KissMeData/299170/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	161108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	29	2	1.50	33019434	16925	47.14	1955	1958	1938	2505	1349	1927	1950.93	1.30	0	-1133	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	587	13.49	1.55	12	0.06	145.00	1259.00	2595	20221020	-24.62	1505	20220928	29.97	2540	-22.99	20230228	1760	11.14	20230103	2595	-24.62	20221020	1505	29.97	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
3	20230731	151107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	31	2	1.61	29635264	15195	42.32	1955	1958	1938	2505	1349	1927	1950.33	1.30	0	-1307	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	588	13.50	1.56	12	0.05	145.00	1259.00	2595	20221020	-24.55	1505	20220928	30.10	2540	-22.91	20230228	1760	11.25	20230103	2595	-24.55	20221020	1505	30.10	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
4	20230731	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	28	2	1.45	26737338	13713	38.20	1955	1956	1938	2505	1349	1927	1949.78	1.30	0	-934	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	587	13.48	1.55	12	0.05	145.00	1259.00	2595	20221020	-24.66	1505	20220928	29.90	2540	-23.03	20230228	1760	11.08	20230103	2595	-24.66	20221020	1505	29.90	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
5	20230731	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	28	2	1.45	23224408	11913	33.18	1955	1956	1938	2505	1349	1927	1949.50	1.30	0	-1582	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	587	13.48	1.55	12	0.04	145.00	1259.00	2595	20221020	-24.66	1505	20220928	29.90	2540	-23.03	20230228	1760	11.08	20230103	2595	-24.66	20221020	1505	29.90	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
6	20230731	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	28	2	1.45	22669546	11629	32.39	1955	1956	1938	2505	1349	1927	1949.40	1.30	0	-1639	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	587	13.48	1.55	12	0.04	145.00	1259.00	2595	20221020	-24.66	1505	20220928	29.90	2540	-23.03	20230228	1760	11.08	20230103	2595	-24.66	20221020	1505	29.90	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
7	20230731	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	25	2	1.30	20187121	10356	28.85	1955	1956	1938	2505	1349	1927	1949.32	1.30	0	-1639	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	586	13.46	1.55	12	0.03	145.00	1259.00	2595	20221020	-24.78	1505	20220928	29.70	2540	-23.15	20230228	1760	10.91	20230103	2595	-24.78	20221020	1505	29.70	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
8	20230731	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	24	2	1.25	13296920	6821	19.00	1955	1956	1938	2505	1349	1927	1949.41	1.30	0	-1225	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	586	13.46	1.55	12	0.02	145.00	1259.00	2595	20221020	-24.82	1505	20220928	29.63	2540	-23.19	20230228	1760	10.85	20230103	2595	-24.82	20221020	1505	29.63	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
9	20230731	091110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	28	2	1.45	682295	349	0.97	1955	1955	1955	2505	1349	1927	1955.00	1.30	0	-2205	1993	1959	1916	1882	1839	1977	1900	30	578	100	1230	1	1	30027963	587	13.48	1.55	12	0.00	145.00	1259.00	2595	20221020	-24.66	1505	20220928	29.90	2540	-23.03	20230228	1760	11.08	20230103	2595	-24.66	20221020	1505	29.90	20220928	1.85	N	299170	100	30 억		389192	N	N	0	N	00	N
10	20230728	161112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	59	2	3.16	68518119	35895	96.40	1895	1950	1873	2425	1308	1868	1908.85	1.29	0	917	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	579	13.29	1.53	12	0.12	145.00	1259.00	2595	20221020	-25.74	1505	20220928	28.04	2540	-24.13	20230228	1760	9.49	20230103	2595	-25.74	20221020	1505	28.04	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
11	20230728	151110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	64	2	3.43	56426027	29638	79.60	1895	1950	1873	2425	1308	1868	1903.84	1.29	0	1283	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	580	13.32	1.53	12	0.10	145.00	1259.00	2595	20221020	-25.55	1505	20220928	28.37	2540	-23.94	20230228	1760	9.77	20230103	2595	-25.55	20221020	1505	28.37	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
12	20230728	141107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	61	2	3.27	55495671	29156	78.30	1895	1950	1873	2425	1308	1868	1903.40	1.29	0	1322	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	579	13.30	1.53	12	0.10	145.00	1259.00	2595	20221020	-25.66	1505	20220928	28.17	2540	-24.06	20230228	1760	9.60	20230103	2595	-25.66	20221020	1505	28.17	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
13	20230728	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	61	2	3.27	50014316	26309	70.66	1895	1950	1873	2425	1308	1868	1901.03	1.29	0	381	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	579	13.30	1.53	12	0.09	145.00	1259.00	2595	20221020	-25.66	1505	20220928	28.17	2540	-24.06	20230228	1760	9.60	20230103	2595	-25.66	20221020	1505	28.17	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
14	20230728	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	54	2	2.89	49213673	25893	69.54	1895	1950	1873	2425	1308	1868	1900.66	1.29	0	285	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	577	13.26	1.53	12	0.09	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
15	20230728	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	40	2	2.14	40202548	21179	56.88	1895	1950	1873	2425	1308	1868	1898.23	1.29	0	-997	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	573	13.16	1.52	12	0.07	145.00	1259.00	2595	20221020	-26.47	1505	20220928	26.78	2540	-24.88	20230228	1760	8.41	20230103	2595	-26.47	20221020	1505	26.78	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
16	20230728	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	48	2	2.57	28125950	14891	39.99	1895	1950	1873	2425	1308	1868	1888.79	1.29	0	511	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	575	13.21	1.52	12	0.05	145.00	1259.00	2595	20221020	-26.17	1505	20220928	27.31	2540	-24.57	20230228	1760	8.86	20230103	2595	-26.17	20221020	1505	27.31	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
17	20230728	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	14	2	0.75	3250885	1723	4.63	1895	1895	1882	2425	1308	1868	1886.76	1.29	0	0	1909	1888	1869	1848	1829	1899	1859	30	558	100	1190	1	1	30027963	565	12.98	1.49	12	0.01	145.00	1259.00	2595	20221020	-27.48	1505	20220928	25.05	2540	-25.91	20230228	1760	6.93	20230103	2595	-27.48	20221020	1505	25.05	20220928	1.82	N	299170	100	30 억		388280	N	N	0	N	00	N
18	20230727	161106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1868	3	2	0.16	69667645	37234	16.41	1850	1890	1850	2420	1306	1865	1871.08	1.31	-14278	-4545	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	561	12.88	1.48	12	0.12	145.00	1259.00	2595	20221020	-28.02	1505	20220928	24.12	2540	-26.46	20230228	1760	6.14	20230103	2595	-28.02	20221020	1505	24.12	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
19	20230727	151106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1870	5	2	0.27	57860118	30917	13.63	1850	1890	1850	2420	1306	1865	1871.47	1.31	-14278	-4132	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	562	12.90	1.49	12	0.10	145.00	1259.00	2595	20221020	-27.94	1505	20220928	24.25	2540	-26.38	20230228	1760	6.25	20230103	2595	-27.94	20221020	1505	24.25	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
20	20230727	141102	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1875	10	2	0.54	48689811	26024	11.47	1850	1890	1850	2420	1306	1865	1870.96	1.31	-14278	-3664	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	563	12.93	1.49	12	0.09	145.00	1259.00	2595	20221020	-27.75	1505	20220928	24.58	2540	-26.18	20230228	1760	6.53	20230103	2595	-27.75	20221020	1505	24.58	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
21	20230727	131100	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1876	11	2	0.59	45603985	24376	10.75	1850	1890	1850	2420	1306	1865	1870.86	1.31	-14278	-3664	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	563	12.94	1.49	12	0.08	145.00	1259.00	2595	20221020	-27.71	1505	20220928	24.65	2540	-26.14	20230228	1760	6.59	20230103	2595	-27.71	20221020	1505	24.65	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
22	20230727	121103	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1872	7	2	0.38	33528889	17910	7.90	1850	1890	1850	2420	1306	1865	1872.08	1.31	-14278	-822	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	562	12.91	1.49	12	0.06	145.00	1259.00	2595	20221020	-27.86	1505	20220928	24.39	2540	-26.30	20230228	1760	6.36	20230103	2595	-27.86	20221020	1505	24.39	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
23	20230727	111106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1889	24	2	1.29	25485472	13630	6.01	1850	1890	1850	2420	1306	1865	1869.81	1.31	-14278	190	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	567	13.03	1.50	12	0.05	145.00	1259.00	2595	20221020	-27.21	1505	20220928	25.51	2540	-25.63	20230228	1760	7.33	20230103	2595	-27.21	20221020	1505	25.51	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
24	20230727	101102	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1873	8	2	0.43	19064699	10208	4.50	1850	1882	1850	2420	1306	1865	1867.62	1.31	-14278	-1121	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	562	12.92	1.49	12	0.03	145.00	1259.00	2595	20221020	-27.82	1505	20220928	24.45	2540	-26.26	20230228	1760	6.42	20230103	2595	-27.82	20221020	1505	24.45	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
25	20230727	091101	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1866	1	2	0.05	2223117	1197	0.53	1850	1868	1850	2420	1306	1865	1857.24	1.31	-14278	84	1984	1924	1862	1802	1740	1893	1771	30	557	100	1190	1	1	30027963	560	12.87	1.48	12	0.00	145.00	1259.00	2595	20221020	-28.09	1505	20220928	23.99	2540	-26.54	20230228	1760	6.02	20230103	2595	-28.09	20221020	1505	23.99	20220928	1.95	N	299170	100	30 억		392825	N	N	0	N	00	N
26	20230726	161059	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1865	-57	5	-2.97	417153880	225384	128.41	1922	1922	1800	2495	1346	1922	1850.83	1.36	0	-14278	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	560	12.86	1.48	12	0.75	145.00	1259.00	2595	20221020	-28.13	1505	20220928	23.92	2540	-26.57	20230228	1760	5.97	20230103	2595	-28.13	20221020	1505	23.92	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
27	20230726	151105	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1835	-87	5	-4.53	404654994	218573	124.53	1922	1922	1800	2495	1346	1922	1851.35	1.36	0	-15569	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	551	12.66	1.46	12	0.73	145.00	1259.00	2595	20221020	-29.29	1505	20220928	21.93	2540	-27.76	20230228	1760	4.26	20230103	2595	-29.29	20221020	1505	21.93	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
28	20230726	141057	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1819	-103	5	-5.36	379899712	205015	116.80	1922	1922	1800	2495	1346	1922	1853.03	1.36	0	-14944	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	546	12.54	1.44	12	0.68	145.00	1259.00	2595	20221020	-29.90	1505	20220928	20.86	2540	-28.39	20230228	1760	3.35	20230103	2595	-29.90	20221020	1505	20.86	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
29	20230726	131053	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1820	-102	5	-5.31	314244567	168722	96.13	1922	1922	1815	2495	1346	1922	1862.50	1.36	0	-12837	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	547	12.55	1.45	12	0.56	145.00	1259.00	2595	20221020	-29.87	1505	20220928	20.93	2540	-28.35	20230228	1760	3.41	20230103	2595	-29.87	20221020	1505	20.93	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
30	20230726	121057	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1846	-76	5	-3.95	231858811	123693	70.47	1922	1922	1840	2495	1346	1922	1874.47	1.36	0	-17218	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	554	12.73	1.47	12	0.41	145.00	1259.00	2595	20221020	-28.86	1505	20220928	22.66	2540	-27.32	20230228	1760	4.89	20230103	2595	-28.86	20221020	1505	22.66	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
31	20230726	111051	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1881	-41	5	-2.13	109275105	57819	32.94	1922	1922	1880	2495	1346	1922	1889.95	1.36	0	-17332	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	565	12.97	1.49	12	0.19	145.00	1259.00	2595	20221020	-27.51	1505	20220928	24.98	2540	-25.94	20230228	1760	6.88	20230103	2595	-27.51	20221020	1505	24.98	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
32	20230726	101059	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1884	-38	5	-1.98	86262741	45598	25.98	1922	1922	1884	2495	1346	1922	1891.81	1.36	0	-10199	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	566	12.99	1.50	12	0.15	145.00	1259.00	2595	20221020	-27.40	1505	20220928	25.18	2540	-25.83	20230228	1760	7.05	20230103	2595	-27.40	20221020	1505	25.18	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
33	20230726	091053	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1888	-34	5	-1.77	15218207	8009	4.56	1922	1922	1888	2495	1346	1922	1900.14	1.36	0	-4157	2028	1975	1946	1893	1864	1960	1878	30	574	100	1230	1	1	30027963	567	13.02	1.50	12	0.03	145.00	1259.00	2595	20221020	-27.24	1505	20220928	25.45	2540	-25.67	20230228	1760	7.27	20230103	2595	-27.24	20221020	1505	25.45	20220928	1.85	N	299170	100	30 억		407103	N	N	0	N	00	N
34	20230725	161051	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1922	-73	5	-3.66	339650275	174900	103.03	1999	1999	1917	2590	1397	1995	1942.10	1.32	0	11579	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	577	13.26	1.53	12	0.58	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
35	20230725	151040	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1924	-71	5	-3.56	332586708	171224	100.86	1999	1999	1917	2590	1397	1995	1942.41	1.32	0	12035	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	578	13.27	1.53	12	0.57	145.00	1259.00	2595	20221020	-25.86	1505	20220928	27.84	2540	-24.25	20230228	1760	9.32	20230103	2595	-25.86	20221020	1505	27.84	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
36	20230725	141037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1923	-72	5	-3.61	319570025	164457	96.87	1999	1999	1917	2590	1397	1995	1943.18	1.32	0	12563	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	577	13.26	1.53	12	0.55	145.00	1259.00	2595	20221020	-25.90	1505	20220928	27.77	2540	-24.29	20230228	1760	9.26	20230103	2595	-25.90	20221020	1505	27.77	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
37	20230725	131048	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1922	-73	5	-3.66	287073849	147554	86.92	1999	1999	1918	2590	1397	1995	1945.55	1.32	0	11302	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	577	13.26	1.53	12	0.49	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
38	20230725	121048	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1943	-52	5	-2.61	223050856	114330	67.35	1999	1999	1941	2590	1397	1995	1950.94	1.32	0	6852	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	583	13.40	1.54	12	0.38	145.00	1259.00	2595	20221020	-25.13	1505	20220928	29.10	2540	-23.50	20230228	1760	10.40	20230103	2595	-25.13	20221020	1505	29.10	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
39	20230725	111045	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1944	-51	5	-2.56	187126495	95851	56.46	1999	1999	1944	2590	1397	1995	1952.26	1.32	0	5616	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	584	13.41	1.54	12	0.32	145.00	1259.00	2595	20221020	-25.09	1505	20220928	29.17	2540	-23.46	20230228	1760	10.45	20230103	2595	-25.09	20221020	1505	29.17	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
40	20230725	101045	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1951	-44	5	-2.21	125315410	64141	37.78	1999	1999	1944	2590	1397	1995	1953.75	1.32	0	6194	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	586	13.46	1.55	12	0.21	145.00	1259.00	2595	20221020	-24.82	1505	20220928	29.63	2540	-23.19	20230228	1760	10.85	20230103	2595	-24.82	20221020	1505	29.63	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
41	20230725	091044	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1969	-26	5	-1.30	8598251	4345	2.56	1999	1999	1967	2590	1397	1995	1978.88	1.32	0	-2074	2087	2040	2008	1961	1929	2025	1946	30	596	100	1270	1	1	30027963	591	13.58	1.56	12	0.01	145.00	1259.00	2595	20221020	-24.12	1505	20220928	30.83	2540	-22.48	20230228	1760	11.88	20230103	2595	-24.12	20221020	1505	30.83	20220928	1.81	N	299170	100	30 억		395524	N	N	0	N	00	N
42	20230724	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-50	5	-2.44	338390045	169657	472.06	2040	2055	1976	2655	1435	2045	1994.55	1.41	0	-26578	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	1	1	30027963	599	13.76	1.58	12	0.56	145.00	1259.00	2595	20221020	-23.12	1505	20220928	32.56	2540	-21.46	20230228	1760	13.35	20230103	2595	-23.12	20221020	1505	32.56	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
43	20230724	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	-68	5	-3.33	329960066	165399	460.21	2040	2055	1976	2655	1435	2045	1994.93	1.41	0	-27610	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	1	1	30027963	594	13.63	1.57	12	0.55	145.00	1259.00	2595	20221020	-23.82	1505	20220928	31.36	2540	-22.17	20230228	1760	12.33	20230103	2595	-23.82	20221020	1505	31.36	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
44	20230724	141039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	-67	5	-3.28	305054904	152831	425.24	2040	2055	1976	2655	1435	2045	1996.03	1.41	0	-28684	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	1	1	30027963	594	13.64	1.57	12	0.51	145.00	1259.00	2595	20221020	-23.78	1505	20220928	31.43	2540	-22.13	20230228	1760	12.39	20230103	2595	-23.78	20221020	1505	31.43	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
45	20230724	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-50	5	-2.44	220935589	110459	307.34	2040	2055	1989	2655	1435	2045	2000.16	1.41	0	-26906	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	1	1	30027963	599	13.76	1.58	12	0.37	145.00	1259.00	2595	20221020	-23.12	1505	20220928	32.56	2540	-21.46	20230228	1760	13.35	20230103	2595	-23.12	20221020	1505	32.56	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
46	20230724	121041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-40	5	-1.96	197462495	98698	274.62	2040	2055	1989	2655	1435	2045	2000.67	1.41	0	-23080	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	5	1	30027963	602	13.83	1.59	12	0.33	145.00	1259.00	2595	20221020	-22.74	1505	20220928	33.22	2540	-21.06	20230228	1760	13.92	20230103	2595	-22.74	20221020	1505	33.22	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
47	20230724	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-40	5	-1.96	184743695	92345	256.94	2040	2055	1989	2655	1435	2045	2000.58	1.41	0	-19821	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	5	1	30027963	602	13.83	1.59	12	0.31	145.00	1259.00	2595	20221020	-22.74	1505	20220928	33.22	2540	-21.06	20230228	1760	13.92	20230103	2595	-22.74	20221020	1505	33.22	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
48	20230724	101035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-47	5	-2.30	170082338	85017	236.55	2040	2055	1989	2655	1435	2045	2000.57	1.41	0	-18160	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	1	1	30027963	600	13.78	1.59	12	0.28	145.00	1259.00	2595	20221020	-23.01	1505	20220928	32.76	2540	-21.34	20230228	1760	13.52	20230103	2595	-23.01	20221020	1505	32.76	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
49	20230724	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-45	5	-2.20	36554225	18170	50.56	2040	2055	2000	2655	1435	2045	2011.79	1.41	0	-6440	2085	2065	2045	2025	2005	2065	2025	30	610	100	1300	5	1	30027963	601	13.79	1.59	12	0.06	145.00	1259.00	2595	20221020	-22.93	1505	20220928	32.89	2540	-21.26	20230228	1760	13.64	20230103	2595	-22.93	20221020	1505	32.89	20220928	1.79	N	299170	100	30 억		422101	N	N	0	N	00	N
50	20230721	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	10	2	0.49	72969675	35764	118.23	2045	2065	2025	2645	1425	2035	2040.29	1.43	0	-7277	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	614	14.10	1.62	12	0.12	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
51	20230721	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	57175705	28003	92.57	2045	2065	2025	2645	1425	2035	2041.77	1.43	0	-4778	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	611	14.03	1.62	12	0.09	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
52	20230721	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	47005380	23010	76.07	2045	2065	2025	2645	1425	2035	2042.83	1.43	0	-2729	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	611	14.03	1.62	12	0.08	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
53	20230721	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	10	2	0.49	46011915	22523	74.46	2045	2065	2025	2645	1425	2035	2042.89	1.43	0	-2507	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	614	14.10	1.62	12	0.08	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
54	20230721	121046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	20	2	0.98	29860560	14572	48.17	2045	2065	2025	2645	1425	2035	2049.18	1.43	0	-988	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	617	14.17	1.63	12	0.05	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
55	20230721	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	25	2	1.23	27524510	13429	44.39	2045	2065	2025	2645	1425	2035	2049.64	1.43	0	-1001	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	619	14.21	1.64	12	0.04	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
56	20230721	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	1899485	932	3.08	2045	2045	2025	2645	1425	2035	2038.09	1.43	0	-509	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	611	14.03	1.62	12	0.00	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
57	20230721	091036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	10	2	0.49	707305	346	1.14	2045	2045	2030	2645	1425	2035	2044.37	1.43	0	-20	2071	2052	2041	2022	2011	2047	2017	30	610	100	1300	5	1	30027963	614	14.10	1.62	12	0.00	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.77	N	299170	100	30 억		429378	N	N	0	N	00	N
58	20230720	161027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-15	5	-0.73	61654075	30249	76.02	2045	2060	2030	2665	1435	2050	2038.22	1.44	0	-2176	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	611	14.03	1.62	12	0.10	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
59	20230720	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	56784095	27859	70.01	2045	2060	2030	2665	1435	2050	2038.27	1.44	0	-1993	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	613	14.07	1.62	12	0.09	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
60	20230720	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	0	3	0.00	50869150	24966	62.74	2045	2060	2030	2665	1435	2050	2037.54	1.44	0	-1234	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	616	14.14	1.63	12	0.08	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
61	20230720	131027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	44949595	22060	55.44	2045	2060	2030	2665	1435	2050	2037.61	1.44	0	-765	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	613	14.07	1.62	12	0.07	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
62	20230720	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-15	5	-0.73	28259325	13865	34.84	2045	2060	2030	2665	1435	2050	2038.18	1.44	0	-706	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	611	14.03	1.62	12	0.05	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
63	20230720	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	17874565	8756	22.00	2045	2060	2035	2665	1435	2050	2041.41	1.44	0	172	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	613	14.07	1.62	12	0.03	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
64	20230720	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-5	5	-0.24	14450470	7074	17.78	2045	2060	2035	2665	1435	2050	2042.76	1.44	0	172	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	614	14.10	1.62	12	0.02	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
65	20230720	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	10	2	0.49	638070	312	0.78	2045	2060	2045	2665	1435	2050	2045.10	1.44	0	-2	2113	2081	2063	2031	2013	2072	2022	30	615	100	1310	5	1	30027963	619	14.21	1.64	12	0.00	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.81	N	299170	100	30 억		431545	N	N	0	N	00	N
66	20230719	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-35	5	-1.68	77980990	37938	49.41	2075	2095	2045	2710	1460	2085	2055.49	1.46	0	-6031	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	616	14.14	1.63	12	0.13	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
67	20230719	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-30	5	-1.44	69678445	33888	44.13	2075	2095	2045	2710	1460	2085	2056.14	1.46	0	-5797	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	617	14.17	1.63	12	0.11	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
68	20230719	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-35	5	-1.68	59028465	28688	37.36	2075	2095	2045	2710	1460	2085	2057.60	1.46	0	-5873	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	616	14.14	1.63	12	0.10	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
69	20230719	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-25	5	-1.20	31606885	15311	19.94	2075	2095	2050	2710	1460	2085	2064.33	1.46	0	-4072	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	619	14.21	1.64	12	0.05	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
70	20230719	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-15	5	-0.72	23039340	11141	14.51	2075	2095	2050	2710	1460	2085	2067.98	1.46	0	-2670	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	622	14.28	1.64	12	0.04	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
71	20230719	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-20	5	-0.96	21341960	10317	13.44	2075	2095	2050	2710	1460	2085	2068.62	1.46	0	-2571	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	620	14.24	1.64	12	0.03	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
72	20230719	101035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-10	5	-0.48	15738905	7595	9.89	2075	2095	2050	2710	1460	2085	2072.27	1.46	0	-2573	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.03	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
73	20230719	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	0	3	0.00	2444190	1173	1.53	2075	2095	2075	2710	1460	2085	2083.71	1.46	0	-309	2151	2117	2081	2047	2011	2135	2065	30	625	100	1330	5	1	30027963	626	14.38	1.66	12	0.00	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.80	N	299170	100	30 억		436917	N	N	0	N	00	N
74	20230718	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	20	2	0.97	160108735	76777	251.55	2065	2115	2045	2680	1450	2065	2085.38	1.44	0	5122	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	626	14.38	1.66	12	0.26	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
75	20230718	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	15	2	0.73	147896430	70903	232.31	2065	2115	2045	2680	1450	2065	2085.90	1.44	0	5064	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	625	14.34	1.65	12	0.24	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
76	20230718	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	10	2	0.48	143307745	68691	225.06	2065	2115	2045	2680	1450	2065	2086.27	1.44	0	6002	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	623	14.31	1.65	12	0.23	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
77	20230718	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	15	2	0.73	132578430	63488	208.01	2065	2115	2045	2680	1450	2065	2088.24	1.44	0	5769	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	625	14.34	1.65	12	0.21	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
78	20230718	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	15	2	0.73	102289695	48936	160.34	2065	2115	2045	2680	1450	2065	2090.27	1.44	0	8131	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	625	14.34	1.65	12	0.16	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
79	20230718	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	20	2	0.97	94871680	45370	148.65	2065	2115	2045	2680	1450	2065	2091.07	1.44	0	8166	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	626	14.38	1.66	12	0.15	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
80	20230718	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	35	2	1.69	87834205	42013	137.65	2065	2115	2045	2680	1450	2065	2090.64	1.44	0	6958	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	631	14.48	1.67	12	0.14	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
81	20230718	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-10	5	-0.48	3103280	1503	4.92	2065	2065	2045	2680	1450	2065	2064.72	1.44	0	-9	2098	2081	2053	2036	2008	2090	2045	30	615	100	1320	5	1	30027963	617	14.17	1.63	12	0.01	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.75	N	299170	100	30 억		432852	N	N	0	N	00	N
82	20230717	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	0	3	0.00	60950685	29816	53.66	2035	2070	2025	2680	1450	2065	2044.23	1.43	0	3662	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.10	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
83	20230717	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	0	3	0.00	59618760	29171	52.50	2035	2070	2025	2680	1450	2065	2043.77	1.43	0	3665	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.10	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
84	20230717	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-5	5	-0.24	55511120	27173	48.91	2035	2070	2025	2680	1450	2065	2042.88	1.43	0	3234	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	619	14.21	1.64	12	0.09	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
85	20230717	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	0	3	0.00	44722585	21920	39.45	2035	2070	2025	2680	1450	2065	2040.26	1.43	0	3002	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.07	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
86	20230717	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	0	3	0.00	41849925	20526	36.94	2035	2070	2025	2680	1450	2065	2038.87	1.43	0	2922	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.07	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
87	20230717	111019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-5	5	-0.24	37388075	18359	33.04	2035	2060	2025	2680	1450	2065	2036.50	1.43	0	2978	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	619	14.21	1.64	12	0.06	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
88	20230717	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-35	5	-1.69	29941295	14725	26.50	2035	2050	2025	2680	1450	2065	2033.36	1.43	0	724	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	610	14.00	1.61	12	0.05	145.00	1259.00	2595	20221020	-21.77	1505	20220928	34.88	2540	-20.08	20230228	1760	15.34	20230103	2595	-21.77	20221020	1505	34.88	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
89	20230717	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-30	5	-1.45	9679610	4759	8.57	2035	2050	2030	2680	1450	2065	2033.96	1.43	0	129	2101	2082	2051	2032	2001	2067	2017	30	615	100	1320	5	1	30027963	611	14.03	1.62	12	0.02	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.74	N	299170	100	30 억		429190	N	N	0	N	00	N
90	20230714	161018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	113354420	55530	112.15	2070	2070	2020	2690	1450	2070	2039.13	1.45	0	-5584	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	620	14.24	1.64	12	0.18	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
91	20230714	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-10	5	-0.48	98608260	48389	97.73	2070	2070	2020	2690	1450	2070	2037.82	1.45	0	-5470	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	619	14.21	1.64	12	0.16	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
92	20230714	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-20	5	-0.97	87501205	42966	86.78	2070	2070	2020	2690	1450	2070	2036.52	1.45	0	-5189	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	616	14.14	1.63	12	0.14	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
93	20230714	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-20	5	-0.97	85569495	42023	84.87	2070	2070	2020	2690	1450	2070	2036.25	1.45	0	-5189	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	616	14.14	1.63	12	0.14	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
94	20230714	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-35	5	-1.69	80752265	39664	80.11	2070	2070	2020	2690	1450	2070	2035.91	1.45	0	-4969	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	611	14.03	1.62	12	0.13	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
95	20230714	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-30	5	-1.45	62939720	30892	62.39	2070	2070	2020	2690	1450	2070	2037.41	1.45	0	-3734	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	613	14.07	1.62	12	0.10	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
96	20230714	101026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-30	5	-1.45	34493790	16884	34.10	2070	2070	2035	2690	1450	2070	2042.99	1.45	0	-2575	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	613	14.07	1.62	12	0.06	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
97	20230714	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	0	3	0.00	1143920	555	1.12	2070	2070	2060	2690	1450	2070	2061.12	1.45	0	-493	2100	2085	2060	2045	2020	2092	2052	30	620	100	1320	5	1	30027963	622	14.28	1.64	12	0.00	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.72	N	299170	100	30 억		434759	N	N	0	N	00	N
98	20230713	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	0	3	0.00	101400330	49393	136.50	2065	2075	2035	2690	1450	2070	2052.93	1.44	0	2231	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	622	14.28	1.64	12	0.16	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
99	20230713	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	95494735	46523	128.57	2065	2075	2035	2690	1450	2070	2052.63	1.44	0	2679	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	620	14.24	1.64	12	0.15	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
100	20230713	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-20	5	-0.97	79606250	38792	107.20	2065	2075	2035	2690	1450	2070	2052.13	1.44	0	3736	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	616	14.14	1.63	12	0.13	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
101	20230713	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-10	5	-0.48	72302605	35230	97.36	2065	2075	2035	2690	1450	2070	2052.30	1.44	0	2611	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	619	14.21	1.64	12	0.12	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
102	20230713	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	64684665	31526	87.12	2065	2075	2035	2690	1450	2070	2051.79	1.44	0	2598	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	620	14.24	1.64	12	0.10	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
103	20230713	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	5	2	0.24	56216465	27410	75.75	2065	2075	2035	2690	1450	2070	2050.95	1.44	0	2436	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	623	14.31	1.65	12	0.09	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
104	20230713	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	5	2	0.24	50129650	24469	67.62	2065	2075	2035	2690	1450	2070	2048.70	1.44	0	2551	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	623	14.31	1.65	12	0.08	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
105	20230713	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-20	5	-0.97	9160465	4450	12.30	2065	2070	2050	2690	1450	2070	2058.53	1.44	0	0	2116	2092	2066	2042	2016	2080	2030	30	620	100	1320	5	1	30027963	616	14.14	1.63	12	0.01	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.72	N	299170	100	30 억		432528	N	N	0	N	00	N
106	20230712	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-20	5	-0.96	71812360	34928	108.16	2090	2090	2040	2715	1465	2090	2056.01	1.47	0	-10064	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	622	14.28	1.64	12	0.12	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
107	20230712	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-50	5	-2.39	68768510	33452	103.59	2090	2090	2040	2715	1465	2090	2055.74	1.47	0	-9881	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	613	14.07	1.62	12	0.11	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
108	20230712	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-40	5	-1.91	49015650	23813	73.74	2090	2090	2050	2715	1465	2090	2058.36	1.47	0	-8272	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	616	14.14	1.63	12	0.08	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
109	20230712	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-25	5	-1.20	41281585	20050	62.09	2090	2090	2050	2715	1465	2090	2058.93	1.47	0	-7619	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	620	14.24	1.64	12	0.07	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
110	20230712	121002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-30	5	-1.44	33928880	16475	51.02	2090	2090	2050	2715	1465	2090	2059.42	1.47	0	-5956	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	619	14.21	1.64	12	0.05	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
111	20230712	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-20	5	-0.96	17858510	8646	26.77	2090	2090	2060	2715	1465	2090	2065.52	1.47	0	-4902	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	622	14.28	1.64	12	0.03	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
112	20230712	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-15	5	-0.72	6784065	3275	10.14	2090	2090	2065	2715	1465	2090	2071.47	1.47	0	-2181	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.01	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
113	20230712	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	-5	5	-0.24	1631270	783	2.42	2090	2090	2080	2715	1465	2090	2083.36	1.47	0	-487	2130	2110	2080	2060	2030	2120	2070	30	625	100	1330	5	1	30027963	626	14.38	1.66	12	0.00	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.70	N	299170	100	30 억		442592	N	N	0	N	00	N
114	20230711	160949	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2090	25	2	1.21	66970825	32292	78.70	2085	2100	2050	2680	1450	2065	2073.91	1.48	0	-2174	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	628	14.41	1.66	12	0.11	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
115	20230711	150946	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2075	10	2	0.48	62157890	29988	73.09	2085	2100	2050	2680	1450	2065	2072.76	1.48	0	-1981	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	623	14.31	1.65	12	0.10	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
116	20230711	140939	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2075	10	2	0.48	58429380	28187	68.70	2085	2100	2050	2680	1450	2065	2072.92	1.48	0	-1797	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	623	14.31	1.65	12	0.09	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
117	20230711	130930	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2065	0	3	0.00	55886160	26954	65.69	2085	2100	2050	2680	1450	2065	2073.39	1.48	0	-843	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.09	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
118	20230711	120951	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2070	5	2	0.24	45730325	22017	53.66	2085	2100	2060	2680	1450	2065	2077.05	1.48	0	179	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	622	14.28	1.64	12	0.07	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
119	20230711	110956	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2075	10	2	0.48	36563155	17578	42.84	2085	2100	2060	2680	1450	2065	2080.05	1.48	0	2257	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	623	14.31	1.65	12	0.06	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
120	20230711	100953	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2095	30	2	1.45	19246245	9211	22.45	2085	2100	2060	2680	1450	2065	2089.48	1.48	0	815	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	629	14.45	1.66	12	0.03	145.00	1259.00	2595	20221020	-19.27	1505	20220928	39.20	2540	-17.52	20230228	1760	19.03	20230103	2595	-19.27	20221020	1505	39.20	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
121	20230711	090950	57	100.00	KOSDAQ		유통	N	N	N	Y		N	2075	10	2	0.48	1471565	711	1.73	2085	2085	2060	2680	1450	2065	2069.71	1.48	0	321	2105	2085	2050	2030	1995	2095	2040	30	615	100	1320	5	1	30027963	623	14.31	1.65	12	0.00	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.70	N	299170	100	30 억		444766	N	N	0	N	00	N
122	20230710	160942	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	25	2	1.23	83687195	40930	69.72	2040	2070	2015	2650	1430	2040	2044.48	1.49	0	-1989	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	620	14.24	1.64	12	0.14	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
123	20230710	150944	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2060	20	2	0.98	82132940	40177	68.44	2040	2070	2015	2650	1430	2040	2044.28	1.49	0	-1903	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	619	14.21	1.64	12	0.13	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
124	20230710	140934	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	25	2	1.23	79476960	38889	66.25	2040	2070	2015	2650	1430	2040	2043.69	1.49	0	-1529	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	620	14.24	1.64	12	0.13	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
125	20230710	130923	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	25	2	1.23	72687825	35588	60.62	2040	2070	2015	2650	1430	2040	2042.48	1.49	0	-398	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	620	14.24	1.64	12	0.12	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
126	20230710	120949	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2045	5	2	0.25	57576060	28245	48.11	2040	2060	2015	2650	1430	2040	2038.45	1.49	0	230	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	614	14.10	1.62	12	0.09	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
127	20230710	110946	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2040	0	3	0.00	45278205	22240	37.88	2040	2060	2015	2650	1430	2040	2035.89	1.49	0	-58	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	613	14.07	1.62	12	0.07	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
128	20230710	100947	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2060	20	2	0.98	28074005	13817	23.54	2040	2060	2015	2650	1430	2040	2031.85	1.49	0	-711	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	619	14.21	1.64	12	0.05	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
129	20230710	090938	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2025	-15	5	-0.74	4241195	2088	3.56	2040	2050	2025	2650	1430	2040	2031.22	1.49	0	-1121	2093	2066	2048	2021	2003	2057	2012	30	610	100	1300	5	1	30027963	608	13.97	1.61	12	0.01	145.00	1259.00	2595	20221020	-21.97	1505	20220928	34.55	2540	-20.28	20230228	1760	15.06	20230103	2595	-21.97	20221020	1505	34.55	20220928	1.66	N	299170	100	30 억		446755	N	N	0	N	00	N
130	20230707	160935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2040	-25	5	-1.21	120123840	58602	123.70	2055	2075	2030	2680	1450	2065	2050.22	1.52	0	-10893	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	613	14.07	1.62	12	0.20	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
131	20230707	150935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	0	3	0.00	103378710	50397	106.38	2055	2075	2030	2680	1450	2065	2051.29	1.52	0	-10577	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.17	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
132	20230707	140952	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	0	3	0.00	93623195	45659	96.38	2055	2075	2030	2680	1450	2065	2050.49	1.52	0	-10076	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.15	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
133	20230707	130939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	0	3	0.00	87234905	42560	89.84	2055	2070	2030	2680	1450	2065	2049.69	1.52	0	-9068	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.14	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
134	20230707	120943	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	0	3	0.00	47568680	23228	49.03	2055	2065	2030	2680	1450	2065	2047.90	1.52	0	-7216	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	620	14.24	1.64	12	0.08	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
135	20230707	110950	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2055	-10	5	-0.48	26601020	12987	27.41	2055	2065	2030	2680	1450	2065	2048.28	1.52	0	-5699	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	617	14.17	1.63	12	0.04	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
136	20230707	100935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2060	-5	5	-0.24	14244255	6952	14.67	2055	2065	2030	2680	1450	2065	2048.94	1.52	0	-2234	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	619	14.21	1.64	12	0.02	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
137	20230707	090936	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2050	-15	5	-0.73	4917940	2400	5.07	2055	2055	2040	2680	1450	2065	2049.14	1.52	0	-1345	2125	2095	2080	2050	2035	2087	2042	30	615	100	1320	5	1	30027963	616	14.14	1.63	12	0.01	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.63	N	299170	100	30 억		457648	N	N	0	N	00	N
138	20230706	160936	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	-50	5	-2.36	98359310	47370	53.98	2095	2110	2065	2745	1485	2115	2076.41	1.58	0	-17377	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	620	14.24	1.64	12	0.16	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
139	20230706	150936	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2065	-50	5	-2.36	96335755	46391	52.86	2095	2110	2065	2745	1485	2115	2076.60	1.58	0	-16891	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	620	14.24	1.64	12	0.15	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
140	20230706	140937	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2075	-40	5	-1.89	88616515	42661	48.61	2095	2110	2065	2745	1485	2115	2077.23	1.58	0	-16027	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	623	14.31	1.65	12	0.14	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
141	20230706	130934	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2090	-25	5	-1.18	81986930	39460	44.97	2095	2110	2065	2745	1485	2115	2077.72	1.58	0	-15352	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	628	14.41	1.66	12	0.13	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
142	20230706	120911	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2080	-35	5	-1.65	54334415	26130	29.78	2095	2110	2070	2745	1485	2115	2079.39	1.58	0	-8204	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	625	14.34	1.65	12	0.09	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
143	20230706	110941	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2080	-35	5	-1.65	45554180	21903	24.96	2095	2110	2070	2745	1485	2115	2079.81	1.58	0	-5918	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	625	14.34	1.65	12	0.07	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
144	20230706	100937	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2080	-35	5	-1.65	39335610	18915	21.55	2095	2110	2070	2745	1485	2115	2079.60	1.58	0	-3765	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	625	14.34	1.65	12	0.06	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
145	20230706	090935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2095	-20	5	-0.95	13614875	6509	7.42	2095	2110	2080	2745	1485	2115	2091.70	1.58	0	-1093	2205	2160	2120	2075	2035	2140	2055	30	630	100	1350	5	1	30027963	629	14.45	1.66	12	0.02	145.00	1259.00	2595	20221020	-19.27	1505	20220928	39.20	2540	-17.52	20230228	1760	19.03	20230103	2595	-19.27	20221020	1505	39.20	20220928	1.65	N	299170	100	30 억		475010	N	N	0	N	00	N
146	20230705	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-25	5	-1.17	185683620	87751	169.13	2140	2165	2080	2780	1500	2140	2116.03	1.63	0	-15476	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	635	14.59	1.68	12	0.29	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
147	20230705	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-30	5	-1.40	183605670	86768	167.24	2140	2165	2080	2780	1500	2140	2116.05	1.63	0	-14848	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	634	14.55	1.68	12	0.29	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
148	20230705	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-50	5	-2.34	169175575	79893	153.99	2140	2165	2080	2780	1500	2140	2117.53	1.63	0	-11506	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	628	14.41	1.66	12	0.27	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
149	20230705	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-25	5	-1.17	122601985	57619	111.06	2140	2165	2100	2780	1500	2140	2127.80	1.63	0	-13470	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	635	14.59	1.68	12	0.19	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
150	20230705	120918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-35	5	-1.64	117198915	55068	106.14	2140	2165	2100	2780	1500	2140	2128.26	1.63	0	-11402	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	632	14.52	1.67	12	0.18	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
151	20230705	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-20	5	-0.93	84563845	39644	76.41	2140	2165	2120	2780	1500	2140	2133.08	1.63	0	-3148	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	637	14.62	1.68	12	0.13	145.00	1259.00	2595	20221020	-18.30	1505	20220928	40.86	2540	-16.54	20230228	1760	20.45	20230103	2595	-18.30	20221020	1505	40.86	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
152	20230705	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	5	2	0.23	55079220	25756	49.64	2140	2165	2120	2780	1500	2140	2138.50	1.63	0	-849	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	644	14.79	1.70	12	0.09	145.00	1259.00	2595	20221020	-17.34	1505	20220928	42.52	2540	-15.55	20230228	1760	21.88	20230103	2595	-17.34	20221020	1505	42.52	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
153	20230705	090920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	18179565	8553	16.49	2140	2140	2120	2780	1500	2140	2125.52	1.63	0	762	2176	2157	2121	2102	2066	2167	2112	30	640	100	1360	5	1	30027963	643	14.76	1.70	12	0.03	145.00	1259.00	2595	20221020	-17.53	1505	20220928	42.19	2540	-15.75	20230228	1760	21.59	20230103	2595	-17.53	20221020	1505	42.19	20220928	1.65	N	299170	100	30 억		490452	N	N	0	N	00	N
154	20230704	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	25	2	1.18	109056500	51632	211.23	2115	2140	2085	2745	1485	2115	2112.18	1.63	0	-267	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	643	14.76	1.70	12	0.17	145.00	1259.00	2595	20221020	-17.53	1505	20220928	42.19	2540	-15.75	20230228	1760	21.59	20230103	2595	-17.53	20221020	1505	42.19	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
155	20230704	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	10	2	0.47	94280970	44707	182.90	2115	2130	2085	2745	1485	2115	2108.86	1.63	0	35	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	638	14.66	1.69	12	0.15	145.00	1259.00	2595	20221020	-18.11	1505	20220928	41.20	2540	-16.34	20230228	1760	20.74	20230103	2595	-18.11	20221020	1505	41.20	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
156	20230704	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-5	5	-0.24	68342195	32464	132.82	2115	2125	2085	2745	1485	2115	2105.17	1.63	0	-1131	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	634	14.55	1.68	12	0.11	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
157	20230704	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	57927555	27543	112.68	2115	2125	2085	2745	1485	2115	2103.17	1.63	0	-1009	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	635	14.59	1.68	12	0.09	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
158	20230704	120909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-10	5	-0.47	56886630	27051	110.67	2115	2125	2085	2745	1485	2115	2102.94	1.63	0	-743	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.09	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
159	20230704	110902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-10	5	-0.47	48409950	23039	94.26	2115	2125	2085	2745	1485	2115	2101.22	1.63	0	-481	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.08	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
160	20230704	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-15	5	-0.71	33172335	15788	64.59	2115	2125	2085	2745	1485	2115	2101.11	1.63	0	935	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	631	14.48	1.67	12	0.05	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
161	20230704	090858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	3167140	1503	6.15	2115	2120	2085	2745	1485	2115	2107.21	1.63	0	333	2145	2130	2100	2085	2055	2137	2092	30	630	100	1350	5	1	30027963	635	14.59	1.68	12	0.01	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.60	N	299170	100	30 억		490719	N	N	0	N	00	N
162	20230703	160850	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2115	60	2	2.92	51091250	24373	49.04	2110	2115	2070	2670	1440	2055	2096.22	1.62	0	5447	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	635	14.59	1.68	12	0.08	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
163	20230703	150859	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2110	55	2	2.68	37531555	17926	36.07	2110	2110	2070	2670	1440	2055	2093.69	1.62	0	5384	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	634	14.55	1.68	12	0.06	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
164	20230703	140856	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2105	50	2	2.43	26133745	12507	25.17	2110	2110	2070	2670	1440	2055	2089.53	1.62	0	2957	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	632	14.52	1.67	12	0.04	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
165	20230703	130851	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2105	50	2	2.43	20011455	9583	19.28	2110	2110	2070	2670	1440	2055	2088.22	1.62	0	2368	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	632	14.52	1.67	12	0.03	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
166	20230703	120859	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2095	40	2	1.95	15408385	7389	14.87	2110	2110	2070	2670	1440	2055	2085.31	1.62	0	1328	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	629	14.45	1.66	12	0.02	145.00	1259.00	2595	20221020	-19.27	1505	20220928	39.20	2540	-17.52	20230228	1760	19.03	20230103	2595	-19.27	20221020	1505	39.20	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
167	20230703	110852	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2090	35	2	1.70	11571200	5552	11.17	2110	2110	2070	2670	1440	2055	2084.15	1.62	0	787	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	628	14.41	1.66	12	0.02	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
168	20230703	100840	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2100	45	2	2.19	8202900	3937	7.92	2110	2110	2070	2670	1440	2055	2083.54	1.62	0	497	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	631	14.48	1.67	12	0.01	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N
169	20230703	090849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2110	55	2	2.68	1061330	503	1.01	2110	2110	2110	2670	1440	2055	2110.00	1.62	0	0	2138	2096	2073	2031	2008	2085	2020	30	615	100	1310	5	1	30027963	634	14.55	1.68	12	0.00	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.54	N	299170	100	30 억		485272	N	N	0	N	00	N