KissMeData/051390/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	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	0	3	0.00	96483890	26661	170.87	3635	3700	3575	4725	2545	3635	3618.85	0.79	0	-1773	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	413	13.61	0.48	12	0.23	267.00	7625.00	4245	20230704	-14.37	3000	20220928	21.17	4245	-14.37	20230704	3115	16.69	20230103	4245	-14.37	20230704	3000	21.17	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
3	20230731	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	30	2	0.83	91236605	25219	161.63	3635	3700	3575	4725	2545	3635	3617.77	0.79	0	-1704	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	416	13.73	0.48	12	0.22	267.00	7625.00	4245	20230704	-13.66	3000	20220928	22.17	4245	-13.66	20230704	3115	17.66	20230103	4245	-13.66	20230704	3000	22.17	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
4	20230731	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-5	5	-0.14	82033625	22697	145.47	3635	3635	3575	4725	2545	3635	3614.29	0.79	0	-1397	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	412	13.60	0.48	12	0.20	267.00	7625.00	4245	20230704	-14.49	3000	20220928	21.00	4245	-14.49	20230704	3115	16.53	20230103	4245	-14.49	20230704	3000	21.00	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
5	20230731	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-10	5	-0.28	68146235	18867	120.92	3635	3635	3575	4725	2545	3635	3611.92	0.79	0	-1308	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	412	13.58	0.48	12	0.17	267.00	7625.00	4245	20230704	-14.61	3000	20220928	20.83	4245	-14.61	20230704	3115	16.37	20230103	4245	-14.61	20230704	3000	20.83	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
6	20230731	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-20	5	-0.55	62098120	17192	110.18	3635	3635	3575	4725	2545	3635	3612.03	0.79	0	-1302	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	410	13.54	0.47	12	0.15	267.00	7625.00	4245	20230704	-14.84	3000	20220928	20.50	4245	-14.84	20230704	3115	16.05	20230103	4245	-14.84	20230704	3000	20.50	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
7	20230731	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-35	5	-0.96	48191135	13329	85.43	3635	3635	3575	4725	2545	3635	3615.51	0.79	0	-1304	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	409	13.48	0.47	12	0.12	267.00	7625.00	4245	20230704	-15.19	3000	20220928	20.00	4245	-15.19	20230704	3115	15.57	20230103	4245	-15.19	20230704	3000	20.00	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
8	20230731	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-20	5	-0.55	39884000	11021	70.63	3635	3635	3575	4725	2545	3635	3618.91	0.79	0	-1304	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	410	13.54	0.47	12	0.10	267.00	7625.00	4245	20230704	-14.84	3000	20220928	20.50	4245	-14.84	20230704	3115	16.05	20230103	4245	-14.84	20230704	3000	20.50	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
9	20230731	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	0	3	0.00	17560685	4831	30.96	3635	3635	3635	4725	2545	3635	3635.00	0.79	0	0	3705	3670	3610	3575	3515	3687	3592	57	1090	500	2610	5	1	11355368	413	13.61	0.48	12	0.04	267.00	7625.00	4245	20230704	-14.37	3000	20220928	21.17	4245	-14.37	20230704	3115	16.69	20230103	4245	-14.37	20230704	3000	21.17	20220928	0.61	N	051390	500	56 억		89581	N	N	0	N	00	N
10	20230728	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	15	2	0.41	56510910	15597	89.53	3550	3645	3550	4705	2535	3620	3623.19	0.80	0	-882	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	413	13.61	0.48	12	0.14	267.00	7625.00	4245	20230704	-14.37	3000	20220928	21.17	4245	-14.37	20230704	3115	16.69	20230103	4245	-14.37	20230704	3000	21.17	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
11	20230728	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	25	2	0.69	36759050	10158	58.31	3550	3645	3550	4705	2535	3620	3618.73	0.80	0	-882	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	414	13.65	0.48	12	0.09	267.00	7625.00	4245	20230704	-14.13	3000	20220928	21.50	4245	-14.13	20230704	3115	17.01	20230103	4245	-14.13	20230704	3000	21.50	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
12	20230728	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	20	2	0.55	32879880	9093	52.20	3550	3645	3550	4705	2535	3620	3615.96	0.80	0	-881	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	413	13.63	0.48	12	0.08	267.00	7625.00	4245	20230704	-14.25	3000	20220928	21.33	4245	-14.25	20230704	3115	16.85	20230103	4245	-14.25	20230704	3000	21.33	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
13	20230728	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	20	2	0.55	32832560	9080	52.12	3550	3645	3550	4705	2535	3620	3615.92	0.80	0	-880	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	413	13.63	0.48	12	0.08	267.00	7625.00	4245	20230704	-14.25	3000	20220928	21.33	4245	-14.25	20230704	3115	16.85	20230103	4245	-14.25	20230704	3000	21.33	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
14	20230728	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	15	2	0.41	32065400	8869	50.91	3550	3645	3550	4705	2535	3620	3615.45	0.80	0	-863	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	413	13.61	0.48	12	0.08	267.00	7625.00	4245	20230704	-14.37	3000	20220928	21.17	4245	-14.37	20230704	3115	16.69	20230103	4245	-14.37	20230704	3000	21.17	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
15	20230728	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	25	2	0.69	31216060	8635	49.57	3550	3645	3550	4705	2535	3620	3615.06	0.80	0	-763	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	414	13.65	0.48	12	0.08	267.00	7625.00	4245	20230704	-14.13	3000	20220928	21.50	4245	-14.13	20230704	3115	17.01	20230103	4245	-14.13	20230704	3000	21.50	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
16	20230728	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	15	2	0.41	18091555	5022	28.83	3550	3635	3550	4705	2535	3620	3602.46	0.80	0	-606	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	413	13.61	0.48	12	0.04	267.00	7625.00	4245	20230704	-14.37	3000	20220928	21.17	4245	-14.37	20230704	3115	16.69	20230103	4245	-14.37	20230704	3000	21.17	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
17	20230728	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-15	5	-0.41	6789685	1896	10.88	3550	3605	3550	4705	2535	3620	3581.06	0.80	0	-341	3703	3661	3593	3551	3483	3682	3572	57	1085	500	2600	5	1	11355368	409	13.50	0.47	12	0.02	267.00	7625.00	4245	20230704	-15.08	3000	20220928	20.17	4245	-15.08	20230704	3115	15.73	20230103	4245	-15.08	20230704	3000	20.17	20220928	0.60	N	051390	500	56 억		90463	N	N	0	N	00	N
18	20230727	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	50	2	1.40	62376220	17421	33.16	3535	3635	3525	4640	2500	3570	3580.52	0.81	-2220	-206	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	411	13.56	0.47	12	0.15	267.00	7625.00	4245	20230704	-14.72	3000	20220928	20.67	4245	-14.72	20230704	3115	16.21	20230103	4245	-14.72	20230704	3000	20.67	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
19	20230727	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	25	2	0.70	59221535	16545	31.49	3535	3635	3525	4640	2500	3570	3579.42	0.81	-2220	-180	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	408	13.46	0.47	12	0.15	267.00	7625.00	4245	20230704	-15.31	3000	20220928	19.83	4245	-15.31	20230704	3115	15.41	20230103	4245	-15.31	20230704	3000	19.83	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
20	20230727	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	45	2	1.26	51601810	14428	27.46	3535	3635	3525	4640	2500	3570	3576.50	0.81	-2220	-133	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	410	13.54	0.47	12	0.13	267.00	7625.00	4245	20230704	-14.84	3000	20220928	20.50	4245	-14.84	20230704	3115	16.05	20230103	4245	-14.84	20230704	3000	20.50	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
21	20230727	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	20	2	0.56	43117180	12076	22.99	3535	3635	3525	4640	2500	3570	3570.49	0.81	-2220	542	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	408	13.45	0.47	12	0.11	267.00	7625.00	4245	20230704	-15.43	3000	20220928	19.67	4245	-15.43	20230704	3115	15.25	20230103	4245	-15.43	20230704	3000	19.67	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
22	20230727	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	50	2	1.40	36338870	10189	19.40	3535	3635	3525	4640	2500	3570	3566.48	0.81	-2220	778	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	411	13.56	0.47	12	0.09	267.00	7625.00	4245	20230704	-14.72	3000	20220928	20.67	4245	-14.72	20230704	3115	16.21	20230103	4245	-14.72	20230704	3000	20.67	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
23	20230727	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	60	2	1.68	33876735	9510	18.10	3535	3635	3525	4640	2500	3570	3562.22	0.81	-2220	1125	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	412	13.60	0.48	12	0.08	267.00	7625.00	4245	20230704	-14.49	3000	20220928	21.00	4245	-14.49	20230704	3115	16.53	20230103	4245	-14.49	20230704	3000	21.00	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
24	20230727	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	25	2	0.70	26984225	7603	14.47	3535	3605	3525	4640	2500	3570	3549.15	0.81	-2220	1392	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	408	13.46	0.47	12	0.07	267.00	7625.00	4245	20230704	-15.31	3000	20220928	19.83	4245	-15.31	20230704	3115	15.41	20230103	4245	-15.31	20230704	3000	19.83	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
25	20230727	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-10	5	-0.28	13246225	3743	7.12	3535	3560	3525	4640	2500	3570	3538.93	0.81	-2220	1331	3916	3742	3546	3372	3176	3645	3275	57	1070	500	2570	5	1	11355368	404	13.33	0.47	12	0.03	267.00	7625.00	4245	20230704	-16.14	3000	20220928	18.67	4245	-16.14	20230704	3115	14.29	20230103	4245	-16.14	20230704	3000	18.67	20220928	0.61	N	051390	500	56 억		91679	N	N	0	N	00	N
26	20230726	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-185	5	-4.93	186737405	52349	266.64	3720	3720	3350	4880	2630	3755	3567.16	0.83	0	-2268	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	405	13.37	0.47	12	0.46	267.00	7625.00	4245	20230704	-15.90	3000	20220928	19.00	4245	-15.90	20230704	3115	14.61	20230103	4245	-15.90	20230704	3000	19.00	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
27	20230726	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-215	5	-5.73	179351125	50264	256.02	3720	3720	3350	4880	2630	3755	3568.18	0.83	0	-2164	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	402	13.26	0.46	12	0.44	267.00	7625.00	4245	20230704	-16.61	3000	20220928	18.00	4245	-16.61	20230704	3115	13.64	20230103	4245	-16.61	20230704	3000	18.00	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
28	20230726	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-190	5	-5.06	158638785	44430	226.30	3720	3720	3350	4880	2630	3755	3570.53	0.83	0	-2547	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	405	13.35	0.47	12	0.39	267.00	7625.00	4245	20230704	-16.02	3000	20220928	18.83	4245	-16.02	20230704	3115	14.45	20230103	4245	-16.02	20230704	3000	18.83	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
29	20230726	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-165	5	-4.39	145748300	40817	207.90	3720	3720	3350	4880	2630	3755	3570.77	0.83	0	-693	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	408	13.45	0.47	12	0.36	267.00	7625.00	4245	20230704	-15.43	3000	20220928	19.67	4245	-15.43	20230704	3115	15.25	20230103	4245	-15.43	20230704	3000	19.67	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
30	20230726	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-170	5	-4.53	142568935	39929	203.38	3720	3720	3350	4880	2630	3755	3570.56	0.83	0	-449	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	407	13.43	0.47	12	0.35	267.00	7625.00	4245	20230704	-15.55	3000	20220928	19.50	4245	-15.55	20230704	3115	15.09	20230103	4245	-15.55	20230704	3000	19.50	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
31	20230726	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-70	5	-1.86	132487310	37139	189.17	3720	3720	3350	4880	2630	3755	3567.34	0.83	0	-706	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	418	13.80	0.48	12	0.33	267.00	7625.00	4245	20230704	-13.19	3000	20220928	22.83	4245	-13.19	20230704	3115	18.30	20230103	4245	-13.19	20230704	3000	22.83	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
32	20230726	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-110	5	-2.93	34940210	9534	48.56	3720	3720	3610	4880	2630	3755	3664.80	0.83	0	-1848	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	414	13.65	0.48	12	0.08	267.00	7625.00	4245	20230704	-14.13	3000	20220928	21.50	4245	-14.13	20230704	3115	17.01	20230103	4245	-14.13	20230704	3000	21.50	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
33	20230726	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-50	5	-1.33	3946680	1063	5.41	3720	3720	3685	4880	2630	3755	3712.78	0.83	0	-558	3828	3791	3718	3681	3608	3810	3700	57	1125	500	2700	5	1	11355368	421	13.88	0.49	12	0.01	267.00	7625.00	4245	20230704	-12.72	3000	20220928	23.50	4245	-12.72	20230704	3115	18.94	20230103	4245	-12.72	20230704	3000	23.50	20220928	0.61	N	051390	500	56 억		93899	N	N	0	N	00	N
34	20230725	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	45	2	1.21	72285930	19529	68.67	3710	3755	3645	4820	2600	3710	3701.46	0.84	0	2780	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	426	14.06	0.49	12	0.17	267.00	7625.00	4245	20230704	-11.54	3000	20220928	25.17	4245	-11.54	20230704	3115	20.55	20230103	4245	-11.54	20230704	3000	25.17	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
35	20230725	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	40	2	1.08	67004390	18122	63.72	3710	3750	3645	4820	2600	3710	3697.41	0.84	0	2815	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	426	14.04	0.49	12	0.16	267.00	7625.00	4245	20230704	-11.66	3000	20220928	25.00	4245	-11.66	20230704	3115	20.39	20230103	4245	-11.66	20230704	3000	25.00	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
36	20230725	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	35	2	0.94	57811980	15665	55.08	3710	3745	3645	4820	2600	3710	3690.52	0.84	0	2361	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	425	14.03	0.49	12	0.14	267.00	7625.00	4245	20230704	-11.78	3000	20220928	24.83	4245	-11.78	20230704	3115	20.22	20230103	4245	-11.78	20230704	3000	24.83	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
37	20230725	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	5	2	0.13	52337820	14196	49.92	3710	3715	3645	4820	2600	3710	3686.80	0.84	0	1988	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	422	13.91	0.49	12	0.13	267.00	7625.00	4245	20230704	-12.49	3000	20220928	23.83	4245	-12.49	20230704	3115	19.26	20230103	4245	-12.49	20230704	3000	23.83	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
38	20230725	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	29902075	8148	28.65	3710	3710	3645	4820	2600	3710	3669.87	0.84	0	1423	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	420	13.84	0.48	12	0.07	267.00	7625.00	4245	20230704	-12.96	3000	20220928	23.17	4245	-12.96	20230704	3115	18.62	20230103	4245	-12.96	20230704	3000	23.17	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
39	20230725	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-20	5	-0.54	25709305	7012	24.66	3710	3710	3645	4820	2600	3710	3666.47	0.84	0	791	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	419	13.82	0.48	12	0.06	267.00	7625.00	4245	20230704	-13.07	3000	20220928	23.00	4245	-13.07	20230704	3115	18.46	20230103	4245	-13.07	20230704	3000	23.00	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
40	20230725	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-35	5	-0.94	15337895	4192	14.74	3710	3710	3645	4820	2600	3710	3658.85	0.84	0	525	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	417	13.76	0.48	12	0.04	267.00	7625.00	4245	20230704	-13.43	3000	20220928	22.50	4245	-13.43	20230704	3115	17.98	20230103	4245	-13.43	20230704	3000	22.50	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
41	20230725	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	567365	153	0.54	3710	3710	3695	4820	2600	3710	3708.27	0.84	0	-34	3803	3756	3718	3671	3633	3737	3652	57	1110	500	2670	5	1	11355368	420	13.84	0.48	12	0.00	267.00	7625.00	4245	20230704	-12.96	3000	20220928	23.17	4245	-12.96	20230704	3115	18.62	20230103	4245	-12.96	20230704	3000	23.17	20220928	0.62	N	051390	500	56 억		95696	N	N	0	N	00	N
42	20230724	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-55	5	-1.46	105530565	28438	175.06	3765	3765	3680	4890	2640	3765	3710.90	0.86	0	78	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	421	13.90	0.49	12	0.25	267.00	7625.00	4245	20230704	-12.60	3000	20220928	23.67	4245	-12.60	20230704	3115	19.10	20230103	4245	-12.60	20230704	3000	23.67	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
43	20230724	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-20	5	-0.53	101721865	27412	168.74	3765	3765	3680	4890	2640	3765	3710.85	0.86	0	86	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	425	14.03	0.49	12	0.24	267.00	7625.00	4245	20230704	-11.78	3000	20220928	24.83	4245	-11.78	20230704	3115	20.22	20230103	4245	-11.78	20230704	3000	24.83	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
44	20230724	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-60	5	-1.59	98877045	26645	164.02	3765	3765	3680	4890	2640	3765	3710.90	0.86	0	-111	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	421	13.88	0.49	12	0.23	267.00	7625.00	4245	20230704	-12.72	3000	20220928	23.50	4245	-12.72	20230704	3115	18.94	20230103	4245	-12.72	20230704	3000	23.50	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
45	20230724	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-60	5	-1.59	89376145	24081	148.24	3765	3765	3680	4890	2640	3765	3711.48	0.86	0	-366	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	421	13.88	0.49	12	0.21	267.00	7625.00	4245	20230704	-12.72	3000	20220928	23.50	4245	-12.72	20230704	3115	18.94	20230103	4245	-12.72	20230704	3000	23.50	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
46	20230724	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-50	5	-1.33	74700175	20121	123.86	3765	3765	3680	4890	2640	3765	3712.55	0.86	0	-508	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	422	13.91	0.49	12	0.18	267.00	7625.00	4245	20230704	-12.49	3000	20220928	23.83	4245	-12.49	20230704	3115	19.26	20230103	4245	-12.49	20230704	3000	23.83	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
47	20230724	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-20	5	-0.53	69036625	18599	114.49	3765	3765	3680	4890	2640	3765	3711.85	0.86	0	-455	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	425	14.03	0.49	12	0.16	267.00	7625.00	4245	20230704	-11.78	3000	20220928	24.83	4245	-11.78	20230704	3115	20.22	20230103	4245	-11.78	20230704	3000	24.83	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
48	20230724	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-70	5	-1.86	59841005	16115	99.20	3765	3765	3680	4890	2640	3765	3713.37	0.86	0	-509	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	420	13.84	0.48	12	0.14	267.00	7625.00	4245	20230704	-12.96	3000	20220928	23.17	4245	-12.96	20230704	3115	18.62	20230103	4245	-12.96	20230704	3000	23.17	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
49	20230724	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-15	5	-0.40	9676385	2573	15.84	3765	3765	3730	4890	2640	3765	3760.74	0.86	0	-348	3925	3845	3805	3725	3685	3825	3705	57	1125	500	2710	5	1	11355368	426	14.04	0.49	12	0.02	267.00	7625.00	4245	20230704	-11.66	3000	20220928	25.00	4245	-11.66	20230704	3115	20.39	20230103	4245	-11.66	20230704	3000	25.00	20220928	0.56	N	051390	500	56 억		97931	N	N	0	N	00	N
50	20230721	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-30	5	-0.79	61888310	16241	73.69	3765	3885	3765	4930	2660	3795	3810.83	0.88	0	-743	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	428	14.10	0.49	12	0.14	267.00	7625.00	4245	20230704	-11.31	3000	20220928	25.50	4245	-11.31	20230704	3115	20.87	20230103	4245	-11.31	20230704	3000	25.50	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
51	20230721	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-10	5	-0.26	54934935	14400	65.34	3765	3885	3765	4930	2660	3795	3814.93	0.88	0	-770	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	430	14.18	0.50	12	0.13	267.00	7625.00	4245	20230704	-10.84	3000	20220928	26.17	4245	-10.84	20230704	3115	21.51	20230103	4245	-10.84	20230704	3000	26.17	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
52	20230721	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	35	2	0.92	49900735	13076	59.33	3765	3885	3765	4930	2660	3795	3816.21	0.88	0	-768	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	435	14.34	0.50	12	0.12	267.00	7625.00	4245	20230704	-9.78	3000	20220928	27.67	4245	-9.78	20230704	3115	22.95	20230103	4245	-9.78	20230704	3000	27.67	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
53	20230721	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	50	2	1.32	46613995	12217	55.43	3765	3885	3765	4930	2660	3795	3815.50	0.88	0	-628	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	437	14.40	0.50	12	0.11	267.00	7625.00	4245	20230704	-9.42	3000	20220928	28.17	4245	-9.42	20230704	3115	23.43	20230103	4245	-9.42	20230704	3000	28.17	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
54	20230721	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	60	2	1.58	36749190	9639	43.74	3765	3885	3765	4930	2660	3795	3812.55	0.88	0	-538	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	438	14.44	0.51	12	0.08	267.00	7625.00	4245	20230704	-9.19	3000	20220928	28.50	4245	-9.19	20230704	3115	23.76	20230103	4245	-9.19	20230704	3000	28.50	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
55	20230721	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	40	2	1.05	30026495	7902	35.85	3765	3870	3765	4930	2660	3795	3799.86	0.88	0	-361	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	435	14.36	0.50	12	0.07	267.00	7625.00	4245	20230704	-9.66	3000	20220928	27.83	4245	-9.66	20230704	3115	23.11	20230103	4245	-9.66	20230704	3000	27.83	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
56	20230721	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-20	5	-0.53	20009030	5284	23.98	3765	3805	3765	4930	2660	3795	3786.72	0.88	0	-329	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	429	14.14	0.50	12	0.05	267.00	7625.00	4245	20230704	-11.07	3000	20220928	25.83	4245	-11.07	20230704	3115	21.19	20230103	4245	-11.07	20230704	3000	25.83	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
57	20230721	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-5	5	-0.13	4472175	1187	5.39	3765	3795	3765	4930	2660	3795	3767.63	0.88	0	-22	3861	3827	3806	3772	3751	3817	3762	57	1135	500	2730	5	1	11355368	430	14.19	0.50	12	0.01	267.00	7625.00	4245	20230704	-10.72	3000	20220928	26.33	4245	-10.72	20230704	3115	21.67	20230103	4245	-10.72	20230704	3000	26.33	20220928	0.56	N	051390	500	56 억		100356	N	N	0	N	00	N
58	20230720	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-70	5	-1.81	83798785	22006	123.21	3825	3840	3785	5020	2710	3865	3808.00	0.92	0	-1002	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	431	14.21	0.50	12	0.19	267.00	7625.00	4245	20230704	-10.60	3000	20220928	26.50	4245	-10.60	20230704	3115	21.83	20230103	4245	-10.60	20230704	3000	26.50	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
59	20230720	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-40	5	-1.03	82794715	21742	121.74	3825	3835	3785	5020	2710	3865	3808.05	0.92	0	-965	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	434	14.33	0.50	12	0.19	267.00	7625.00	4245	20230704	-9.89	3000	20220928	27.50	4245	-9.89	20230704	3115	22.79	20230103	4245	-9.89	20230704	3000	27.50	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
60	20230720	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-60	5	-1.55	65350675	17175	96.16	3825	3835	3785	5020	2710	3865	3804.99	0.92	0	-1496	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	432	14.25	0.50	12	0.15	267.00	7625.00	4245	20230704	-10.37	3000	20220928	26.83	4245	-10.37	20230704	3115	22.15	20230103	4245	-10.37	20230704	3000	26.83	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
61	20230720	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-40	5	-1.03	64576845	16972	95.03	3825	3835	3785	5020	2710	3865	3804.90	0.92	0	-1442	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	434	14.33	0.50	12	0.15	267.00	7625.00	4245	20230704	-9.89	3000	20220928	27.50	4245	-9.89	20230704	3115	22.79	20230103	4245	-9.89	20230704	3000	27.50	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
62	20230720	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-35	5	-0.91	64215510	16877	94.50	3825	3835	3785	5020	2710	3865	3804.91	0.92	0	-1408	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	435	14.34	0.50	12	0.15	267.00	7625.00	4245	20230704	-9.78	3000	20220928	27.67	4245	-9.78	20230704	3115	22.95	20230103	4245	-9.78	20230704	3000	27.67	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
63	20230720	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-75	5	-1.94	49146760	12910	72.28	3825	3835	3790	5020	2710	3865	3806.88	0.92	0	-1205	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	430	14.19	0.50	12	0.11	267.00	7625.00	4245	20230704	-10.72	3000	20220928	26.33	4245	-10.72	20230704	3115	21.67	20230103	4245	-10.72	20230704	3000	26.33	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
64	20230720	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-65	5	-1.68	40098090	10526	58.94	3825	3835	3800	5020	2710	3865	3809.43	0.92	0	-1988	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	432	14.23	0.50	12	0.09	267.00	7625.00	4245	20230704	-10.48	3000	20220928	26.67	4245	-10.48	20230704	3115	21.99	20230103	4245	-10.48	20230704	3000	26.67	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
65	20230720	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-35	5	-0.91	1576305	412	2.31	3825	3830	3825	5020	2710	3865	3825.98	0.92	0	-5	3941	3902	3861	3822	3781	3882	3802	57	1155	500	2780	5	1	11355368	435	14.34	0.50	12	0.00	267.00	7625.00	4245	20230704	-9.78	3000	20220928	27.67	4245	-9.78	20230704	3115	22.95	20230103	4245	-9.78	20230704	3000	27.67	20220928	0.57	N	051390	500	56 억		103996	N	N	0	N	00	N
66	20230719	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-35	5	-0.90	68572985	17860	135.48	3900	3900	3820	5070	2730	3900	3839.47	0.95	0	-1560	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	439	14.48	0.51	12	0.16	267.00	7625.00	4245	20230704	-8.95	3000	20220928	28.83	4245	-8.95	20230704	3115	24.08	20230103	4245	-8.95	20230704	3000	28.83	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
67	20230719	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-45	5	-1.15	53158515	13835	104.95	3900	3900	3820	5070	2730	3900	3842.32	0.95	0	-1590	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	438	14.44	0.51	12	0.12	267.00	7625.00	4245	20230704	-9.19	3000	20220928	28.50	4245	-9.19	20230704	3115	23.76	20230103	4245	-9.19	20230704	3000	28.50	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
68	20230719	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-70	5	-1.79	49735325	12943	98.18	3900	3900	3820	5070	2730	3900	3842.64	0.95	0	-1562	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	435	14.34	0.50	12	0.11	267.00	7625.00	4245	20230704	-9.78	3000	20220928	27.67	4245	-9.78	20230704	3115	22.95	20230103	4245	-9.78	20230704	3000	27.67	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
69	20230719	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-70	5	-1.79	45696905	11889	90.18	3900	3900	3820	5070	2730	3900	3843.63	0.95	0	-1562	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	435	14.34	0.50	12	0.10	267.00	7625.00	4245	20230704	-9.78	3000	20220928	27.67	4245	-9.78	20230704	3115	22.95	20230103	4245	-9.78	20230704	3000	27.67	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
70	20230719	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-60	5	-1.54	45294380	11784	89.39	3900	3900	3820	5070	2730	3900	3843.72	0.95	0	-1562	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	436	14.38	0.50	12	0.10	267.00	7625.00	4245	20230704	-9.54	3000	20220928	28.00	4245	-9.54	20230704	3115	23.27	20230103	4245	-9.54	20230704	3000	28.00	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
71	20230719	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-40	5	-1.03	44230440	11507	87.29	3900	3900	3820	5070	2730	3900	3843.79	0.95	0	-1562	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	438	14.46	0.51	12	0.10	267.00	7625.00	4245	20230704	-9.07	3000	20220928	28.67	4245	-9.07	20230704	3115	23.92	20230103	4245	-9.07	20230704	3000	28.67	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
72	20230719	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-60	5	-1.54	32138435	8360	63.42	3900	3900	3830	5070	2730	3900	3844.31	0.95	0	-1548	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	436	14.38	0.50	12	0.07	267.00	7625.00	4245	20230704	-9.54	3000	20220928	28.00	4245	-9.54	20230704	3115	23.27	20230103	4245	-9.54	20230704	3000	28.00	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
73	20230719	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-20	5	-0.51	2134950	550	4.17	3900	3900	3870	5070	2730	3900	3881.73	0.95	0	-512	3980	3940	3905	3865	3830	3922	3847	57	1170	500	2800	5	1	11355368	441	14.53	0.51	12	0.00	267.00	7625.00	4245	20230704	-8.60	3000	20220928	29.33	4245	-8.60	20230704	3115	24.56	20230103	4245	-8.60	20230704	3000	29.33	20220928	0.56	N	051390	500	56 억		107534	N	N	0	N	00	N
74	20230718	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-50	5	-1.27	51356585	13183	71.07	3930	3945	3870	5130	2765	3950	3895.67	0.99	0	-1456	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	443	14.61	0.51	12	0.12	267.00	7625.00	4245	20230704	-8.13	3000	20220928	30.00	4245	-8.13	20230704	3115	25.20	20230103	4245	-8.13	20230704	3000	30.00	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
75	20230718	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-50	5	-1.27	49761485	12774	68.86	3930	3945	3870	5130	2765	3950	3895.53	0.99	0	-1576	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	443	14.61	0.51	12	0.11	267.00	7625.00	4245	20230704	-8.13	3000	20220928	30.00	4245	-8.13	20230704	3115	25.20	20230103	4245	-8.13	20230704	3000	30.00	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
76	20230718	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-55	5	-1.39	44791150	11498	61.98	3930	3945	3870	5130	2765	3950	3895.56	0.99	0	-1561	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	442	14.59	0.51	12	0.10	267.00	7625.00	4245	20230704	-8.24	3000	20220928	29.83	4245	-8.24	20230704	3115	25.04	20230103	4245	-8.24	20230704	3000	29.83	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
77	20230718	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-55	5	-1.39	25421695	6515	35.12	3930	3930	3875	5130	2765	3950	3902.03	0.99	0	-1228	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	442	14.59	0.51	12	0.06	267.00	7625.00	4245	20230704	-8.24	3000	20220928	29.83	4245	-8.24	20230704	3115	25.04	20230103	4245	-8.24	20230704	3000	29.83	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
78	20230718	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-30	5	-0.76	19430245	4980	26.85	3930	3930	3875	5130	2765	3950	3901.66	0.99	0	-999	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	445	14.68	0.51	12	0.04	267.00	7625.00	4245	20230704	-7.66	3000	20220928	30.67	4245	-7.66	20230704	3115	25.84	20230103	4245	-7.66	20230704	3000	30.67	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
79	20230718	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-30	5	-0.76	15275630	3918	21.12	3930	3930	3875	5130	2765	3950	3898.83	0.99	0	-683	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	445	14.68	0.51	12	0.03	267.00	7625.00	4245	20230704	-7.66	3000	20220928	30.67	4245	-7.66	20230704	3115	25.84	20230103	4245	-7.66	20230704	3000	30.67	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
80	20230718	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-65	5	-1.65	13552935	3475	18.73	3930	3930	3880	5130	2765	3950	3900.13	0.99	0	-517	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	441	14.55	0.51	12	0.03	267.00	7625.00	4245	20230704	-8.48	3000	20220928	29.50	4245	-8.48	20230704	3115	24.72	20230103	4245	-8.48	20230704	3000	29.50	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
81	20230718	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-20	5	-0.51	765480	195	1.05	3930	3930	3925	5130	2765	3950	3925.54	0.99	0	0	4003	3976	3923	3896	3843	3990	3910	57	1182	500	2840	5	1	11355368	446	14.72	0.52	12	0.00	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		112555	N	N	0	N	00	N
82	20230717	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	20	2	0.51	72378290	18550	111.83	3950	3950	3870	5100	2755	3930	3901.76	1.02	0	-358	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	449	14.79	0.52	12	0.16	267.00	7625.00	4245	20230704	-6.95	3000	20220928	31.67	4245	-6.95	20230704	3115	26.81	20230103	4245	-6.95	20230704	3000	31.67	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
83	20230717	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-55	5	-1.40	66373715	17023	102.62	3950	3950	3870	5100	2755	3930	3899.02	1.02	0	-280	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	440	14.51	0.51	12	0.15	267.00	7625.00	4245	20230704	-8.72	3000	20220928	29.17	4245	-8.72	20230704	3115	24.40	20230103	4245	-8.72	20230704	3000	29.17	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
84	20230717	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-45	5	-1.15	58078155	14888	89.75	3950	3950	3870	5100	2755	3930	3900.96	1.02	0	-315	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	441	14.55	0.51	12	0.13	267.00	7625.00	4245	20230704	-8.48	3000	20220928	29.50	4245	-8.48	20230704	3115	24.72	20230103	4245	-8.48	20230704	3000	29.50	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
85	20230717	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	47087540	12061	72.71	3950	3950	3870	5100	2755	3930	3904.07	1.02	0	-373	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	446	14.72	0.52	12	0.11	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
86	20230717	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	30996190	7933	47.82	3950	3950	3870	5100	2755	3930	3907.18	1.02	0	-379	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	446	14.72	0.52	12	0.07	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
87	20230717	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	5	2	0.13	24011615	6151	37.08	3950	3950	3870	5100	2755	3930	3903.59	1.02	0	-407	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	447	14.74	0.52	12	0.05	267.00	7625.00	4245	20230704	-7.30	3000	20220928	31.17	4245	-7.30	20230704	3115	26.32	20230103	4245	-7.30	20230704	3000	31.17	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
88	20230717	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-35	5	-0.89	19613050	5017	30.24	3950	3950	3870	5100	2755	3930	3909.22	1.02	0	-586	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	442	14.59	0.51	12	0.04	267.00	7625.00	4245	20230704	-8.24	3000	20220928	29.83	4245	-8.24	20230704	3115	25.04	20230103	4245	-8.24	20230704	3000	29.83	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
89	20230717	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-5	5	-0.13	5405325	1373	8.28	3950	3950	3925	5100	2755	3930	3936.99	1.02	0	-922	4016	3972	3936	3892	3856	3955	3875	57	1172	500	2820	5	1	11355368	446	14.70	0.51	12	0.01	267.00	7625.00	4245	20230704	-7.54	3000	20220928	30.83	4245	-7.54	20230704	3115	26.00	20230103	4245	-7.54	20230704	3000	30.83	20220928	0.60	N	051390	500	56 억		116063	N	N	0	N	00	N
90	20230714	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	65227320	16588	59.01	3975	3980	3900	5100	2755	3930	3932.20	1.03	0	-436	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	446	14.72	0.52	12	0.15	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
91	20230714	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	15	2	0.38	53756040	13668	48.62	3975	3980	3905	5100	2755	3930	3932.99	1.03	0	-693	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	448	14.78	0.52	12	0.12	267.00	7625.00	4245	20230704	-7.07	3000	20220928	31.50	4245	-7.07	20230704	3115	26.65	20230103	4245	-7.07	20230704	3000	31.50	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
92	20230714	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	20	2	0.51	50026090	12721	45.25	3975	3980	3905	5100	2755	3930	3932.56	1.03	0	-692	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	449	14.79	0.52	12	0.11	267.00	7625.00	4245	20230704	-6.95	3000	20220928	31.67	4245	-6.95	20230704	3115	26.81	20230103	4245	-6.95	20230704	3000	31.67	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
93	20230714	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-25	5	-0.64	49139295	12496	44.45	3975	3980	3905	5100	2755	3930	3932.40	1.03	0	-692	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	443	14.63	0.51	12	0.11	267.00	7625.00	4245	20230704	-8.01	3000	20220928	30.17	4245	-8.01	20230704	3115	25.36	20230103	4245	-8.01	20230704	3000	30.17	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
94	20230714	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	5	2	0.13	42844975	10891	38.74	3975	3980	3910	5100	2755	3930	3933.98	1.03	0	-722	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	447	14.74	0.52	12	0.10	267.00	7625.00	4245	20230704	-7.30	3000	20220928	31.17	4245	-7.30	20230704	3115	26.32	20230103	4245	-7.30	20230704	3000	31.17	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
95	20230714	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-15	5	-0.38	22638530	5747	20.44	3975	3980	3910	5100	2755	3930	3939.19	1.03	0	-399	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	445	14.66	0.51	12	0.05	267.00	7625.00	4245	20230704	-7.77	3000	20220928	30.50	4245	-7.77	20230704	3115	25.68	20230103	4245	-7.77	20230704	3000	30.50	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
96	20230714	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-5	5	-0.13	19040515	4827	17.17	3975	3980	3920	5100	2755	3930	3944.59	1.03	0	-396	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	446	14.70	0.51	12	0.04	267.00	7625.00	4245	20230704	-7.54	3000	20220928	30.83	4245	-7.54	20230704	3115	26.00	20230103	4245	-7.54	20230704	3000	30.83	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
97	20230714	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	50	2	1.27	2957230	749	2.66	3975	3980	3945	5100	2755	3930	3948.26	1.03	0	-40	4026	3977	3941	3892	3856	4002	3917	57	1172	500	2820	5	1	11355368	452	14.91	0.52	12	0.01	267.00	7625.00	4245	20230704	-6.24	3000	20220928	32.67	4245	-6.24	20230704	3115	27.77	20230103	4245	-6.24	20230704	3000	32.67	20220928	0.57	N	051390	500	56 억		117106	N	N	0	N	00	N
98	20230713	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	20	2	0.51	110739965	28111	95.88	3910	3990	3905	5080	2740	3910	3939.39	1.03	0	-1788	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	446	14.72	0.52	12	0.25	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
99	20230713	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	30	2	0.77	88077985	22382	76.34	3910	3990	3905	5080	2740	3910	3935.22	1.03	0	-2008	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	447	14.76	0.52	12	0.20	267.00	7625.00	4245	20230704	-7.18	3000	20220928	31.33	4245	-7.18	20230704	3115	26.48	20230103	4245	-7.18	20230704	3000	31.33	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
100	20230713	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	5	2	0.13	64505660	16402	55.94	3910	3990	3905	5080	2740	3910	3932.79	1.03	0	-1991	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	445	14.66	0.51	12	0.14	267.00	7625.00	4245	20230704	-7.77	3000	20220928	30.50	4245	-7.77	20230704	3115	25.68	20230103	4245	-7.77	20230704	3000	30.50	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
101	20230713	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	30	2	0.77	59054845	15018	51.22	3910	3990	3905	5080	2740	3910	3932.27	1.03	0	-1989	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	447	14.76	0.52	12	0.13	267.00	7625.00	4245	20230704	-7.18	3000	20220928	31.33	4245	-7.18	20230704	3115	26.48	20230103	4245	-7.18	20230704	3000	31.33	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
102	20230713	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	35	2	0.90	49071410	12485	42.58	3910	3990	3905	5080	2740	3910	3930.43	1.03	0	-1988	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	448	14.78	0.52	12	0.11	267.00	7625.00	4245	20230704	-7.07	3000	20220928	31.50	4245	-7.07	20230704	3115	26.65	20230103	4245	-7.07	20230704	3000	31.50	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
103	20230713	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	30	2	0.77	42784740	10892	37.15	3910	3990	3905	5080	2740	3910	3928.09	1.03	0	-1963	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	447	14.76	0.52	12	0.10	267.00	7625.00	4245	20230704	-7.18	3000	20220928	31.33	4245	-7.18	20230704	3115	26.48	20230103	4245	-7.18	20230704	3000	31.33	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
104	20230713	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	20	2	0.51	29096690	7411	25.28	3910	3990	3905	5080	2740	3910	3926.15	1.03	0	-1778	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	446	14.72	0.52	12	0.07	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
105	20230713	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	0	3	0.00	6991080	1788	6.10	3910	3910	3910	5080	2740	3910	3910.00	1.03	0	35	3990	3950	3895	3855	3800	3922	3827	57	1170	500	2810	5	1	11355368	444	14.64	0.51	12	0.02	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.56	N	051390	500	56 억		116825	N	N	0	N	00	N
106	20230712	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	114125680	29319	219.08	3920	3935	3840	5100	2755	3930	3892.40	1.04	0	-61	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	444	14.64	0.51	12	0.26	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
107	20230712	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-40	5	-1.02	88351915	22662	169.33	3920	3935	3865	5100	2755	3930	3898.51	1.04	0	187	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	442	14.57	0.51	12	0.20	267.00	7625.00	4245	20230704	-8.36	3000	20220928	29.67	4245	-8.36	20230704	3115	24.88	20230103	4245	-8.36	20230704	3000	29.67	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
108	20230712	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-40	5	-1.02	79243195	20315	151.80	3920	3935	3865	5100	2755	3930	3900.55	1.04	0	191	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	442	14.57	0.51	12	0.18	267.00	7625.00	4245	20230704	-8.36	3000	20220928	29.67	4245	-8.36	20230704	3115	24.88	20230103	4245	-8.36	20230704	3000	29.67	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
109	20230712	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-50	5	-1.27	67670510	17329	129.49	3920	3935	3870	5100	2755	3930	3904.87	1.04	0	-930	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	441	14.53	0.51	12	0.15	267.00	7625.00	4245	20230704	-8.60	3000	20220928	29.33	4245	-8.60	20230704	3115	24.56	20230103	4245	-8.60	20230704	3000	29.33	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
110	20230712	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	56066670	14335	107.11	3920	3935	3875	5100	2755	3930	3911.01	1.04	0	-1168	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	444	14.64	0.51	12	0.13	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
111	20230712	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	5	2	0.13	55174945	14107	105.41	3920	3935	3875	5100	2755	3930	3911.01	1.04	0	-1200	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	447	14.74	0.52	12	0.12	267.00	7625.00	4245	20230704	-7.30	3000	20220928	31.17	4245	-7.30	20230704	3115	26.32	20230103	4245	-7.30	20230704	3000	31.17	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
112	20230712	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	39714975	10132	75.71	3920	3935	3905	5100	2755	3930	3919.63	1.04	0	58	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	444	14.64	0.51	12	0.09	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
113	20230712	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	16171210	4124	30.82	3920	3935	3920	5100	2755	3930	3920.98	1.04	0	-38	3976	3952	3906	3882	3836	3965	3895	57	1172	500	2820	5	1	11355368	446	14.72	0.52	12	0.04	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		118625	N	N	0	N	00	N
114	20230711	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	52195575	13383	64.95	3930	3930	3860	5100	2755	3930	3899.85	1.06	0	269	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	446	14.72	0.52	12	0.12	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
115	20230711	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	49448520	12684	61.56	3930	3930	3860	5100	2755	3930	3898.50	1.06	0	177	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	446	14.72	0.52	12	0.11	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
116	20230711	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-5	5	-0.13	41412855	10638	51.63	3930	3930	3860	5100	2755	3930	3892.92	1.06	0	588	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	446	14.70	0.51	12	0.09	267.00	7625.00	4245	20230704	-7.54	3000	20220928	30.83	4245	-7.54	20230704	3115	26.00	20230103	4245	-7.54	20230704	3000	30.83	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
117	20230711	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	38396555	9866	47.88	3930	3930	3860	5100	2755	3930	3891.81	1.06	0	813	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	444	14.64	0.51	12	0.09	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
118	20230711	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-35	5	-0.89	32251845	8288	40.23	3930	3930	3860	5100	2755	3930	3891.39	1.06	0	1086	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	442	14.59	0.51	12	0.07	267.00	7625.00	4245	20230704	-8.24	3000	20220928	29.83	4245	-8.24	20230704	3115	25.04	20230103	4245	-8.24	20230704	3000	29.83	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
119	20230711	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-45	5	-1.15	30560885	7854	38.12	3930	3930	3860	5100	2755	3930	3891.12	1.06	0	1105	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	441	14.55	0.51	12	0.07	267.00	7625.00	4245	20230704	-8.48	3000	20220928	29.50	4245	-8.48	20230704	3115	24.72	20230103	4245	-8.48	20230704	3000	29.50	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
120	20230711	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	12995360	3329	16.16	3930	3930	3885	5100	2755	3930	3903.68	1.06	0	949	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	444	14.64	0.51	12	0.03	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
121	20230711	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-5	5	-0.13	978550	249	1.21	3930	3930	3925	5100	2755	3930	3929.92	1.06	0	-4	4003	3966	3928	3891	3853	3947	3872	57	1172	500	2820	5	1	11355368	446	14.70	0.51	12	0.00	267.00	7625.00	4245	20230704	-7.54	3000	20220928	30.83	4245	-7.54	20230704	3115	26.00	20230103	4245	-7.54	20230704	3000	30.83	20220928	0.57	N	051390	500	56 억		120543	N	N	0	N	00	N
122	20230710	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-75	5	-1.87	80945435	20604	54.16	3950	3965	3890	5200	2805	4005	3928.59	1.07	0	2026	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	446	14.72	0.52	12	0.18	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
123	20230710	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-45	5	-1.12	75338485	19178	50.41	3950	3965	3890	5200	2805	4005	3928.34	1.07	0	1931	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	450	14.83	0.52	12	0.17	267.00	7625.00	4245	20230704	-6.71	3000	20220928	32.00	4245	-6.71	20230704	3115	27.13	20230103	4245	-6.71	20230704	3000	32.00	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
124	20230710	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-55	5	-1.37	60944910	15522	40.80	3950	3950	3890	5200	2805	4005	3926.31	1.07	0	1894	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	449	14.79	0.52	12	0.14	267.00	7625.00	4245	20230704	-6.95	3000	20220928	31.67	4245	-6.95	20230704	3115	26.81	20230103	4245	-6.95	20230704	3000	31.67	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
125	20230710	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-55	5	-1.37	59342910	15116	39.73	3950	3950	3890	5200	2805	4005	3925.78	1.07	0	1888	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	449	14.79	0.52	12	0.13	267.00	7625.00	4245	20230704	-6.95	3000	20220928	31.67	4245	-6.95	20230704	3115	26.81	20230103	4245	-6.95	20230704	3000	31.67	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
126	20230710	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-65	5	-1.62	53969195	13753	36.15	3950	3950	3890	5200	2805	4005	3924.12	1.07	0	1314	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	447	14.76	0.52	12	0.12	267.00	7625.00	4245	20230704	-7.18	3000	20220928	31.33	4245	-7.18	20230704	3115	26.48	20230103	4245	-7.18	20230704	3000	31.33	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
127	20230710	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-75	5	-1.87	53216720	13562	35.65	3950	3950	3890	5200	2805	4005	3923.90	1.07	0	1314	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	446	14.72	0.52	12	0.12	267.00	7625.00	4245	20230704	-7.42	3000	20220928	31.00	4245	-7.42	20230704	3115	26.16	20230103	4245	-7.42	20230704	3000	31.00	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
128	20230710	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-100	5	-2.50	47877065	12202	32.07	3950	3950	3890	5200	2805	4005	3923.64	1.07	0	1155	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	443	14.63	0.51	12	0.11	267.00	7625.00	4245	20230704	-8.01	3000	20220928	30.17	4245	-8.01	20230704	3115	25.36	20230103	4245	-8.01	20230704	3000	30.17	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
129	20230710	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-60	5	-1.50	6816560	1726	4.54	3950	3950	3940	5200	2805	4005	3949.02	1.07	0	63	4088	4046	3963	3921	3838	4067	3942	57	1197	500	2880	5	1	11355368	448	14.78	0.52	12	0.02	267.00	7625.00	4245	20230704	-7.07	3000	20220928	31.50	4245	-7.07	20230704	3115	26.65	20230103	4245	-7.07	20230704	3000	31.50	20220928	0.57	N	051390	500	56 억		121207	N	N	0	N	00	N
130	20230707	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	0	3	0.00	149304185	38046	132.78	3980	4005	3880	5200	2805	4005	3924.31	1.08	0	1347	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	455	15.00	0.53	12	0.34	267.00	7625.00	4245	20230704	-5.65	3000	20220928	33.50	4245	-5.65	20230704	3115	28.57	20230103	4245	-5.65	20230704	3000	33.50	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
131	20230707	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-30	5	-0.75	124849835	31841	111.12	3980	4005	3880	5200	2805	4005	3921.04	1.08	0	1416	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	451	14.89	0.52	12	0.28	267.00	7625.00	4245	20230704	-6.36	3000	20220928	32.50	4245	-6.36	20230704	3115	27.61	20230103	4245	-6.36	20230704	3000	32.50	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
132	20230707	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-95	5	-2.37	109915305	28034	97.84	3980	4005	3880	5200	2805	4005	3920.79	1.08	0	2901	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	444	14.64	0.51	12	0.25	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
133	20230707	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-85	5	-2.12	98647210	25139	87.73	3980	4005	3880	5200	2805	4005	3924.07	1.08	0	2869	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	445	14.68	0.51	12	0.22	267.00	7625.00	4245	20230704	-7.66	3000	20220928	30.67	4245	-7.66	20230704	3115	25.84	20230103	4245	-7.66	20230704	3000	30.67	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
134	20230707	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-110	5	-2.75	91543365	23323	81.40	3980	4005	3880	5200	2805	4005	3925.03	1.08	0	2874	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	442	14.59	0.51	12	0.21	267.00	7625.00	4245	20230704	-8.24	3000	20220928	29.83	4245	-8.24	20230704	3115	25.04	20230103	4245	-8.24	20230704	3000	29.83	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
135	20230707	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-95	5	-2.37	71750225	18248	63.68	3980	4005	3890	5200	2805	4005	3931.95	1.08	0	2867	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	444	14.64	0.51	12	0.16	267.00	7625.00	4245	20230704	-7.89	3000	20220928	30.33	4245	-7.89	20230704	3115	25.52	20230103	4245	-7.89	20230704	3000	30.33	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
136	20230707	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-90	5	-2.25	67725355	17221	60.10	3980	4005	3890	5200	2805	4005	3932.72	1.08	0	2975	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	445	14.66	0.51	12	0.15	267.00	7625.00	4245	20230704	-7.77	3000	20220928	30.50	4245	-7.77	20230704	3115	25.68	20230103	4245	-7.77	20230704	3000	30.50	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
137	20230707	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-5	5	-0.12	4937430	1240	4.33	3980	4000	3980	5200	2805	4005	3981.80	1.08	0	206	4115	4060	4030	3975	3945	4045	3960	57	1197	500	2880	5	1	11355368	454	14.98	0.52	12	0.01	267.00	7625.00	4245	20230704	-5.77	3000	20220928	33.33	4245	-5.77	20230704	3115	28.41	20230103	4245	-5.77	20230704	3000	33.33	20220928	0.59	N	051390	500	56 억		122524	N	N	0	N	00	N
138	20230706	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-50	5	-1.23	115547035	28638	95.38	4055	4085	4000	5270	2840	4055	4034.75	1.07	0	1018	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	455	15.00	0.53	12	0.25	267.00	7625.00	4245	20230704	-5.65	3000	20220928	33.50	4245	-5.65	20230704	3115	28.57	20230103	4245	-5.65	20230704	3000	33.50	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
139	20230706	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-45	5	-1.11	108464935	26872	89.50	4055	4085	4000	5270	2840	4055	4036.36	1.07	0	1230	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	455	15.02	0.53	12	0.24	267.00	7625.00	4245	20230704	-5.54	3000	20220928	33.67	4245	-5.54	20230704	3115	28.73	20230103	4245	-5.54	20230704	3000	33.67	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
140	20230706	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	20	2	0.49	81480450	20174	67.19	4055	4085	4000	5270	2840	4055	4038.88	1.07	0	210	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	463	15.26	0.53	12	0.18	267.00	7625.00	4245	20230704	-4.00	3000	20220928	35.83	4245	-4.00	20230704	3115	30.82	20230103	4245	-4.00	20230704	3000	35.83	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
141	20230706	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	25	2	0.62	63267590	15678	52.21	4055	4085	4000	5270	2840	4055	4035.44	1.07	0	-264	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	463	15.28	0.54	12	0.14	267.00	7625.00	4245	20230704	-3.89	3000	20220928	36.00	4245	-3.89	20230704	3115	30.98	20230103	4245	-3.89	20230704	3000	36.00	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
142	20230706	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	10	2	0.25	51480765	12781	42.57	4055	4070	4000	5270	2840	4055	4027.91	1.07	0	-127	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	462	15.22	0.53	12	0.11	267.00	7625.00	4245	20230704	-4.24	3000	20220928	35.50	4245	-4.24	20230704	3115	30.50	20230103	4245	-4.24	20230704	3000	35.50	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
143	20230706	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	42701470	10617	35.36	4055	4060	4000	5270	2840	4055	4021.99	1.07	0	8	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	459	15.13	0.53	12	0.09	267.00	7625.00	4245	20230704	-4.83	3000	20220928	34.67	4245	-4.83	20230704	3115	29.70	20230103	4245	-4.83	20230704	3000	34.67	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
144	20230706	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	29229845	7270	24.21	4055	4060	4000	5270	2840	4055	4020.61	1.07	0	9	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	456	15.06	0.53	12	0.06	267.00	7625.00	4245	20230704	-5.30	3000	20220928	34.00	4245	-5.30	20230704	3115	29.05	20230103	4245	-5.30	20230704	3000	34.00	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
145	20230706	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	3117725	770	2.56	4055	4055	4040	5270	2840	4055	4048.99	1.07	0	-123	4255	4155	4105	4005	3955	4130	3980	57	1215	500	2910	5	1	11355368	459	15.13	0.53	12	0.01	267.00	7625.00	4245	20230704	-4.83	3000	20220928	34.67	4245	-4.83	20230704	3115	29.70	20230103	4245	-4.83	20230704	3000	34.67	20220928	0.60	N	051390	500	56 억		121722	N	N	0	N	00	N
146	20230705	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-125	5	-2.99	123237870	30026	76.48	4180	4205	4055	5430	2930	4180	4104.76	1.08	0	-586	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	460	15.19	0.53	12	0.26	267.00	7625.00	4245	20230704	-4.48	3000	20220928	35.17	4245	-4.48	20230704	3115	30.18	20230103	4245	-4.48	20230704	3000	35.17	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
147	20230705	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-110	5	-2.63	108586415	26418	67.29	4180	4205	4060	5430	2930	4180	4110.32	1.08	0	-508	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	462	15.24	0.53	12	0.23	267.00	7625.00	4245	20230704	-4.12	3000	20220928	35.67	4245	-4.12	20230704	3115	30.66	20230103	4245	-4.12	20230704	3000	35.67	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
148	20230705	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-95	5	-2.27	89830135	21817	55.57	4180	4205	4060	5430	2930	4180	4117.44	1.08	0	-546	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	464	15.30	0.54	12	0.19	267.00	7625.00	4245	20230704	-3.77	3000	20220928	36.17	4245	-3.77	20230704	3115	31.14	20230103	4245	-3.77	20230704	3000	36.17	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
149	20230705	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-110	5	-2.63	83346410	20228	51.52	4180	4205	4060	5430	2930	4180	4120.35	1.08	0	-532	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	462	15.24	0.53	12	0.18	267.00	7625.00	4245	20230704	-4.12	3000	20220928	35.67	4245	-4.12	20230704	3115	30.66	20230103	4245	-4.12	20230704	3000	35.67	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
150	20230705	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-115	5	-2.75	77934855	18898	48.13	4180	4205	4060	5430	2930	4180	4123.97	1.08	0	-483	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	462	15.22	0.53	12	0.17	267.00	7625.00	4245	20230704	-4.24	3000	20220928	35.50	4245	-4.24	20230704	3115	30.50	20230103	4245	-4.24	20230704	3000	35.50	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
151	20230705	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-95	5	-2.27	70251765	17013	43.33	4180	4205	4060	5430	2930	4180	4129.30	1.08	0	-371	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	464	15.30	0.54	12	0.15	267.00	7625.00	4245	20230704	-3.77	3000	20220928	36.17	4245	-3.77	20230704	3115	31.14	20230103	4245	-3.77	20230704	3000	36.17	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
152	20230705	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-50	5	-1.20	33802360	8102	20.64	4180	4205	4120	5430	2930	4180	4172.10	1.08	0	-501	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	469	15.47	0.54	12	0.07	267.00	7625.00	4245	20230704	-2.71	3000	20220928	37.67	4245	-2.71	20230704	3115	32.58	20230103	4245	-2.71	20230704	3000	37.67	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
153	20230705	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	25	2	0.60	10929695	2610	6.65	4180	4205	4180	5430	2930	4180	4187.62	1.08	0	285	4290	4235	4190	4135	4090	4212	4112	57	1250	500	3000	5	1	11355368	477	15.75	0.55	12	0.02	267.00	7625.00	4245	20230704	-0.94	3000	20220928	40.17	4245	-0.94	20230704	3115	34.99	20230103	4245	-0.94	20230704	3000	40.17	20220928	0.64	N	051390	500	56 억		123118	N	N	0	N	00	N
154	20230704	160435	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4180	35	2	0.84	163988185	39233	43.79	4185	4245	4145	5380	2905	4145	4179.86	1.13	0	-4920	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	475	15.66	0.55	12	0.35	267.00	7625.00	4245	20230704	-1.53	3000	20220928	39.33	4245	-1.53	20230704	3115	34.19	20230103	4245	-1.53	20230704	3000	39.33	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
155	20230704	150430	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4175	30	2	0.72	142402625	34053	38.01	4185	4245	4145	5380	2905	4145	4181.80	1.13	0	-4899	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	474	15.64	0.55	12	0.30	267.00	7625.00	4245	20230704	-1.65	3000	20220928	39.17	4245	-1.65	20230704	3115	34.03	20230103	4245	-1.65	20230704	3000	39.17	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
156	20230704	140434	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4175	30	2	0.72	137026025	32766	36.57	4185	4245	4145	5380	2905	4145	4181.96	1.13	0	-5025	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	474	15.64	0.55	12	0.29	267.00	7625.00	4245	20230704	-1.65	3000	20220928	39.17	4245	-1.65	20230704	3115	34.03	20230103	4245	-1.65	20230704	3000	39.17	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
157	20230704	130427	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4195	50	2	1.21	132956985	31793	35.49	4185	4245	4145	5380	2905	4145	4181.96	1.13	0	-5513	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	476	15.71	0.55	12	0.28	267.00	7625.00	4245	20230704	-1.18	3000	20220928	39.83	4245	-1.18	20230704	3115	34.67	20230103	4245	-1.18	20230704	3000	39.83	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
158	20230704	120431	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4195	50	2	1.21	122934210	29404	32.82	4185	4245	4145	5380	2905	4145	4180.87	1.13	0	-5261	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	476	15.71	0.55	12	0.26	267.00	7625.00	4245	20230704	-1.18	3000	20220928	39.83	4245	-1.18	20230704	3115	34.67	20230103	4245	-1.18	20230704	3000	39.83	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
159	20230704	110427	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4165	20	2	0.48	101418125	24258	27.08	4185	4245	4145	5380	2905	4145	4180.82	1.13	0	-5318	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	473	15.60	0.55	12	0.21	267.00	7625.00	4245	20230704	-1.88	3000	20220928	38.83	4245	-1.88	20230704	3115	33.71	20230103	4245	-1.88	20230704	3000	38.83	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
160	20230704	100426	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4185	40	2	0.97	64419755	15367	17.15	4185	4245	4145	5380	2905	4145	4192.10	1.13	0	-2760	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	475	15.67	0.55	12	0.14	267.00	7625.00	4245	20230704	-1.41	3000	20220928	39.50	4245	-1.41	20230704	3115	34.35	20230103	4245	-1.41	20230704	3000	39.50	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
161	20230704	090426	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4200	55	2	1.33	25728310	6142	6.86	4185	4200	4145	5380	2905	4145	4188.95	1.13	0	172	4255	4200	4130	4075	4005	4227	4102	57	1237	500	2980	5	1	11355368	477	15.73	0.55	12	0.05	267.00	7625.00	4200	20230704	0.00	3000	20220928	40.00	4200	0.00	20230704	3115	34.83	20230103	4200	0.00	20230704	3000	40.00	20220928	0.63	N	051390	500	56 억		128039	N	N	0	N	00	N
162	20230703	160422	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4145	85	2	2.09	369686405	89593	205.52	4060	4185	4060	5270	2845	4060	4126.58	1.08	0	5512	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	471	15.52	0.54	12	0.79	267.00	7625.00	4185	20230703	-0.96	3000	20220928	38.17	4185	-0.96	20230703	3115	33.07	20230103	4185	-0.96	20230703	3000	38.17	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
163	20230703	150425	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4150	90	2	2.22	335617920	81412	186.75	4060	4185	4060	5270	2845	4060	4122.78	1.08	0	5651	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	471	15.54	0.54	12	0.72	267.00	7625.00	4185	20230703	-0.84	3000	20220928	38.33	4185	-0.84	20230703	3115	33.23	20230103	4185	-0.84	20230703	3000	38.33	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
164	20230703	140425	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4130	70	2	1.72	319492125	77514	177.81	4060	4185	4060	5270	2845	4060	4122.06	1.08	0	5560	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	469	15.47	0.54	12	0.68	267.00	7625.00	4185	20230703	-1.31	3000	20220928	37.67	4185	-1.31	20230703	3115	32.58	20230103	4185	-1.31	20230703	3000	37.67	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
165	20230703	130424	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4140	80	2	1.97	304512115	73885	169.49	4060	4185	4060	5270	2845	4060	4121.78	1.08	0	5226	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	470	15.51	0.54	12	0.65	267.00	7625.00	4185	20230703	-1.08	3000	20220928	38.00	4185	-1.08	20230703	3115	32.91	20230103	4185	-1.08	20230703	3000	38.00	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
166	20230703	120425	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4145	85	2	2.09	276432045	67104	153.93	4060	4185	4060	5270	2845	4060	4119.82	1.08	0	4747	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	471	15.52	0.54	12	0.59	267.00	7625.00	4185	20230703	-0.96	3000	20220928	38.17	4185	-0.96	20230703	3115	33.07	20230103	4185	-0.96	20230703	3000	38.17	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
167	20230703	110423	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4125	65	2	1.60	212518035	51602	118.37	4060	4185	4060	5270	2845	4060	4118.87	1.08	0	3999	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	468	15.45	0.54	12	0.45	267.00	7625.00	4185	20230703	-1.43	3000	20220928	37.50	4185	-1.43	20230703	3115	32.42	20230103	4185	-1.43	20230703	3000	37.50	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
168	20230703	100417	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4160	100	2	2.46	161811400	39301	90.15	4060	4185	4060	5270	2845	4060	4117.84	1.08	0	328	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	472	15.58	0.55	12	0.35	267.00	7625.00	4185	20230703	-0.60	3000	20220928	38.67	4185	-0.60	20230703	3115	33.55	20230103	4185	-0.60	20230703	3000	38.67	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N
169	20230703	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	25	2	0.62	34532215	8504	19.51	4060	4085	4060	5270	2845	4060	4060.74	1.08	0	-420	4103	4081	4038	4016	3973	4092	4027	57	1212	500	2920	5	1	11355368	464	15.30	0.54	12	0.07	267.00	7625.00	4090	20230607	-0.12	3000	20220928	36.17	4090	-0.12	20230607	3115	31.14	20230103	4090	-0.12	20230607	3000	36.17	20220928	0.70	N	051390	500	56 억		122402	N	N	0	N	00	N