	11274.43	0.24	0	-1151	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1450	-59.58	4.82	12	0.12	-189.00	2337.00	14700	20221006	-23.40	9860	20220930	14.20	13400	-15.97	20230322	10980	2.55	20230215	14700	-23.40	20221006	9860	14.20	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
150	20230705	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-60	5	-0.53	161800610	14350	45.21	11300	11400	11230	14740	7940	11340	11275.30	0.24	0	-1151	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1452	-59.68	4.83	12	0.11	-189.00	2337.00	14700	20221006	-23.27	9860	20220930	14.40	13400	-15.82	20230322	10980	2.73	20230215	14700	-23.27	20221006	9860	14.40	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
151	20230705	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-60	5	-0.53	147342170	13066	41.16	11300	11400	11230	14740	7940	11340	11276.76	0.24	0	-965	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1452	-59.68	4.83	12	0.10	-189.00	2337.00	14700	20221006	-23.27	9860	20220930	14.40	13400	-15.82	20230322	10980	2.73	20230215	14700	-23.27	20221006	9860	14.40	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
152	20230705	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-60	5	-0.53	55855050	4939	15.56	11300	11400	11280	14740	7940	11340	11308.98	0.24	0	-893	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1452	-59.68	4.83	12	0.04	-189.00	2337.00	14700	20221006	-23.27	9860	20220930	14.40	13400	-15.82	20230322	10980	2.73	20230215	14700	-23.27	20221006	9860	14.40	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
153	20230705	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-60	5	-0.53	22851610	2023	6.37	11300	11320	11280	14740	7940	11340	11295.90	0.24	0	22	11520	11430	11350	11260	11180	11425	11255	64	3400	500	8160	10	1	12875570	1452	-59.68	4.83	12	0.02	-189.00	2337.00	14700	20221006	-23.27	9860	20220930	14.40	13400	-15.82	20230322	10980	2.73	20230215	14700	-23.27	20221006	9860	14.40	20220930	3.68	N	353590	500	64 억		30442	N	N	0	N	00	N
154	20230704	160951	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-40	5	-0.35	354407910	31340	50.32	11340	11440	11270	14790	7970	11380	11308.37	0.26	0	-6247	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1460	-60.00	4.85	12	0.24	-189.00	2337.00	14700	20221006	-22.86	9860	20220930	15.01	13400	-15.37	20230322	10980	3.28	20230215	14700	-22.86	20221006	9860	15.01	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
155	20230704	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-110	5	-0.97	323030840	28565	45.86	11340	11440	11270	14790	7970	11380	11308.50	0.26	0	-6179	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1451	-59.63	4.82	12	0.22	-189.00	2337.00	14700	20221006	-23.33	9860	20220930	14.30	13400	-15.90	20230322	10980	2.64	20230215	14700	-23.33	20221006	9860	14.30	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
156	20230704	140945	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-100	5	-0.88	249160780	22016	35.35	11340	11440	11270	14790	7970	11380	11317.12	0.26	0	-5641	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1452	-59.68	4.83	12	0.17	-189.00	2337.00	14700	20221006	-23.27	9860	20220930	14.40	13400	-15.82	20230322	10980	2.73	20230215	14700	-23.27	20221006	9860	14.40	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
157	20230704	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-100	5	-0.88	222050910	19611	31.49	11340	11440	11270	14790	7970	11380	11322.63	0.26	0	-5130	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1452	-59.68	4.83	12	0.15	-189.00	2337.00	14700	20221006	-23.27	9860	20220930	14.40	13400	-15.82	20230322	10980	2.73	20230215	14700	-23.27	20221006	9860	14.40	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
158	20230704	120945	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-110	5	-0.97	203760610	17989	28.88	11340	11440	11270	14790	7970	11380	11326.81	0.26	0	-4598	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1451	-59.63	4.82	12	0.14	-189.00	2337.00	14700	20221006	-23.33	9860	20220930	14.30	13400	-15.90	20230322	10980	2.64	20230215	14700	-23.33	20221006	9860	14.30	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
159	20230704	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	-90	5	-0.79	180860950	15959	25.62	11340	11440	11270	14790	7970	11380	11332.70	0.26	0	-4083	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1454	-59.74	4.83	12	0.12	-189.00	2337.00	14700	20221006	-23.20	9860	20220930	14.50	13400	-15.75	20230322	10980	2.82	20230215	14700	-23.20	20221006	9860	14.50	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
160	20230704	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	-80	5	-0.70	135439750	11939	19.17	11340	11440	11300	14790	7970	11380	11344.16	0.26	0	-2950	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1455	-59.79	4.84	12	0.09	-189.00	2337.00	14700	20221006	-23.13	9860	20220930	14.60	13400	-15.67	20230322	10980	2.91	20230215	14700	-23.13	20221006	9860	14.60	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
161	20230704	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	40	2	0.35	10697550	939	1.51	11340	11440	11340	14790	7970	11380	11393.19	0.26	0	-62	11833	11606	11423	11196	11013	11720	11310	64	3410	500	8190	10	1	12875570	1470	-60.42	4.89	12	0.01	-189.00	2337.00	14700	20221006	-22.31	9860	20220930	15.82	13400	-14.78	20230322	10980	4.01	20230215	14700	-22.31	20221006	9860	15.82	20220930	3.67	N	353590	500	64 억		33860	N	N	0	N	00	N
162	20230703	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	11380	80	2	0.71	705292570	61971	204.80	11240	11650	11240	14690	7910	11300	11381.01	0.22	0	5657	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1465	-60.21	4.87	12	0.48	-189.00	2337.00	14700	20221006	-22.59	9860	20220930	15.42	13400	-15.07	20230322	10980	3.64	20230215	14700	-22.59	20221006	9860	15.42	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
163	20230703	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	11350	50	2	0.44	682407940	59959	198.15	11240	11650	11240	14690	7910	11300	11381.24	0.22	0	5886	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1461	-60.05	4.86	12	0.47	-189.00	2337.00	14700	20221006	-22.79	9860	20220930	15.11	13400	-15.30	20230322	10980	3.37	20230215	14700	-22.79	20221006	9860	15.11	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
164	20230703	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	11440	140	2	1.24	597370930	52460	173.37	11240	11650	11240	14690	7910	11300	11387.17	0.22	0	5502	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1473	-60.53	4.90	12	0.41	-189.00	2337.00	14700	20221006	-22.18	9860	20220930	16.02	13400	-14.63	20230322	10980	4.19	20230215	14700	-22.18	20221006	9860	16.02	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
165	20230703	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	11310	10	2	0.09	355479520	31382	103.71	11240	11450	11240	14690	7910	11300	11327.50	0.22	0	3531	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1456	-59.84	4.84	12	0.24	-189.00	2337.00	14700	20221006	-23.06	9860	20220930	14.71	13400	-15.60	20230322	10980	3.01	20230215	14700	-23.06	20221006	9860	14.71	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
166	20230703	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	11310	10	2	0.09	273879410	24167	79.87	11240	11450	11240	14690	7910	11300	11332.78	0.22	0	4049	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1456	-59.84	4.84	12	0.19	-189.00	2337.00	14700	20221006	-23.06	9860	20220930	14.71	13400	-15.60	20230322	10980	3.01	20230215	14700	-23.06	20221006	9860	14.71	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
167	20230703	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	11310	10	2	0.09	227548950	20071	66.33	11240	11450	11240	14690	7910	11300	11337.20	0.22	0	4095	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1456	-59.84	4.84	12	0.16	-189.00	2337.00	14700	20221006	-23.06	9860	20220930	14.71	13400	-15.60	20230322	10980	3.01	20230215	14700	-23.06	20221006	9860	14.71	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
168	20230703	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	11320	20	2	0.18	166701660	14690	48.55	11240	11450	11240	14690	7910	11300	11347.97	0.22	0	4097	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1458	-59.89	4.84	12	0.11	-189.00	2337.00	14700	20221006	-22.99	9860	20220930	14.81	13400	-15.52	20230322	10980	3.10	20230215	14700	-22.99	20221006	9860	14.81	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N
169	20230703	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	0	3	0.00	27085530	2404	7.94	11240	11310	11240	14690	7910	11300	11266.86	0.22	0	199	11493	11396	11223	11126	10953	11445	11175	64	3390	500	8130	10	1	12875570	1455	-59.79	4.84	12	0.02	-189.00	2337.00	14700	20221006	-23.13	9860	20220930	14.60	13400	-15.67	20230322	10980	2.91	20230215	14700	-23.13	20221006	9860	14.60	20220930	3.67	N	353590	500	64 억		27861	N	N	0	N	00	N