KissMeData/060280/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	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	17630	280	2	1.61	21091150660	1208269	127.18	17570	17790	17050	22550	12150	17350	17454.68	9.40	0	-81656	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7221	-209.88	8.40	12	2.95	-84.00	2099.00	22750	20230714	-22.51	6080	20220930	189.97	22750	-22.51	20230714	6650	165.11	20230103	22750	-22.51	20230714	6080	189.97	20220930	2.60	N	060280	500	204 억		3850782	N	N	33	N	00	N
3	20230731	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	150	2	0.86	19766590090	1132906	119.25	17570	17790	17050	22550	12150	17350	17447.79	9.40	0	-83027	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7167	-208.33	8.34	12	2.77	-84.00	2099.00	22750	20230714	-23.08	6080	20220930	187.83	22750	-23.08	20230714	6650	163.16	20230103	22750	-23.08	20230714	6080	187.83	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
4	20230731	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	17340	-10	5	-0.06	15524123860	890350	93.72	17570	17790	17050	22550	12150	17350	17436.09	9.40	0	-64689	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7102	-206.43	8.26	12	2.17	-84.00	2099.00	22750	20230714	-23.78	6080	20220930	185.20	22750	-23.78	20230714	6650	160.75	20230103	22750	-23.78	20230714	6080	185.20	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
5	20230731	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	17390	40	2	0.23	13776932120	789831	83.14	17570	17790	17050	22550	12150	17350	17443.03	9.40	0	-62823	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7122	-207.02	8.28	12	1.93	-84.00	2099.00	22750	20230714	-23.56	6080	20220930	186.02	22750	-23.56	20230714	6650	161.50	20230103	22750	-23.56	20230714	6080	186.02	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
6	20230731	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	140	2	0.81	9030732080	520596	54.80	17570	17670	17050	22550	12150	17350	17346.90	9.40	0	-9628	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7163	-208.21	8.33	12	1.27	-84.00	2099.00	22750	20230714	-23.12	6080	20220930	187.66	22750	-23.12	20230714	6650	163.01	20230103	22750	-23.12	20230714	6080	187.66	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
7	20230731	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	110	2	0.63	7416263600	428121	45.06	17570	17670	17050	22550	12150	17350	17322.74	9.40	0	-21909	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7151	-207.86	8.32	12	1.05	-84.00	2099.00	22750	20230714	-23.25	6080	20220930	187.17	22750	-23.25	20230714	6650	162.56	20230103	22750	-23.25	20230714	6080	187.17	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
8	20230731	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	17260	-90	5	-0.52	5309347970	306696	32.28	17570	17670	17050	22550	12150	17350	17311.28	9.40	0	-11453	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7069	-205.48	8.22	12	0.75	-84.00	2099.00	22750	20230714	-24.13	6080	20220930	183.88	22750	-24.13	20230714	6650	159.55	20230103	22750	-24.13	20230714	6080	183.88	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
9	20230731	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	190	2	1.10	468117300	26663	2.81	17570	17620	17520	22550	12150	17350	17566.56	9.40	0	-302	17856	17602	17186	16932	16516	17730	17060	205	5200	500	10750	10	1	40955990	7184	-208.81	8.36	12	0.07	-84.00	2099.00	22750	20230714	-22.90	6080	20220930	188.49	22750	-22.90	20230714	6650	163.76	20230103	22750	-22.90	20230714	6080	188.49	20220930	2.60	N	060280	500	204 억		3850782	N	N	28	N	00	N
10	20230728	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	17350	580	2	3.46	16136393790	938254	51.61	16980	17440	16770	21800	11740	16770	17197.91	9.54	0	143168	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7106	-206.55	8.27	12	2.29	-84.00	2099.00	22750	20230714	-23.74	6080	20220930	185.36	22750	-23.74	20230714	6650	160.90	20230103	22750	-23.74	20230714	6080	185.36	20220930	2.81	N	060280	500	204 억		3907813	N	N	28	N	00	N
11	20230728	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	540	2	3.22	15214676290	885065	48.68	16980	17440	16770	21800	11740	16770	17190.47	9.54	0	144518	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7089	-206.07	8.25	12	2.16	-84.00	2099.00	22750	20230714	-23.91	6080	20220930	184.70	22750	-23.91	20230714	6650	160.30	20230103	22750	-23.91	20230714	6080	184.70	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
12	20230728	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	540	2	3.22	13371544140	778548	42.82	16980	17440	16770	21800	11740	16770	17174.98	9.54	0	113159	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7089	-206.07	8.25	12	1.90	-84.00	2099.00	22750	20230714	-23.91	6080	20220930	184.70	22750	-23.91	20230714	6650	160.30	20230103	22750	-23.91	20230714	6080	184.70	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
13	20230728	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	17280	510	2	3.04	10636831050	620561	34.13	16980	17390	16770	21800	11740	16770	17140.68	9.54	0	103292	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7077	-205.71	8.23	12	1.52	-84.00	2099.00	22750	20230714	-24.04	6080	20220930	184.21	22750	-24.04	20230714	6650	159.85	20230103	22750	-24.04	20230714	6080	184.21	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
14	20230728	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	480	2	2.86	9384216780	548055	30.15	16980	17390	16770	21800	11740	16770	17122.77	9.54	0	81838	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7065	-205.36	8.22	12	1.34	-84.00	2099.00	22750	20230714	-24.18	6080	20220930	183.72	22750	-24.18	20230714	6650	159.40	20230103	22750	-24.18	20230714	6080	183.72	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
15	20230728	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	17070	300	2	1.79	8236101230	481365	26.48	16980	17390	16770	21800	11740	16770	17109.90	9.54	0	63596	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	6991	-203.21	8.13	12	1.18	-84.00	2099.00	22750	20230714	-24.97	6080	20220930	180.76	22750	-24.97	20230714	6650	156.69	20230103	22750	-24.97	20230714	6080	180.76	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
16	20230728	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	330	2	1.97	5657024170	331521	18.23	16980	17320	16770	21800	11740	16770	17063.86	9.54	0	27710	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7003	-203.57	8.15	12	0.81	-84.00	2099.00	22750	20230714	-24.84	6080	20220930	181.25	22750	-24.84	20230714	6650	157.14	20230103	22750	-24.84	20230714	6080	181.25	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
17	20230728	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	17120	350	2	2.09	1360568860	79878	4.39	16980	17240	16830	21800	11740	16770	17033.13	9.54	0	1983	18310	17540	17090	16320	15870	17925	16705	205	5030	500	10390	10	1	40955990	7012	-203.81	8.16	12	0.20	-84.00	2099.00	22750	20230714	-24.75	6080	20220930	181.58	22750	-24.75	20230714	6650	157.44	20230103	22750	-24.75	20230714	6080	181.58	20220930	2.81	N	060280	500	204 억		3907813	N	N	158	N	00	N
18	20230727	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	16770	170	2	1.02	31150694070	1800405	56.26	16700	17860	16640	21550	11620	16600	17303.23	10.00	-203339	179504	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	6868	-199.64	7.99	12	4.40	-84.00	2099.00	22750	20230714	-26.29	6080	20220930	175.82	22750	-26.29	20230714	6650	152.18	20230103	22750	-26.29	20230714	6080	175.82	20220930	2.94	N	060280	500	204 억		4095635	N	N	158	N	00	N
19	20230727	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	16730	130	2	0.78	29368669140	1693952	52.93	16700	17860	16640	21550	11620	16600	17337.85	10.00	-203339	139858	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	6852	-199.17	7.97	12	4.14	-84.00	2099.00	22750	20230714	-26.46	6080	20220930	175.16	22750	-26.46	20230714	6650	151.58	20230103	22750	-26.46	20230714	6080	175.16	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
20	20230727	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	17170	570	2	3.43	26952631160	1551534	48.48	16700	17860	16640	21550	11620	16600	17372.15	10.00	-203339	147665	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	7032	-204.40	8.18	12	3.79	-84.00	2099.00	22750	20230714	-24.53	6080	20220930	182.40	22750	-24.53	20230714	6650	158.20	20230103	22750	-24.53	20230714	6080	182.40	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
21	20230727	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	17080	480	2	2.89	25343655140	1457245	45.54	16700	17860	16640	21550	11620	16600	17392.08	10.00	-203339	148702	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	6995	-203.33	8.14	12	3.56	-84.00	2099.00	22750	20230714	-24.92	6080	20220930	180.92	22750	-24.92	20230714	6650	156.84	20230103	22750	-24.92	20230714	6080	180.92	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
22	20230727	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	600	2	3.61	23081121470	1324857	41.40	16700	17860	16640	21550	11620	16600	17422.28	10.00	-203339	122770	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	7044	-204.76	8.19	12	3.23	-84.00	2099.00	22750	20230714	-24.40	6080	20220930	182.89	22750	-24.40	20230714	6650	158.65	20230103	22750	-24.40	20230714	6080	182.89	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
23	20230727	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	1170	2	7.05	18459412320	1059658	33.11	16700	17860	16640	21550	11620	16600	17421.01	10.00	-203339	99233	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	7278	-211.55	8.47	12	2.59	-84.00	2099.00	22750	20230714	-21.89	6080	20220930	192.27	22750	-21.89	20230714	6650	167.22	20230103	22750	-21.89	20230714	6080	192.27	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
24	20230727	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	1040	2	6.27	13055728790	754264	23.57	16700	17750	16640	21550	11620	16600	17310.26	10.00	-203339	57407	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	7225	-210.00	8.40	12	1.84	-84.00	2099.00	22750	20230714	-22.46	6080	20220930	190.13	22750	-22.46	20230714	6650	165.26	20230103	22750	-22.46	20230714	6080	190.13	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
25	20230727	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	17080	480	2	2.89	1873590730	110854	3.46	16700	17130	16700	21550	11620	16600	16904.44	10.00	-203339	114	19040	17820	16960	15740	14880	17390	15310	205	4965	500	10290	10	1	40955990	6995	-203.33	8.14	12	0.27	-84.00	2099.00	22750	20230714	-24.92	6080	20220930	180.92	22750	-24.92	20230714	6650	156.84	20230103	22750	-24.92	20230714	6080	180.92	20220930	2.94	N	060280	500	204 억		4095635	N	N	7	N	00	N
26	20230726	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16600	-1950	5	-10.51	54009125420	3176031	34.66	17860	18180	16100	24100	12990	18550	17005.90	10.50	0	204445	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	6799	-197.62	7.91	12	7.75	-84.00	2099.00	22750	20230714	-27.03	6080	20220930	173.03	22750	-27.03	20230714	6650	149.62	20230103	22750	-27.03	20230714	6080	173.03	20220930	3.16	N	060280	500	204 억		4298974	N	N	7	N	00	N
27	20230726	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	16510	-2040	5	-11.00	51321340150	3014567	32.90	17860	18180	16100	24100	12990	18550	17023.98	10.50	0	165820	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	6762	-196.55	7.87	12	7.36	-84.00	2099.00	22750	20230714	-27.43	6080	20220930	171.55	22750	-27.43	20230714	6650	148.27	20230103	22750	-27.43	20230714	6080	171.55	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
28	20230726	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16330	-2220	5	-11.97	46855613700	2744170	29.95	17860	18180	16100	24100	12990	18550	17074.10	10.50	0	125828	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	6688	-194.40	7.78	12	6.70	-84.00	2099.00	22750	20230714	-28.22	6080	20220930	168.59	22750	-28.22	20230714	6650	145.56	20230103	22750	-28.22	20230714	6080	168.59	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
29	20230726	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	16370	-2180	5	-11.75	41199989610	2400616	26.20	17860	18180	16220	24100	12990	18550	17161.72	10.50	0	104787	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	6704	-194.88	7.80	12	5.86	-84.00	2099.00	22750	20230714	-28.04	6080	20220930	169.24	22750	-28.04	20230714	6650	146.17	20230103	22750	-28.04	20230714	6080	169.24	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
30	20230726	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16650	-1900	5	-10.24	36443144580	2110431	23.03	17860	18180	16310	24100	12990	18550	17267.54	10.50	0	96106	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	6819	-198.21	7.93	12	5.15	-84.00	2099.00	22750	20230714	-26.81	6080	20220930	173.85	22750	-26.81	20230714	6650	150.38	20230103	22750	-26.81	20230714	6080	173.85	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
31	20230726	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	16710	-1840	5	-9.92	33443048060	1930505	21.07	17860	18180	16310	24100	12990	18550	17322.88	10.50	0	135704	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	6844	-198.93	7.96	12	4.71	-84.00	2099.00	22750	20230714	-26.55	6080	20220930	174.84	22750	-26.55	20230714	6650	151.28	20230103	22750	-26.55	20230714	6080	174.84	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
32	20230726	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	-1180	5	-6.36	17839185310	1004260	10.96	17860	18180	17310	24100	12990	18550	17762.79	10.50	0	63839	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	7114	-206.79	8.28	12	2.45	-84.00	2099.00	22750	20230714	-23.65	6080	20220930	185.69	22750	-23.65	20230714	6650	161.20	20230103	22750	-23.65	20230714	6080	185.69	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
33	20230726	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	-740	5	-3.99	3798062550	211755	2.31	17860	18180	17800	24100	12990	18550	17933.42	10.50	0	-4393	19730	19140	18650	18060	17570	18895	17815	205	5555	500	11500	10	1	40955990	7294	-212.02	8.48	12	0.52	-84.00	2099.00	22750	20230714	-21.71	6080	20220930	192.93	22750	-21.71	20230714	6650	167.82	20230103	22750	-21.71	20230714	6080	192.93	20220930	3.16	N	060280	500	204 억		4298974	N	N	1637	N	00	N
34	20230725	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	18550	-400	5	-2.11	23226246580	1248472	81.27	18950	19240	18160	24600	13270	18950	18603.77	1.08	0	57862	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7597	-220.83	8.84	12	3.05	-84.00	2099.00	22750	20230714	-18.46	6080	20220930	205.10	22750	-18.46	20230714	6650	178.95	20230103	22750	-18.46	20230714	6080	205.10	20220930	3.34	N	060280	500	204 억		442504	N	N	1637	N	00	N
35	20230725	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	18600	-350	5	-1.85	22167717300	1191323	77.55	18950	19240	18160	24600	13270	18950	18607.60	1.08	0	58605	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7618	-221.43	8.86	12	2.91	-84.00	2099.00	22750	20230714	-18.24	6080	20220930	205.92	22750	-18.24	20230714	6650	179.70	20230103	22750	-18.24	20230714	6080	205.92	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
36	20230725	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	-630	5	-3.32	17792755370	952873	62.03	18950	19240	18300	24600	13270	18950	18672.70	1.08	0	-161	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7503	-218.10	8.73	12	2.33	-84.00	2099.00	22750	20230714	-19.47	6080	20220930	201.32	22750	-19.47	20230714	6650	175.49	20230103	22750	-19.47	20230714	6080	201.32	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
37	20230725	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	18540	-410	5	-2.16	15883385250	849046	55.27	18950	19240	18300	24600	13270	18950	18707.29	1.08	0	-1355	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7593	-220.71	8.83	12	2.07	-84.00	2099.00	22750	20230714	-18.51	6080	20220930	204.93	22750	-18.51	20230714	6650	178.80	20230103	22750	-18.51	20230714	6080	204.93	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
38	20230725	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	18430	-520	5	-2.74	14546124470	776686	50.56	18950	19240	18300	24600	13270	18950	18728.41	1.08	0	-12467	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7548	-219.40	8.78	12	1.90	-84.00	2099.00	22750	20230714	-18.99	6080	20220930	203.12	22750	-18.99	20230714	6650	177.14	20230103	22750	-18.99	20230714	6080	203.12	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
39	20230725	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	18640	-310	5	-1.64	11629007750	618755	40.28	18950	19240	18300	24600	13270	18950	18794.17	1.08	0	-3612	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7634	-221.90	8.88	12	1.51	-84.00	2099.00	22750	20230714	-18.07	6080	20220930	206.58	22750	-18.07	20230714	6650	180.30	20230103	22750	-18.07	20230714	6080	206.58	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
40	20230725	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	18970	20	2	0.11	8732610790	464489	30.24	18950	19240	18300	24600	13270	18950	18800.42	1.08	0	3506	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7769	-225.83	9.04	12	1.13	-84.00	2099.00	22750	20230714	-16.62	6080	20220930	212.01	22750	-16.62	20230714	6650	185.26	20230103	22750	-16.62	20230714	6080	212.01	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
41	20230725	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	-570	5	-3.01	2096298690	112706	7.34	18950	19040	18300	24600	13270	18950	18599.24	1.08	0	-4865	20910	19930	19370	18390	17830	19650	18110	205	5665	500	11740	10	1	40955990	7528	-218.81	8.76	12	0.28	-84.00	2099.00	22750	20230714	-19.21	6080	20220930	202.30	22750	-19.21	20230714	6650	176.39	20230103	22750	-19.21	20230714	6080	202.30	20220930	3.34	N	060280	500	204 억		442504	N	N	86	N	00	N
42	20230724	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	18950	-850	5	-4.29	29392201270	1510559	94.99	19560	20350	18810	25700	13860	19800	19458.98	0.98	0	43502	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	7761	-225.60	9.03	12	3.69	-84.00	2099.00	22750	20230714	-16.70	6080	20220930	211.68	22750	-16.70	20230714	6650	184.96	20230103	22750	-16.70	20230714	6080	211.68	20220930	3.44	N	060280	500	204 억		401533	N	N	86	N	00	N
43	20230724	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	18940	-860	5	-4.34	27574268650	1414740	88.97	19560	20350	18810	25700	13860	19800	19490.51	0.98	0	14866	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	7757	-225.48	9.02	12	3.45	-84.00	2099.00	22750	20230714	-16.75	6080	20220930	211.51	22750	-16.75	20230714	6650	184.81	20230103	22750	-16.75	20230714	6080	211.51	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
44	20230724	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	-800	5	-4.04	24696710910	1262956	79.42	19560	20350	18810	25700	13860	19800	19554.52	0.98	0	1752	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	7782	-226.19	9.05	12	3.08	-84.00	2099.00	22750	20230714	-16.48	6080	20220930	212.50	22750	-16.48	20230714	6650	185.71	20230103	22750	-16.48	20230714	6080	212.50	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
45	20230724	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	19260	-540	5	-2.73	19715797630	1001373	62.97	19560	20350	19240	25700	13860	19800	19688.67	0.98	0	-24176	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	7888	-229.29	9.18	12	2.44	-84.00	2099.00	22750	20230714	-15.34	6080	20220930	216.78	22750	-15.34	20230714	6650	189.62	20230103	22750	-15.34	20230714	6080	216.78	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
46	20230724	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	19270	-530	5	-2.68	18071914780	916356	57.63	19560	20350	19250	25700	13860	19800	19721.43	0.98	0	-23940	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	7892	-229.40	9.18	12	2.24	-84.00	2099.00	22750	20230714	-15.30	6080	20220930	216.94	22750	-15.30	20230714	6650	189.77	20230103	22750	-15.30	20230714	6080	216.94	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
47	20230724	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	19580	-220	5	-1.11	13739379560	693211	43.59	19560	20350	19480	25700	13860	19800	19819.93	0.98	0	-18750	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	8019	-233.10	9.33	12	1.69	-84.00	2099.00	22750	20230714	-13.93	6080	20220930	222.04	22750	-13.93	20230714	6650	194.44	20230103	22750	-13.93	20230714	6080	222.04	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
48	20230724	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	19960	160	2	0.81	9957113080	501646	31.55	19560	20350	19480	25700	13860	19800	19848.97	0.98	0	1586	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	8175	-237.62	9.51	12	1.22	-84.00	2099.00	22750	20230714	-12.26	6080	20220930	228.29	22750	-12.26	20230714	6650	200.15	20230103	22750	-12.26	20230714	6080	228.29	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
49	20230724	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	19880	80	2	0.40	2541248810	129302	8.13	19560	20050	19480	25700	13860	19800	19652.61	0.98	0	4654	21666	20732	20266	19332	18866	20500	19100	205	5920	500	12270	10	1	40955990	8142	-236.67	9.47	12	0.32	-84.00	2099.00	22750	20230714	-12.62	6080	20220930	226.97	22750	-12.62	20230714	6650	198.95	20230103	22750	-12.62	20230714	6080	226.97	20220930	3.44	N	060280	500	204 억		401533	N	N	389	N	00	N
50	20230721	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	19800	-500	5	-2.46	31495700700	1545347	119.27	19840	21200	19800	26350	14250	20300	20383.34	0.92	0	20994	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	10	1	40955990	8109	-235.71	9.43	12	3.77	-84.00	2099.00	22750	20230714	-12.97	6080	20220930	225.66	22750	-12.97	20230714	6650	197.74	20230103	22750	-12.97	20230714	6080	225.66	20220930	3.29	N	060280	500	204 억		378749	N	N	389	N	00	N
51	20230721	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	19820	-480	5	-2.36	29391741750	1439243	111.08	19840	21200	19800	26350	14250	20300	20421.68	0.92	0	11676	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	10	1	40955990	8117	-235.95	9.44	12	3.51	-84.00	2099.00	22750	20230714	-12.88	6080	20220930	225.99	22750	-12.88	20230714	6650	198.05	20230103	22750	-12.88	20230714	6080	225.99	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
52	20230721	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-200	5	-0.99	24582718280	1197879	92.46	19840	21200	19800	26350	14250	20300	20521.90	0.92	0	21706	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	50	1	40955990	8232	-239.29	9.58	12	2.92	-84.00	2099.00	22750	20230714	-11.65	6080	20220930	230.59	22750	-11.65	20230714	6650	202.26	20230103	22750	-11.65	20230714	6080	230.59	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
53	20230721	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-150	5	-0.74	22677731030	1103323	85.16	19840	21200	19800	26350	14250	20300	20554.06	0.92	0	26454	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	50	1	40955990	8253	-239.88	9.60	12	2.69	-84.00	2099.00	22750	20230714	-11.43	6080	20220930	231.41	22750	-11.43	20230714	6650	203.01	20230103	22750	-11.43	20230714	6080	231.41	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
54	20230721	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	50	2	0.25	19133230260	927437	71.58	19840	21200	19800	26350	14250	20300	20630.27	0.92	0	24248	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	50	1	40955990	8335	-242.26	9.70	12	2.26	-84.00	2099.00	22750	20230714	-10.55	6080	20220930	234.70	22750	-10.55	20230714	6650	206.02	20230103	22750	-10.55	20230714	6080	234.70	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
55	20230721	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	150	2	0.74	17510921910	848103	65.46	19840	21200	19800	26350	14250	20300	20647.23	0.92	0	15740	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	50	1	40955990	8375	-243.45	9.74	12	2.07	-84.00	2099.00	22750	20230714	-10.11	6080	20220930	236.35	22750	-10.11	20230714	6650	207.52	20230103	22750	-10.11	20230714	6080	236.35	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
56	20230721	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	600	2	2.96	13157909260	636494	49.13	19840	21200	19800	26350	14250	20300	20672.57	0.92	0	-1097	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	50	1	40955990	8560	-248.81	9.96	12	1.55	-84.00	2099.00	22750	20230714	-8.13	6080	20220930	243.75	22750	-8.13	20230714	6650	214.29	20230103	22750	-8.13	20230714	6080	243.75	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
57	20230721	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	19950	-350	5	-1.72	1357722870	68096	5.26	19840	20200	19800	26350	14250	20300	19937.57	0.92	0	16385	22066	21182	20616	19732	19166	20900	19450	205	6050	500	12580	10	1	40955990	8171	-237.50	9.50	12	0.17	-84.00	2099.00	22750	20230714	-12.31	6080	20220930	228.12	22750	-12.31	20230714	6650	200.00	20230103	22750	-12.31	20230714	6080	228.12	20220930	3.29	N	060280	500	204 억		378749	N	N	414	N	00	N
58	20230720	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-850	5	-4.02	25778239200	1253206	31.94	20700	21500	20050	27450	14850	21150	20570.50	0.96	0	-21179	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8314	-241.67	9.67	12	3.06	-84.00	2099.00	22750	20230714	-10.77	6080	20220930	233.88	22750	-10.77	20230714	6650	205.26	20230103	22750	-10.77	20230714	6080	233.88	20220930	3.24	N	060280	500	204 억		394843	N	N	414	N	00	N
59	20230720	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-750	5	-3.55	24206896400	1176016	29.98	20700	21500	20050	27450	14850	21150	20583.66	0.96	0	-24337	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8355	-242.86	9.72	12	2.87	-84.00	2099.00	22750	20230714	-10.33	6080	20220930	235.53	22750	-10.33	20230714	6650	206.77	20230103	22750	-10.33	20230714	6080	235.53	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
60	20230720	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-400	5	-1.89	21822126350	1059719	27.01	20700	21500	20050	27450	14850	21150	20592.20	0.96	0	-29255	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8498	-247.02	9.89	12	2.59	-84.00	2099.00	22750	20230714	-8.79	6080	20220930	241.28	22750	-8.79	20230714	6650	212.03	20230103	22750	-8.79	20230714	6080	241.28	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
61	20230720	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	-700	5	-3.31	19527659150	948317	24.17	20700	21500	20050	27450	14850	21150	20591.71	0.96	0	-31329	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8375	-243.45	9.74	12	2.32	-84.00	2099.00	22750	20230714	-10.11	6080	20220930	236.35	22750	-10.11	20230714	6650	207.52	20230103	22750	-10.11	20230714	6080	236.35	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
62	20230720	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-800	5	-3.78	18139538550	880337	22.44	20700	21500	20050	27450	14850	21150	20605.01	0.96	0	-27049	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8335	-242.26	9.70	12	2.15	-84.00	2099.00	22750	20230714	-10.55	6080	20220930	234.70	22750	-10.55	20230714	6650	206.02	20230103	22750	-10.55	20230714	6080	234.70	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
63	20230720	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-850	5	-4.02	15243552200	736976	18.79	20700	21500	20200	27450	14850	21150	20683.71	0.96	0	-20323	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8314	-241.67	9.67	12	1.80	-84.00	2099.00	22750	20230714	-10.77	6080	20220930	233.88	22750	-10.77	20230714	6650	205.26	20230103	22750	-10.77	20230714	6080	233.88	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
64	20230720	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-750	5	-3.55	11095786450	533651	13.60	20700	21500	20200	27450	14850	21150	20791.99	0.96	0	-12922	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8355	-242.86	9.72	12	1.30	-84.00	2099.00	22750	20230714	-10.33	6080	20220930	235.53	22750	-10.33	20230714	6650	206.77	20230103	22750	-10.33	20230714	6080	235.53	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
65	20230720	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-50	5	-0.24	1882479900	89730	2.29	20700	21300	20700	27450	14850	21150	20978.75	0.96	0	10667	23250	22200	21250	20200	19250	22725	20725	205	6300	500	13110	50	1	40955990	8642	-251.19	10.05	12	0.22	-84.00	2099.00	22750	20230714	-7.25	6080	20220930	247.04	22750	-7.25	20230714	6650	217.29	20230103	22750	-7.25	20230714	6080	247.04	20220930	3.24	N	060280	500	204 억		394843	N	N	1203	N	00	N
66	20230719	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-100	5	-0.47	82868749750	3877461	89.72	20750	22300	20300	27600	14900	21250	21372.38	1.32	0	-151898	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8662	-251.79	10.08	12	9.47	-84.00	2099.00	22750	20230714	-7.03	6080	20220930	247.86	22750	-7.03	20230714	6650	218.05	20230103	22750	-7.03	20230714	6080	247.86	20220930	3.13	N	060280	500	204 억		539222	N	N	1203	N	00	N
67	20230719	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-50	5	-0.24	80774173600	3778534	87.44	20750	22300	20300	27600	14900	21250	21377.18	1.32	0	-167935	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8683	-252.38	10.10	12	9.23	-84.00	2099.00	22750	20230714	-6.81	6080	20220930	248.68	22750	-6.81	20230714	6650	218.80	20230103	22750	-6.81	20230714	6080	248.68	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
68	20230719	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	0	3	0.00	74455696300	3481162	80.55	20750	22300	20300	27600	14900	21250	21388.24	1.32	0	-189449	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8703	-252.98	10.12	12	8.50	-84.00	2099.00	22750	20230714	-6.59	6080	20220930	249.51	22750	-6.59	20230714	6650	219.55	20230103	22750	-6.59	20230714	6080	249.51	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
69	20230719	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	450	2	2.12	68725349750	3213052	74.35	20750	22300	20300	27600	14900	21250	21389.51	1.32	0	-190284	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8887	-258.33	10.34	12	7.85	-84.00	2099.00	22750	20230714	-4.62	6080	20220930	256.91	22750	-4.62	20230714	6650	226.32	20230103	22750	-4.62	20230714	6080	256.91	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
70	20230719	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	150	2	0.71	63704100750	2980564	68.97	20750	22300	20300	27600	14900	21250	21373.24	1.32	0	-176778	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8765	-254.76	10.20	12	7.28	-84.00	2099.00	22750	20230714	-5.93	6080	20220930	251.97	22750	-5.93	20230714	6650	221.80	20230103	22750	-5.93	20230714	6080	251.97	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
71	20230719	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	150	2	0.71	56138353050	2627479	60.80	20750	22300	20300	27600	14900	21250	21365.94	1.32	0	-169484	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8765	-254.76	10.20	12	6.42	-84.00	2099.00	22750	20230714	-5.93	6080	20220930	251.97	22750	-5.93	20230714	6650	221.80	20230103	22750	-5.93	20230714	6080	251.97	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
72	20230719	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-550	5	-2.59	17934926800	865981	20.04	20750	21250	20300	27600	14900	21250	20709.44	1.32	0	-116255	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8478	-246.43	9.86	12	2.11	-84.00	2099.00	22750	20230714	-9.01	6080	20220930	240.46	22750	-9.01	20230714	6650	211.28	20230103	22750	-9.01	20230714	6080	240.46	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
73	20230719	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-300	5	-1.41	3698133350	177267	4.10	20750	21250	20700	27600	14900	21250	20858.09	1.32	0	9258	22950	22100	20700	19850	18450	22525	20275	205	6350	500	13170	50	1	40955990	8580	-249.40	9.98	12	0.43	-84.00	2099.00	22750	20230714	-7.91	6080	20220930	244.57	22750	-7.91	20230714	6650	215.04	20230103	22750	-7.91	20230714	6080	244.57	20220930	3.13	N	060280	500	204 억		539222	N	N	180	N	00	N
74	20230718	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	1420	2	7.16	87898721760	4244492	205.21	19760	21550	19300	25750	13890	19830	20706.48	1.13	0	86442	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	50	1	40955990	8703	-252.98	10.12	12	10.36	-84.00	2099.00	22750	20230714	-6.59	6080	20220930	249.51	22750	-6.59	20230714	6650	219.55	20230103	22750	-6.59	20230714	6080	249.51	20220930	3.50	N	060280	500	204 억		461123	N	N	180	N	00	N
75	20230718	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	1470	2	7.41	81670699010	3951469	191.05	19760	21550	19300	25750	13890	19830	20668.53	1.13	0	54288	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	50	1	40955990	8724	-253.57	10.15	12	9.65	-84.00	2099.00	22750	20230714	-6.37	6080	20220930	250.33	22750	-6.37	20230714	6650	220.30	20230103	22750	-6.37	20230714	6080	250.33	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
76	20230718	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	920	2	4.64	57231522860	2799418	135.35	19760	21300	19300	25750	13890	19830	20444.17	1.13	0	-16412	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	50	1	40955990	8498	-247.02	9.89	12	6.84	-84.00	2099.00	22750	20230714	-8.79	6080	20220930	241.28	22750	-8.79	20230714	6650	212.03	20230103	22750	-8.79	20230714	6080	241.28	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
77	20230718	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	920	2	4.64	44281313060	2178325	105.32	19760	21300	19300	25750	13890	19830	20328.25	1.13	0	-37371	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	50	1	40955990	8498	-247.02	9.89	12	5.32	-84.00	2099.00	22750	20230714	-8.79	6080	20220930	241.28	22750	-8.79	20230714	6650	212.03	20230103	22750	-8.79	20230714	6080	241.28	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
78	20230718	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	19970	140	2	0.71	16167637430	819307	39.61	19760	20150	19300	25750	13890	19830	19733.26	1.13	0	-50829	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	10	1	40955990	8179	-237.74	9.51	12	2.00	-84.00	2099.00	22750	20230714	-12.22	6080	20220930	228.45	22750	-12.22	20230714	6650	200.30	20230103	22750	-12.22	20230714	6080	228.45	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
79	20230718	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	19860	30	2	0.15	13124649990	666894	32.24	19760	20150	19300	25750	13890	19830	19680.17	1.13	0	-64670	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	10	1	40955990	8134	-236.43	9.46	12	1.63	-84.00	2099.00	22750	20230714	-12.70	6080	20220930	226.64	22750	-12.70	20230714	6650	198.65	20230103	22750	-12.70	20230714	6080	226.64	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
80	20230718	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	-140	5	-0.71	7868838060	402692	19.47	19760	19990	19300	25750	13890	19830	19540.28	1.13	0	-36076	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	10	1	40955990	8064	-234.40	9.38	12	0.98	-84.00	2099.00	22750	20230714	-13.45	6080	20220930	223.85	22750	-13.45	20230714	6650	196.09	20230103	22750	-13.45	20230714	6080	223.85	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
81	20230718	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	19750	-80	5	-0.40	1237968000	62603	3.03	19760	19990	19600	25750	13890	19830	19774.52	1.13	0	-10618	21723	20776	19803	18856	17883	21250	19330	205	5930	500	12290	10	1	40955990	8089	-235.12	9.41	12	0.15	-84.00	2099.00	22750	20230714	-13.19	6080	20220930	224.84	22750	-13.19	20230714	6650	196.99	20230103	22750	-13.19	20230714	6080	224.84	20220930	3.50	N	060280	500	204 억		461123	N	N	146	N	00	N
82	20230717	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	19830	-420	5	-2.07	40345231100	2043902	28.15	19710	20750	18830	26300	14200	20250	19738.87	1.27	0	-56309	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	10	1	40955990	8122	-236.07	9.45	12	4.99	-84.00	2099.00	22750	20230714	-12.84	6080	20220930	226.15	22750	-12.84	20230714	6650	198.20	20230103	22750	-12.84	20230714	6080	226.15	20220930	3.29	N	060280	500	204 억		518749	N	N	146	N	00	N
83	20230717	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	19860	-390	5	-1.93	38787920750	1965427	27.07	19710	20750	18830	26300	14200	20250	19734.93	1.27	0	-63172	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	10	1	40955990	8134	-236.43	9.46	12	4.80	-84.00	2099.00	22750	20230714	-12.70	6080	20220930	226.64	22750	-12.70	20230714	6650	198.65	20230103	22750	-12.70	20230714	6080	226.64	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
84	20230717	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	50	2	0.25	34891377910	1770720	24.38	19710	20750	18830	26300	14200	20250	19704.41	1.27	0	-76863	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	50	1	40955990	8314	-241.67	9.67	12	4.32	-84.00	2099.00	22750	20230714	-10.77	6080	20220930	233.88	22750	-10.77	20230714	6650	205.26	20230103	22750	-10.77	20230714	6080	233.88	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
85	20230717	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	0	3	0.00	32328255760	1644314	22.64	19710	20750	18830	26300	14200	20250	19660.38	1.27	0	-119018	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	50	1	40955990	8294	-241.07	9.65	12	4.01	-84.00	2099.00	22750	20230714	-10.99	6080	20220930	233.06	22750	-10.99	20230714	6650	204.51	20230103	22750	-10.99	20230714	6080	233.06	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
86	20230717	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-50	5	-0.25	25235205610	1296264	17.85	19710	20350	18830	26300	14200	20250	19467.22	1.27	0	-123855	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	50	1	40955990	8273	-240.48	9.62	12	3.17	-84.00	2099.00	22750	20230714	-11.21	6080	20220930	232.24	22750	-11.21	20230714	6650	203.76	20230103	22750	-11.21	20230714	6080	232.24	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
87	20230717	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-150	5	-0.74	21492054360	1109331	15.28	19710	20100	18830	26300	14200	20250	19373.33	1.27	0	-86985	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	50	1	40955990	8232	-239.29	9.58	12	2.71	-84.00	2099.00	22750	20230714	-11.65	6080	20220930	230.59	22750	-11.65	20230714	6650	202.26	20230103	22750	-11.65	20230714	6080	230.59	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
88	20230717	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-900	5	-4.44	15655203110	812887	11.19	19710	19890	18830	26300	14200	20250	19257.91	1.27	0	-94098	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	10	1	40955990	7925	-230.36	9.22	12	1.98	-84.00	2099.00	22750	20230714	-14.95	6080	20220930	218.26	22750	-14.95	20230714	6650	190.98	20230103	22750	-14.95	20230714	6080	218.26	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
89	20230717	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	19010	-1240	5	-6.12	5728460530	296141	4.08	19710	19890	18830	26300	14200	20250	19341.53	1.27	0	-31961	23750	22000	21000	19250	18250	21500	18750	205	6050	500	12550	10	1	40955990	7786	-226.31	9.06	12	0.72	-84.00	2099.00	22750	20230714	-16.44	6080	20220930	212.66	22750	-16.44	20230714	6650	185.86	20230103	22750	-16.44	20230714	6080	212.66	20220930	3.29	N	060280	500	204 억		518749	N	N	332	N	00	N
90	20230714	160527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20250	-650	5	-3.11	154843047700	7183518	134.84	21400	22750	20000	27150	14650	20900	21556.09	1.73	0	-201344	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8294	-241.07	9.65	12	17.54	-84.00	2099.00	22750	20230714	-10.99	6080	20220930	233.06	22750	-10.99	20230714	6650	204.51	20230103	22750	-10.99	20230714	6080	233.06	20220930	3.07	N	060280	500	204 억		709484	N	N	332	N	00	N
91	20230714	150530	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20500	-400	5	-1.91	151405984650	7014191	131.66	21400	22750	20000	27150	14650	20900	21585.67	1.73	0	-241400	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8396	-244.05	9.77	12	17.13	-84.00	2099.00	22750	20230714	-9.89	6080	20220930	237.17	22750	-9.89	20230714	6650	208.27	20230103	22750	-9.89	20230714	6080	237.17	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
92	20230714	140532	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20100	-800	5	-3.83	146710200500	6784397	127.35	21400	22750	20000	27150	14650	20900	21624.65	1.73	0	-233471	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8232	-239.29	9.58	12	16.57	-84.00	2099.00	22750	20230714	-11.65	6080	20220930	230.59	22750	-11.65	20230714	6650	202.26	20230103	22750	-11.65	20230714	6080	230.59	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
93	20230714	130525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20650	-250	5	-1.20	134886279700	6205704	116.49	21400	22750	20600	27150	14650	20900	21735.85	1.73	0	-215462	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8457	-245.83	9.84	12	15.15	-84.00	2099.00	22750	20230714	-9.23	6080	20220930	239.64	22750	-9.23	20230714	6650	210.53	20230103	22750	-9.23	20230714	6080	239.64	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
94	20230714	120526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	21450	550	2	2.63	123896892350	5683345	106.68	21400	22750	20700	27150	14650	20900	21799.99	1.73	0	-129913	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8785	-255.36	10.22	12	13.88	-84.00	2099.00	22750	20230714	-5.71	6080	20220930	252.80	22750	-5.71	20230714	6650	222.56	20230103	22750	-5.71	20230714	6080	252.80	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
95	20230714	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	1150	2	5.50	98454443750	4518934	84.82	21400	22550	20700	27150	14650	20900	21787.09	1.73	0	1961	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	9031	-262.50	10.51	12	11.03	-84.00	2099.00	22650	20230704	-2.65	6080	20220930	262.66	22650	-2.65	20230704	6650	231.58	20230103	22650	-2.65	20230704	6080	262.66	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
96	20230714	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	450	2	2.15	41936332250	1964136	36.87	21400	22100	20700	27150	14650	20900	21351.03	1.73	0	8484	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8744	-254.17	10.17	12	4.80	-84.00	2099.00	22650	20230704	-5.74	6080	20220930	251.15	22650	-5.74	20230704	6650	221.05	20230103	22650	-5.74	20230704	6080	251.15	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
97	20230714	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	200	2	0.96	9182706200	433593	8.14	21400	21500	20800	27150	14650	20900	21178.17	1.73	0	-31346	22093	21496	20403	19806	18713	21795	20105	205	6250	500	12950	50	1	40955990	8642	-251.19	10.05	12	1.06	-84.00	2099.00	22650	20230704	-6.84	6080	20220930	247.04	22650	-6.84	20230704	6650	217.29	20230103	22650	-6.84	20230704	6080	247.04	20220930	3.07	N	060280	500	204 억		709484	N	N	132	N	00	N
98	20230713	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	1280	2	6.52	102916228200	5119721	79.62	20050	21000	19310	25500	13740	19620	20096.79	1.55	0	59058	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	50	1	40955990	8560	-248.81	9.96	12	12.50	-84.00	2099.00	22650	20230704	-7.73	6080	20220930	243.75	22650	-7.73	20230704	6650	214.29	20230103	22650	-7.73	20230704	6080	243.75	20220930	3.13	N	060280	500	204 억		634230	N	N	132	N	00	N
99	20230713	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	380	2	1.94	85337580980	4268424	66.38	20050	20800	19310	25500	13740	19620	19992.77	1.55	0	-88259	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	50	1	40955990	8191	-238.10	9.53	12	10.42	-84.00	2099.00	22650	20230704	-11.70	6080	20220930	228.95	22650	-11.70	20230704	6650	200.75	20230103	22650	-11.70	20230704	6080	228.95	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
100	20230713	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	430	2	2.19	78937060760	3948729	61.41	20050	20800	19310	25500	13740	19620	19990.51	1.55	0	-106565	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	50	1	40955990	8212	-238.69	9.55	12	9.64	-84.00	2099.00	22650	20230704	-11.48	6080	20220930	229.77	22650	-11.48	20230704	6650	201.50	20230103	22650	-11.48	20230704	6080	229.77	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
101	20230713	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	70	2	0.36	71457802480	3571493	55.54	20050	20800	19310	25500	13740	19620	20007.84	1.55	0	-130303	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	10	1	40955990	8064	-234.40	9.38	12	8.72	-84.00	2099.00	22650	20230704	-13.07	6080	20220930	223.85	22650	-13.07	20230704	6650	196.09	20230103	22650	-13.07	20230704	6080	223.85	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
102	20230713	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19940	320	2	1.63	40050070370	2017090	31.37	20050	20550	19310	25500	13740	19620	19855.39	1.55	0	52258	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	10	1	40955990	8167	-237.38	9.50	12	4.93	-84.00	2099.00	22650	20230704	-11.96	6080	20220930	227.96	22650	-11.96	20230704	6650	199.85	20230103	22650	-11.96	20230704	6080	227.96	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
103	20230713	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	19760	140	2	0.71	34197988040	1721600	26.77	20050	20550	19310	25500	13740	19620	19864.09	1.55	0	5285	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	10	1	40955990	8093	-235.24	9.41	12	4.20	-84.00	2099.00	22650	20230704	-12.76	6080	20220930	225.00	22650	-12.76	20230704	6650	197.14	20230103	22650	-12.76	20230704	6080	225.00	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
104	20230713	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	19490	-130	5	-0.66	26443021330	1326284	20.63	20050	20550	19450	25500	13740	19620	19937.71	1.55	0	-1639	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	10	1	40955990	7982	-232.02	9.29	12	3.24	-84.00	2099.00	22650	20230704	-13.95	6080	20220930	220.56	22650	-13.95	20230704	6650	193.08	20230103	22650	-13.95	20230704	6080	220.56	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
105	20230713	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	730	2	3.72	7090763640	353121	5.49	20050	20550	19700	25500	13740	19620	20080.44	1.55	0	-26953	21546	20582	19026	18062	16506	21065	18545	205	5880	500	12160	50	1	40955990	8335	-242.26	9.70	12	0.86	-84.00	2099.00	22650	20230704	-10.15	6080	20220930	234.70	22650	-10.15	20230704	6650	206.02	20230103	22650	-10.15	20230704	6080	234.70	20220930	3.13	N	060280	500	204 억		634230	N	N	0	N	00	N
106	20230712	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19620	1890	2	10.66	121282219420	6327737	178.08	17750	19990	17470	23000	12420	17730	19167.59	1.09	0	199894	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	8036	-233.57	9.35	12	15.45	-84.00	2099.00	22650	20230704	-13.38	6080	20220930	222.70	22650	-13.38	20230704	6650	195.04	20230103	22650	-13.38	20230704	6080	222.70	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
107	20230712	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	19860	2130	2	12.01	115613653270	6040567	170.00	17750	19990	17470	23000	12420	17730	19140.52	1.09	0	215831	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	8134	-236.43	9.46	12	14.75	-84.00	2099.00	22650	20230704	-12.32	6080	20220930	226.64	22650	-12.32	20230704	6650	198.65	20230103	22650	-12.32	20230704	6080	226.64	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
108	20230712	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	19420	1690	2	9.53	90882633520	4783104	134.61	17750	19990	17470	23000	12420	17730	19001.89	1.09	0	139427	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	7954	-231.19	9.25	12	11.68	-84.00	2099.00	22650	20230704	-14.26	6080	20220930	219.41	22650	-14.26	20230704	6650	192.03	20230103	22650	-14.26	20230704	6080	219.41	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
109	20230712	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	18970	1240	2	6.99	32844157620	1806434	50.84	17750	18980	17470	23000	12420	17730	18182.82	1.09	0	153574	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	7769	-225.83	9.04	12	4.41	-84.00	2099.00	22650	20230704	-16.25	6080	20220930	212.01	22650	-16.25	20230704	6650	185.26	20230103	22650	-16.25	20230704	6080	212.01	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
110	20230712	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	18160	430	2	2.43	19818377660	1104665	31.09	17750	18320	17470	23000	12420	17730	17941.43	1.09	0	54778	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	7438	-216.19	8.65	12	2.70	-84.00	2099.00	22650	20230704	-19.82	6080	20220930	198.68	22650	-19.82	20230704	6650	173.08	20230103	22650	-19.82	20230704	6080	198.68	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
111	20230712	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	17940	210	2	1.18	16210134900	905602	25.49	17750	18200	17470	23000	12420	17730	17900.64	1.09	0	26034	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	7348	-213.57	8.55	12	2.21	-84.00	2099.00	22650	20230704	-20.79	6080	20220930	195.07	22650	-20.79	20230704	6650	169.77	20230103	22650	-20.79	20230704	6080	195.07	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
112	20230712	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	310	2	1.75	12715136620	710926	20.01	17750	18200	17470	23000	12420	17730	17886.25	1.09	0	14656	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	7388	-214.76	8.59	12	1.74	-84.00	2099.00	22650	20230704	-20.35	6080	20220930	196.71	22650	-20.35	20230704	6650	171.28	20230103	22650	-20.35	20230704	6080	196.71	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
113	20230712	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	20	2	0.11	2292303020	128267	3.61	17750	18080	17740	23000	12420	17730	17876.16	1.09	0	-1686	20636	19182	18206	16752	15776	18695	16265	205	5290	500	10990	10	1	40955990	7270	-211.31	8.46	12	0.31	-84.00	2099.00	22650	20230704	-21.63	6080	20220930	191.94	22650	-21.63	20230704	6650	166.92	20230103	22650	-21.63	20230704	6080	191.94	20220930	3.31	N	060280	500	204 억		446823	N	N	200	N	00	N
114	20230711	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	17730	-720	5	-3.90	64696032240	3495534	193.13	18780	19660	17230	23950	12920	18450	18508.57	1.59	0	-201748	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7261	-211.07	8.45	12	8.53	-84.00	2099.00	22650	20230704	-21.72	6080	20220930	191.61	22650	-21.72	20230704	6650	166.62	20230103	22650	-21.72	20230704	6080	191.61	20220930	3.23	N	060280	500	204 억		653236	N	N	200	N	00	N
115	20230711	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	-760	5	-4.12	62294080200	3360003	185.64	18780	19660	17230	23950	12920	18450	18539.89	1.59	0	-205968	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7245	-210.60	8.43	12	8.20	-84.00	2099.00	22650	20230704	-21.90	6080	20220930	190.95	22650	-21.90	20230704	6650	166.02	20230103	22650	-21.90	20230704	6080	190.95	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
116	20230711	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	17510	-940	5	-5.09	55117328610	2948549	162.91	18780	19660	17450	23950	12920	18450	18693.04	1.59	0	-201054	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7171	-208.45	8.34	12	7.20	-84.00	2099.00	22650	20230704	-22.69	6080	20220930	187.99	22650	-22.69	20230704	6650	163.31	20230103	22650	-22.69	20230704	6080	187.99	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
117	20230711	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	18070	-380	5	-2.06	44465069640	2346688	129.66	18780	19660	18060	23950	12920	18450	18948.02	1.59	0	-171469	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7401	-215.12	8.61	12	5.73	-84.00	2099.00	22650	20230704	-20.22	6080	20220930	197.20	22650	-20.22	20230704	6650	171.73	20230103	22650	-20.22	20230704	6080	197.20	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
118	20230711	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	18420	-30	5	-0.16	39274620240	2061662	113.91	18780	19660	18410	23950	12920	18450	19049.99	1.59	0	-158528	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7544	-219.29	8.78	12	5.03	-84.00	2099.00	22650	20230704	-18.68	6080	20220930	202.96	22650	-18.68	20230704	6650	176.99	20230103	22650	-18.68	20230704	6080	202.96	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
119	20230711	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	240	2	1.30	35858413620	1877492	103.73	18780	19660	18580	23950	12920	18450	19099.11	1.59	0	-137815	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7655	-222.50	8.90	12	4.58	-84.00	2099.00	22650	20230704	-17.48	6080	20220930	207.40	22650	-17.48	20230704	6650	181.05	20230103	22650	-17.48	20230704	6080	207.40	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
120	20230711	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	18860	410	2	2.22	32172790960	1680733	92.86	18780	19660	18650	23950	12920	18450	19142.13	1.59	0	-139308	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	7724	-224.52	8.99	12	4.10	-84.00	2099.00	22650	20230704	-16.73	6080	20220930	210.20	22650	-16.73	20230704	6650	183.61	20230103	22650	-16.73	20230704	6080	210.20	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
121	20230711	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	1150	2	6.23	10849770150	569244	31.45	18780	19600	18730	23950	12920	18450	19059.99	1.59	0	-49034	19723	19086	18573	17936	17423	19025	17875	205	5515	500	11430	10	1	40955990	8027	-233.33	9.34	12	1.39	-84.00	2099.00	22650	20230704	-13.47	6080	20220930	222.37	22650	-13.47	20230704	6650	194.74	20230103	22650	-13.47	20230704	6080	222.37	20220930	3.23	N	060280	500	204 억		653236	N	N	3130	N	00	N
122	20230710	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	-350	5	-1.86	31035585150	1678050	74.67	18450	19210	18060	24400	13160	18800	18495.12	1.41	0	78023	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7556	-219.64	8.79	12	4.10	-84.00	2099.00	22650	20230704	-18.54	6080	20220930	203.45	22650	-18.54	20230704	6650	177.44	20230103	22650	-18.54	20230704	6080	203.45	20220930	2.98	N	060280	500	204 억		577490	N	N	3130	N	00	N
123	20230710	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	18410	-390	5	-2.07	28875757280	1560660	69.44	18450	19210	18060	24400	13160	18800	18502.25	1.41	0	70789	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7540	-219.17	8.77	12	3.81	-84.00	2099.00	22650	20230704	-18.72	6080	20220930	202.80	22650	-18.72	20230704	6650	176.84	20230103	22650	-18.72	20230704	6080	202.80	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
124	20230710	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	18370	-430	5	-2.29	23851377240	1285933	57.22	18450	19210	18060	24400	13160	18800	18547.89	1.41	0	63373	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7524	-218.69	8.75	12	3.14	-84.00	2099.00	22650	20230704	-18.90	6080	20220930	202.14	22650	-18.90	20230704	6650	176.24	20230103	22650	-18.90	20230704	6080	202.14	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
125	20230710	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	18600	-200	5	-1.06	20669095920	1114004	49.57	18450	19210	18060	24400	13160	18800	18553.85	1.41	0	33762	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7618	-221.43	8.86	12	2.72	-84.00	2099.00	22650	20230704	-17.88	6080	20220930	205.92	22650	-17.88	20230704	6650	179.70	20230103	22650	-17.88	20230704	6080	205.92	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
126	20230710	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	-300	5	-1.60	18637096980	1004296	44.69	18450	19210	18060	24400	13160	18800	18557.34	1.41	0	10206	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7577	-220.24	8.81	12	2.45	-84.00	2099.00	22650	20230704	-18.32	6080	20220930	204.28	22650	-18.32	20230704	6650	178.20	20230103	22650	-18.32	20230704	6080	204.28	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
127	20230710	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-660	5	-3.51	16262330220	874505	38.91	18450	19210	18060	24400	13160	18800	18596.01	1.41	0	8710	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7429	-215.95	8.64	12	2.14	-84.00	2099.00	22650	20230704	-19.91	6080	20220930	198.36	22650	-19.91	20230704	6650	172.78	20230103	22650	-19.91	20230704	6080	198.36	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
128	20230710	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	18630	-170	5	-0.90	9728353330	517953	23.05	18450	19210	18450	24400	13160	18800	18782.30	1.41	0	24449	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7630	-221.79	8.88	12	1.26	-84.00	2099.00	22650	20230704	-17.75	6080	20220930	206.41	22650	-17.75	20230704	6650	180.15	20230103	22650	-17.75	20230704	6080	206.41	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
129	20230710	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	18730	-70	5	-0.37	2212050810	118311	5.26	18450	18950	18450	24400	13160	18800	18696.80	1.41	0	6505	20120	19460	18900	18240	17680	19790	18570	205	5620	500	11650	10	1	40955990	7671	-222.98	8.92	12	0.29	-84.00	2099.00	22650	20230704	-17.31	6080	20220930	208.06	22650	-17.31	20230704	6650	181.65	20230103	22650	-17.31	20230704	6080	208.06	20220930	2.98	N	060280	500	204 억		577490	N	N	99	N	00	N
130	20230707	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	18800	-530	5	-2.74	41001714370	2166844	78.47	18450	19560	18340	25100	13540	19330	18922.89	1.08	0	132655	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7700	-223.81	8.96	12	5.29	-84.00	2099.00	22650	20230704	-17.00	6080	20220930	209.21	22650	-17.00	20230704	6650	182.71	20230103	22650	-17.00	20230704	6080	209.21	20220930	2.89	N	060280	500	204 억		443985	N	N	99	N	00	N
131	20230707	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	18960	-370	5	-1.91	38066628710	2011118	72.83	18450	19560	18340	25100	13540	19330	18928.09	1.08	0	110413	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7765	-225.71	9.03	12	4.91	-84.00	2099.00	22650	20230704	-16.29	6080	20220930	211.84	22650	-16.29	20230704	6650	185.11	20230103	22650	-16.29	20230704	6080	211.84	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
132	20230707	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	18670	-660	5	-3.41	34756682950	1835358	66.47	18450	19560	18340	25100	13540	19330	18937.27	1.08	0	107740	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7646	-222.26	8.89	12	4.48	-84.00	2099.00	22650	20230704	-17.57	6080	20220930	207.07	22650	-17.57	20230704	6650	180.75	20230103	22650	-17.57	20230704	6080	207.07	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
133	20230707	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	18900	-430	5	-2.22	30519206620	1610662	58.33	18450	19560	18340	25100	13540	19330	18948.23	1.08	0	75376	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7741	-225.00	9.00	12	3.93	-84.00	2099.00	22650	20230704	-16.56	6080	20220930	210.86	22650	-16.56	20230704	6650	184.21	20230103	22650	-16.56	20230704	6080	210.86	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
134	20230707	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	19020	-310	5	-1.60	28671119550	1513027	54.80	18450	19560	18340	25100	13540	19330	18949.50	1.08	0	96023	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7790	-226.43	9.06	12	3.69	-84.00	2099.00	22650	20230704	-16.03	6080	20220930	212.83	22650	-16.03	20230704	6650	186.02	20230103	22650	-16.03	20230704	6080	212.83	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
135	20230707	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	19290	-40	5	-0.21	22742170000	1204989	43.64	18450	19440	18340	25100	13540	19330	18873.33	1.08	0	65765	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7900	-229.64	9.19	12	2.94	-84.00	2099.00	22650	20230704	-14.83	6080	20220930	217.27	22650	-14.83	20230704	6650	190.08	20230103	22650	-14.83	20230704	6080	217.27	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
136	20230707	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	18730	-600	5	-3.10	18404470710	976802	35.38	18450	19440	18340	25100	13540	19330	18841.54	1.08	0	37702	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7671	-222.98	8.92	12	2.39	-84.00	2099.00	22650	20230704	-17.31	6080	20220930	208.06	22650	-17.31	20230704	6650	181.65	20230103	22650	-17.31	20230704	6080	208.06	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
137	20230707	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	18820	-510	5	-2.64	4311265300	231937	8.40	18450	18850	18340	25100	13540	19330	18587.97	1.08	0	8613	21290	20310	19820	18840	18350	20065	18595	205	5780	500	11980	10	1	40955990	7708	-224.05	8.97	12	0.57	-84.00	2099.00	22650	20230704	-16.91	6080	20220930	209.54	22650	-16.91	20230704	6650	183.01	20230103	22650	-16.91	20230704	6080	209.54	20220930	2.89	N	060280	500	204 억		443985	N	N	216	N	00	N
138	20230706	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	19330	-920	5	-4.54	53304244740	2671470	38.26	19830	20800	19330	26300	14200	20250	19956.23	1.11	0	-10202	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	10	1	40955990	7917	-230.12	9.21	12	6.52	-84.00	2099.00	22650	20230704	-14.66	6080	20220930	217.93	22650	-14.66	20230704	6650	190.68	20230103	22650	-14.66	20230704	6080	217.93	20220930	2.65	N	060280	500	204 억		454355	N	N	216	N	00	N
139	20230706	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	-740	5	-3.65	48461886010	2422150	34.69	19830	20800	19370	26300	14200	20250	20007.77	1.11	0	-22074	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	10	1	40955990	7991	-232.26	9.29	12	5.91	-84.00	2099.00	22650	20230704	-13.86	6080	20220930	220.89	22650	-13.86	20230704	6650	193.38	20230103	22650	-13.86	20230704	6080	220.89	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
140	20230706	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	19850	-400	5	-1.98	44511288350	2221386	31.81	19830	20800	19370	26300	14200	20250	20037.59	1.11	0	-4428	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	10	1	40955990	8130	-236.31	9.46	12	5.42	-84.00	2099.00	22650	20230704	-12.36	6080	20220930	226.48	22650	-12.36	20230704	6650	198.50	20230103	22650	-12.36	20230704	6080	226.48	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
141	20230706	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	-260	5	-1.28	38949156370	1940610	27.79	19830	20800	19370	26300	14200	20250	20070.55	1.11	0	-15124	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	10	1	40955990	8187	-237.98	9.52	12	4.74	-84.00	2099.00	22650	20230704	-11.74	6080	20220930	228.78	22650	-11.74	20230704	6650	200.60	20230103	22650	-11.74	20230704	6080	228.78	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
142	20230706	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	200	2	0.99	34455689640	1717815	24.60	19830	20800	19370	26300	14200	20250	20057.83	1.11	0	-15432	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	50	1	40955990	8375	-243.45	9.74	12	4.19	-84.00	2099.00	22650	20230704	-9.71	6080	20220930	236.35	22650	-9.71	20230704	6650	207.52	20230103	22650	-9.71	20230704	6080	236.35	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
143	20230706	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	250	2	1.23	31180372940	1556845	22.30	19830	20800	19370	26300	14200	20250	20027.88	1.11	0	-32677	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	50	1	40955990	8396	-244.05	9.77	12	3.80	-84.00	2099.00	22650	20230704	-9.49	6080	20220930	237.17	22650	-9.49	20230704	6650	208.27	20230103	22650	-9.49	20230704	6080	237.17	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
144	20230706	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	50	2	0.25	24064783640	1207198	17.29	19830	20800	19370	26300	14200	20250	19934.34	1.11	0	-34529	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	50	1	40955990	8314	-241.67	9.67	12	2.95	-84.00	2099.00	22650	20230704	-10.38	6080	20220930	233.88	22650	-10.38	20230704	6650	205.26	20230103	22650	-10.38	20230704	6080	233.88	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
145	20230706	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	19740	-510	5	-2.52	4722573580	240787	3.45	19830	19950	19400	26300	14200	20250	19612.33	1.11	0	2261	22543	21396	20603	19456	18663	21000	19060	205	6050	500	12550	10	1	40955990	8085	-235.00	9.40	12	0.59	-84.00	2099.00	22650	20230704	-12.85	6080	20220930	224.67	22650	-12.85	20230704	6650	196.84	20230103	22650	-12.85	20230704	6080	224.67	20220930	2.65	N	060280	500	204 억		454355	N	N	721	N	00	N
146	20230705	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	760	2	3.90	143365817650	6898176	95.16	21150	21750	19810	25300	13650	19490	20785.10	1.07	0	20954	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8294	-241.07	9.65	12	16.84	-84.00	2099.00	22650	20230704	-10.60	6080	20220930	233.06	22650	-10.60	20230704	6650	204.51	20230103	22650	-10.60	20230704	6080	233.06	20220930	2.73	N	060280	500	204 억		436668	N	N	721	N	00	N
147	20230705	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	910	2	4.67	139632888000	6714174	92.62	21150	21750	19810	25300	13650	19490	20796.73	1.07	0	25617	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8355	-242.86	9.72	12	16.39	-84.00	2099.00	22650	20230704	-9.93	6080	20220930	235.53	22650	-9.93	20230704	6650	206.77	20230103	22650	-9.93	20230704	6080	235.53	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
148	20230705	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	760	2	3.90	134020957500	6438969	88.83	21150	21750	19810	25300	13650	19490	20814.04	1.07	0	21346	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8294	-241.07	9.65	12	15.72	-84.00	2099.00	22650	20230704	-10.60	6080	20220930	233.06	22650	-10.60	20230704	6650	204.51	20230103	22650	-10.60	20230704	6080	233.06	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
149	20230705	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	19880	390	2	2.00	128063066840	6142063	84.73	21150	21750	19810	25300	13650	19490	20850.17	1.07	0	16237	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	10	1	40955990	8142	-236.67	9.47	12	15.00	-84.00	2099.00	22650	20230704	-12.23	6080	20220930	226.97	22650	-12.23	20230704	6650	198.95	20230103	22650	-12.23	20230704	6080	226.97	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
150	20230705	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	910	2	4.67	118599430550	5671779	78.24	21150	21750	20000	25300	13650	19490	20910.45	1.07	0	93361	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8355	-242.86	9.72	12	13.85	-84.00	2099.00	22650	20230704	-9.93	6080	20220930	235.53	22650	-9.93	20230704	6650	206.77	20230103	22650	-9.93	20230704	6080	235.53	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
151	20230705	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	860	2	4.41	112652370800	5380171	74.22	21150	21750	20000	25300	13650	19490	20938.44	1.07	0	138612	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8335	-242.26	9.70	12	13.14	-84.00	2099.00	22650	20230704	-10.15	6080	20220930	234.70	22650	-10.15	20230704	6650	206.02	20230103	22650	-10.15	20230704	6080	234.70	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
152	20230705	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	1810	2	9.29	62741097350	3027383	41.76	21150	21400	20000	25300	13650	19490	20724.53	1.07	0	53787	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8724	-253.57	10.15	12	7.39	-84.00	2099.00	22650	20230704	-5.96	6080	20220930	250.33	22650	-5.96	20230704	6650	220.30	20230103	22650	-5.96	20230704	6080	250.33	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
153	20230705	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	660	2	3.39	15904364900	763499	10.53	21150	21200	20100	25300	13650	19490	20830.89	1.07	0	-14884	23830	21660	20480	18310	17130	21070	17720	205	5825	500	12080	50	1	40955990	8253	-239.88	9.60	12	1.86	-84.00	2099.00	22650	20230704	-11.04	6080	20220930	231.41	22650	-11.04	20230704	6650	203.01	20230103	22650	-11.04	20230704	6080	231.41	20220930	2.73	N	060280	500	204 억		436668	N	N	1163	N	00	N
154	20230704	160458	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19490	-60	5	-0.31	142808019530	6859093	549.49	20600	22650	19300	25400	13690	19550	20821.80	1.35	0	-107705	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	10	1	40955990	7982	-232.02	9.29	12	16.75	-84.00	2099.00	22650	20230704	-13.95	6080	20220930	220.56	22650	-13.95	20230704	6650	193.08	20230103	22650	-13.95	20230704	6080	220.56	20220930	2.72	N	060280	500	204 억		552081	N	N	1163	N	00	N
155	20230704	150452	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19540	-10	5	-0.05	139520703910	6690595	535.99	20600	22650	19300	25400	13690	19550	20853.45	1.35	0	-135651	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	10	1	40955990	8003	-232.62	9.31	12	16.34	-84.00	2099.00	22650	20230704	-13.73	6080	20220930	221.38	22650	-13.73	20230704	6650	193.83	20230103	22650	-13.73	20230704	6080	221.38	20220930	2.72	N	060280	500	204 억		552081	N	N	649	N	00	N
156	20230704	140457	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19940	390	2	1.99	134543097220	6438297	515.78	20600	22650	19300	25400	13690	19550	20897.52	1.35	0	-149002	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	10	1	40955990	8167	-237.38	9.50	12	15.72	-84.00	2099.00	22650	20230704	-11.96	6080	20220930	227.96	22650	-11.96	20230704	6650	199.85	20230103	22650	-11.96	20230704	6080	227.96	20220930	2.72	N	060280	500	204 억		552081	N	N	649	N	00	N
157	20230704	130450	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19820	270	2	1.38	130126418640	6216147	497.98	20600	22650	19300	25400	13690	19550	20933.84	1.35	0	-150862	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	10	1	40955990	8117	-235.95	9.44	12	15.18	-84.00	2099.00	22650	20230704	-12.49	6080	20220930	225.99	22650	-12.49	20230704	6650	198.05	20230103	22650	-12.49	20230704	6080	225.99	20220930	2.72	N	060280	500	204 억		552081	N	N	649	N	00	N
158	20230704	120454	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19700	150	2	0.77	127245117500	6069772	486.26	20600	22650	19300	25400	13690	19550	20963.97	1.35	0	-145214	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	10	1	40955990	8068	-234.52	9.39	12	14.82	-84.00	2099.00	22650	20230704	-13.02	6080	20220930	224.01	22650	-13.02	20230704	6650	196.24	20230103	22650	-13.02	20230704	6080	224.01	20220930	2.72	N	060280	500	204 억		552081	N	N	649	N	00	N
159	20230704	110450	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19690	140	2	0.72	124201082680	5915387	473.89	20600	22650	19300	25400	13690	19550	20996.52	1.35	0	-116131	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	10	1	40955990	8064	-234.40	9.38	12	14.44	-84.00	2099.00	22650	20230704	-13.07	6080	20220930	223.85	22650	-13.07	20230704	6650	196.09	20230103	22650	-13.07	20230704	6080	223.85	20220930	2.72	N	060280	500	204 억		552081	N	N	649	N	00	N
160	20230704	100449	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20000	450	2	2.30	107454067210	5065731	405.82	20600	22650	19690	25400	13690	19550	21212.29	1.35	0	-45855	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	50	1	40955990	8191	-238.10	9.53	12	12.37	-84.00	2099.00	22650	20230704	-11.70	6080	20220930	228.95	22650	-11.70	20230704	6650	200.75	20230103	22650	-11.70	20230704	6080	228.95	20220930	2.72	N	060280	500	204 억		552081	N	N	649	N	00	N
161	20230704	090449	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	22650	3100	2	15.86	31280912750	1451459	116.28	20600	22650	20350	25400	13690	19550	21552.75	1.35	0	51080	19983	19766	19333	19116	18683	19875	19225	205	5855	500	12120	50	1	40955990	9277	-269.64	10.79	12	3.54	-84.00	2099.00	22650	20230704	0.00	6080	20220930	272.53	22650	0.00	20230704	6650	240.60	20230103	22650	0.00	20230704	6080	272.53	20220930	2.72	N	060280	500	204 억		552081	Y	N	649	N	00	N
162	20230703	160443	59	100.00	KOSDAQ		유통	N	N	N	N		N	19550	1110	2	6.02	21871170850	1135485	110.19	19150	19550	18900	23950	12910	18440	19256.37	1.32	0	34845	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	8007	-232.74	9.31	12	2.77	-84.00	2099.00	20250	20230627	-3.46	6080	20220930	221.55	20250	-3.46	20230627	6650	193.98	20230103	20250	-3.46	20230627	6080	221.55	20220930	2.73	N	060280	500	204 억		541381	N	N	649	N	00	Y
163	20230703	150447	59	100.00	KOSDAQ		유통	N	N	N	N		N	19550	1110	2	6.02	19005707800	988914	95.96	19150	19550	18900	23950	12910	18440	19219.00	1.32	0	34102	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	8007	-232.74	9.31	12	2.41	-84.00	2099.00	20250	20230627	-3.46	6080	20220930	221.55	20250	-3.46	20230627	6650	193.98	20230103	20250	-3.46	20230627	6080	221.55	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y
164	20230703	140447	59	100.00	KOSDAQ		유통	N	N	N	N		N	19500	1060	2	5.75	16011240200	835670	81.09	19150	19500	18900	23950	12910	18440	19160.01	1.32	0	25888	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	7986	-232.14	9.29	12	2.04	-84.00	2099.00	20250	20230627	-3.70	6080	20220930	220.72	20250	-3.70	20230627	6650	193.23	20230103	20250	-3.70	20230627	6080	220.72	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y
165	20230703	130446	59	100.00	KOSDAQ		유통	N	N	N	N		N	19200	760	2	4.12	12216260520	640710	62.17	19150	19200	18900	23950	12910	18440	19067.04	1.32	0	19806	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	7864	-228.57	9.15	12	1.56	-84.00	2099.00	20250	20230627	-5.19	6080	20220930	215.79	20250	-5.19	20230627	6650	188.72	20230103	20250	-5.19	20230627	6080	215.79	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y
166	20230703	120449	59	100.00	KOSDAQ		유통	N	N	N	N		N	19040	600	2	3.25	9601079670	504221	48.93	19150	19150	18900	23950	12910	18440	19041.76	1.32	0	14755	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	7798	-226.67	9.07	12	1.23	-84.00	2099.00	20250	20230627	-5.98	6080	20220930	213.16	20250	-5.98	20230627	6650	186.32	20230103	20250	-5.98	20230627	6080	213.16	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y
167	20230703	110445	59	100.00	KOSDAQ		유통	N	N	N	N		N	19010	570	2	3.09	7645832530	401746	38.99	19150	19150	18900	23950	12910	18440	19031.94	1.32	0	9112	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	7786	-226.31	9.06	12	0.98	-84.00	2099.00	20250	20230627	-6.12	6080	20220930	212.66	20250	-6.12	20230627	6650	185.86	20230103	20250	-6.12	20230627	6080	212.66	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y
168	20230703	100438	59	100.00	KOSDAQ		유통	N	N	N	N		N	18900	460	2	2.49	4629831630	242666	23.55	19150	19150	18900	23950	12910	18440	19079.79	1.32	0	3211	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	7741	-225.00	9.00	12	0.59	-84.00	2099.00	20250	20230627	-6.67	6080	20220930	210.86	20250	-6.67	20230627	6650	184.21	20230103	20250	-6.67	20230627	6080	210.86	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y
169	20230703	090442	59	100.00	KOSDAQ		유통	N	N	N	N		N	19150	710	2	3.85	1439050650	75157	7.29	19150	19150	19150	23950	12910	18440	19150.00	1.32	0	0	19233	18836	18073	17676	16913	19035	17875	205	5520	500	11430	10	1	40955990	7843	-227.98	9.12	12	0.18	-84.00	2099.00	20250	20230627	-5.43	6080	20220930	214.97	20250	-5.43	20230627	6650	187.97	20230103	20250	-5.43	20230627	6080	214.97	20220930	2.73	N	060280	500	204 억		541381	N	N	230	N	00	Y