KissMeData/039740/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	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	70	2	2.24	60467565	19059	91.53	3155	3200	3145	4065	2195	3130	3172.63	2.96	0	-2855	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	257	7.67	0.58	12	0.24	417.00	5496.00	5980	20230131	-46.49	2860	20230726	11.89	5980	-46.49	20230131	2860	11.89	20230726	5980	-46.49	20230131	2860	11.89	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
3	20230731	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	60	2	1.92	55855270	17614	84.59	3155	3200	3145	4065	2195	3130	3171.07	2.96	0	-2777	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	256	7.65	0.58	12	0.22	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
4	20230731	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	65	2	2.08	50784700	16016	76.92	3155	3200	3145	4065	2195	3130	3170.87	2.96	0	-2532	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	256	7.66	0.58	12	0.20	417.00	5496.00	5980	20230131	-46.57	2860	20230726	11.71	5980	-46.57	20230131	2860	11.71	20230726	5980	-46.57	20230131	2860	11.71	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
5	20230731	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	60	2	1.92	48034200	15152	72.77	3155	3200	3145	4065	2195	3130	3170.16	2.96	0	-2288	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	256	7.65	0.58	12	0.19	417.00	5496.00	5980	20230131	-46.66	2860	20230726	11.54	5980	-46.66	20230131	2860	11.54	20230726	5980	-46.66	20230131	2860	11.54	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
6	20230731	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	70	2	2.24	45919020	14489	69.59	3155	3200	3145	4065	2195	3130	3169.23	2.96	0	-2248	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	257	7.67	0.58	12	0.18	417.00	5496.00	5980	20230131	-46.49	2860	20230726	11.89	5980	-46.49	20230131	2860	11.89	20230726	5980	-46.49	20230131	2860	11.89	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
7	20230731	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	55	2	1.76	40979850	12939	62.14	3155	3200	3145	4065	2195	3130	3167.16	2.96	0	-1882	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	255	7.64	0.58	12	0.16	417.00	5496.00	5980	20230131	-46.74	2860	20230726	11.36	5980	-46.74	20230131	2860	11.36	20230726	5980	-46.74	20230131	2860	11.36	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
8	20230731	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	50	2	1.60	30332290	9587	46.04	3155	3200	3145	4065	2195	3130	3163.90	2.96	0	-973	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	255	7.63	0.58	12	0.12	417.00	5496.00	5980	20230131	-46.82	2860	20230726	11.19	5980	-46.82	20230131	2860	11.19	20230726	5980	-46.82	20230131	2860	11.19	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
9	20230731	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	35	2	1.12	5663455	1795	8.62	3155	3165	3155	4065	2195	3130	3155.13	2.96	0	32	3256	3192	3126	3062	2996	3225	3095	40	935	500	2190	5	1	8018397	254	7.59	0.58	12	0.02	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.18	N	039740	500	40 억		237173	N	N	0	N	00	N
10	20230728	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	95	2	3.13	64749775	20822	55.85	3060	3190	3060	3945	2125	3035	3109.68	2.97	0	-651	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	251	7.51	0.57	12	0.26	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
11	20230728	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	70	2	2.31	61959850	19927	53.45	3060	3190	3060	3945	2125	3035	3109.34	2.97	0	-308	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	249	7.45	0.56	12	0.25	417.00	5496.00	5980	20230131	-48.08	2860	20230726	8.57	5980	-48.08	20230131	2860	8.57	20230726	5980	-48.08	20230131	2860	8.57	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
12	20230728	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	80	2	2.64	52152320	16756	44.95	3060	3190	3060	3945	2125	3035	3112.46	2.97	0	-981	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	250	7.47	0.57	12	0.21	417.00	5496.00	5980	20230131	-47.91	2860	20230726	8.92	5980	-47.91	20230131	2860	8.92	20230726	5980	-47.91	20230131	2860	8.92	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
13	20230728	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	70	2	2.31	50588035	16252	43.60	3060	3190	3060	3945	2125	3035	3112.73	2.97	0	-1041	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	249	7.45	0.56	12	0.20	417.00	5496.00	5980	20230131	-48.08	2860	20230726	8.57	5980	-48.08	20230131	2860	8.57	20230726	5980	-48.08	20230131	2860	8.57	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
14	20230728	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	55	2	1.81	47689140	15319	41.09	3060	3190	3060	3945	2125	3035	3113.07	2.97	0	-552	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	248	7.41	0.56	12	0.19	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
15	20230728	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	100	2	3.29	22336045	7179	19.26	3060	3190	3060	3945	2125	3035	3111.30	2.97	0	440	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	251	7.52	0.57	12	0.09	417.00	5496.00	5980	20230131	-47.58	2860	20230726	9.62	5980	-47.58	20230131	2860	9.62	20230726	5980	-47.58	20230131	2860	9.62	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
16	20230728	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	90	2	2.97	13890775	4484	12.03	3060	3190	3060	3945	2125	3035	3097.85	2.97	0	638	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	251	7.49	0.57	12	0.06	417.00	5496.00	5980	20230131	-47.74	2860	20230726	9.27	5980	-47.74	20230131	2860	9.27	20230726	5980	-47.74	20230131	2860	9.27	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
17	20230728	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	30	2	0.99	6544420	2138	5.74	3060	3070	3060	3945	2125	3035	3061.00	2.97	0	79	3145	3090	3025	2970	2905	3117	2997	40	910	500	2120	5	1	8018397	246	7.35	0.56	12	0.03	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.19	N	039740	500	40 억		237838	N	N	0	N	00	N
18	20230727	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	55	2	1.85	112165045	37175	27.73	2960	3080	2960	3870	2090	2980	3017.22	2.90	-21897	5444	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	243	7.28	0.55	12	0.46	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
19	20230727	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	65	2	2.18	108444975	35952	26.82	2960	3080	2960	3870	2090	2980	3016.38	2.90	-21897	5627	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	244	7.30	0.55	12	0.45	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
20	20230727	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	70	2	2.35	99041285	32858	24.51	2960	3080	2960	3870	2090	2980	3014.22	2.90	-21897	4012	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	245	7.31	0.55	12	0.41	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
21	20230727	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	45	2	1.51	95285205	31618	23.58	2960	3080	2960	3870	2090	2980	3013.64	2.90	-21897	3807	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	243	7.25	0.55	12	0.39	417.00	5496.00	5980	20230131	-49.41	2860	20230726	5.77	5980	-49.41	20230131	2860	5.77	20230726	5980	-49.41	20230131	2860	5.77	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
22	20230727	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	50	2	1.68	91106745	30246	22.56	2960	3080	2960	3870	2090	2980	3012.19	2.90	-21897	4805	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	243	7.27	0.55	12	0.38	417.00	5496.00	5980	20230131	-49.33	2860	20230726	5.94	5980	-49.33	20230131	2860	5.94	20230726	5980	-49.33	20230131	2860	5.94	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
23	20230727	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	75	2	2.52	85516225	28414	21.19	2960	3080	2960	3870	2090	2980	3009.65	2.90	-21897	4636	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	245	7.33	0.56	12	0.35	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
24	20230727	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	50	2	1.68	76389640	25419	18.96	2960	3050	2960	3870	2090	2980	3005.22	2.90	-21897	3724	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	243	7.27	0.55	12	0.32	417.00	5496.00	5980	20230131	-49.33	2860	20230726	5.94	5980	-49.33	20230131	2860	5.94	20230726	5980	-49.33	20230131	2860	5.94	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
25	20230727	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	35	2	1.17	34763650	11693	8.72	2960	3015	2960	3870	2090	2980	2973.03	2.90	-21897	5599	3313	3146	3003	2836	2693	3075	2765	40	890	500	2080	5	1	8018397	242	7.23	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.19	N	039740	500	40 억		232409	N	N	0	N	00	N
26	20230726	160443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2980	-195	5	-6.14	404081385	134061	320.17	3170	3170	2860	4125	2225	3175	3014.06	3.17	0	-21387	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	239	7.15	0.54	12	1.67	417.00	5496.00	5980	20230131	-50.17	2860	20230726	4.20	5980	-50.17	20230131	2860	4.20	20230726	5980	-50.17	20230131	2860	4.20	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
27	20230726	150446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3000	-175	5	-5.51	380449035	126145	301.26	3170	3170	2860	4125	2225	3175	3015.86	3.17	0	-19582	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	241	7.19	0.55	12	1.57	417.00	5496.00	5980	20230131	-49.83	2860	20230726	4.90	5980	-49.83	20230131	2860	4.90	20230726	5980	-49.83	20230131	2860	4.90	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
28	20230726	140445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2980	-195	5	-6.14	332301030	110084	262.91	3170	3170	2860	4125	2225	3175	3018.49	3.17	0	-21988	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	239	7.15	0.54	12	1.37	417.00	5496.00	5980	20230131	-50.17	2860	20230726	4.20	5980	-50.17	20230131	2860	4.20	20230726	5980	-50.17	20230131	2860	4.20	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
29	20230726	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2955	-220	5	-6.93	301584965	99776	238.29	3170	3170	2860	4125	2225	3175	3022.49	3.17	0	-20686	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	237	7.09	0.54	12	1.24	417.00	5496.00	5980	20230131	-50.59	2860	20230726	3.32	5980	-50.59	20230131	2860	3.32	20230726	5980	-50.59	20230131	2860	3.32	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
30	20230726	120444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2970	-205	5	-6.46	282378800	93291	222.80	3170	3170	2860	4125	2225	3175	3026.72	3.17	0	-17344	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	238	7.12	0.54	12	1.16	417.00	5496.00	5980	20230131	-50.33	2860	20230726	3.85	5980	-50.33	20230131	2860	3.85	20230726	5980	-50.33	20230131	2860	3.85	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
31	20230726	110441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3030	-145	5	-4.57	146337860	47756	114.05	3170	3170	3030	4125	2225	3175	3064.08	3.17	0	-16144	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	243	7.27	0.55	12	0.60	417.00	5496.00	5980	20230131	-49.33	3030	20230726	0.00	5980	-49.33	20230131	3030	0.00	20230726	5980	-49.33	20230131	3030	0.00	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
32	20230726	100445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3050	-125	5	-3.94	97214180	31613	75.50	3170	3170	3035	4125	2225	3175	3074.86	3.17	0	-6978	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	245	7.31	0.55	12	0.39	417.00	5496.00	5980	20230131	-49.00	3035	20230726	0.49	5980	-49.00	20230131	3035	0.49	20230726	5980	-49.00	20230131	3035	0.49	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
33	20230726	090440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3140	-35	5	-1.10	23555465	7538	18.00	3170	3170	3065	4125	2225	3175	3124.32	3.17	0	-2607	3435	3305	3230	3100	3025	3267	3062	40	950	500	2220	5	1	8018397	252	7.53	0.57	12	0.09	417.00	5496.00	5980	20230131	-47.49	3065	20230726	2.45	5980	-47.49	20230131	3065	2.45	20230726	5980	-47.49	20230131	3065	2.45	20230726	1.18	N	039740	500	40 억		254306	N	N	0	N	00	N
34	20230725	160440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3175	-70	5	-2.16	132902620	41410	26.54	3230	3360	3155	4215	2275	3245	3209.43	3.29	0	-9810	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	255	7.61	0.58	12	0.52	417.00	5496.00	5980	20230131	-46.91	3155	20230725	0.63	5980	-46.91	20230131	3155	0.63	20230725	5980	-46.91	20230131	3155	0.63	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
35	20230725	150436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3170	-75	5	-2.31	120563175	37516	24.04	3230	3360	3155	4215	2275	3245	3213.65	3.29	0	-9390	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	254	7.60	0.58	12	0.47	417.00	5496.00	5980	20230131	-46.99	3155	20230725	0.48	5980	-46.99	20230131	3155	0.48	20230725	5980	-46.99	20230131	3155	0.48	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
36	20230725	140437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3220	-25	5	-0.77	101944850	31656	20.29	3230	3360	3180	4215	2275	3245	3220.40	3.29	0	-8147	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	258	7.72	0.59	12	0.39	417.00	5496.00	5980	20230131	-46.15	3180	20230725	1.26	5980	-46.15	20230131	3180	1.26	20230725	5980	-46.15	20230131	3180	1.26	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
37	20230725	130440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3240	-5	5	-0.15	90622845	28130	18.03	3230	3360	3180	4215	2275	3245	3221.57	3.29	0	-6973	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	260	7.77	0.59	12	0.35	417.00	5496.00	5980	20230131	-45.82	3180	20230725	1.89	5980	-45.82	20230131	3180	1.89	20230725	5980	-45.82	20230131	3180	1.89	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
38	20230725	120440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3250	5	2	0.15	86254605	26772	17.16	3230	3360	3180	4215	2275	3245	3221.82	3.29	0	-5793	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	261	7.79	0.59	12	0.33	417.00	5496.00	5980	20230131	-45.65	3180	20230725	2.20	5980	-45.65	20230131	3180	2.20	20230725	5980	-45.65	20230131	3180	2.20	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
39	20230725	110439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3240	-5	5	-0.15	74302445	23060	14.78	3230	3360	3180	4215	2275	3245	3222.14	3.29	0	-4541	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	260	7.77	0.59	12	0.29	417.00	5496.00	5980	20230131	-45.82	3180	20230725	1.89	5980	-45.82	20230131	3180	1.89	20230725	5980	-45.82	20230131	3180	1.89	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
40	20230725	100438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3200	-45	5	-1.39	61849110	19219	12.32	3230	3295	3180	4215	2275	3245	3218.12	3.29	0	-2859	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	257	7.67	0.58	12	0.24	417.00	5496.00	5980	20230131	-46.49	3180	20230725	0.63	5980	-46.49	20230131	3180	0.63	20230725	5980	-46.49	20230131	3180	0.63	20230725	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
41	20230725	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	0	3	0.00	21093635	6500	4.17	3230	3295	3210	4215	2275	3245	3245.17	3.29	0	-627	3745	3495	3370	3120	2995	3432	3057	40	970	500	2270	5	1	8018397	260	7.78	0.59	12	0.08	417.00	5496.00	5980	20230131	-45.74	3190	20220930	1.72	5980	-45.74	20230131	3210	1.09	20230725	5980	-45.74	20230131	3190	1.72	20220930	1.17	N	039740	500	40 억		264122	N	N	0	N	00	N
42	20230724	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-135	5	-3.99	528417025	155130	1703.04	3360	3620	3245	4390	2370	3380	3406.33	3.54	0	-20103	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	260	7.78	0.59	12	1.93	417.00	5496.00	5980	20230131	-45.74	3190	20220930	1.72	5980	-45.74	20230131	3210	1.09	20230103	5980	-45.74	20230131	3190	1.72	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
43	20230724	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-105	5	-3.11	507351065	148657	1631.98	3360	3620	3260	4390	2370	3380	3412.90	3.54	0	-18728	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	263	7.85	0.60	12	1.85	417.00	5496.00	5980	20230131	-45.23	3190	20220930	2.66	5980	-45.23	20230131	3210	2.02	20230103	5980	-45.23	20230131	3190	2.66	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
44	20230724	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3265	-115	5	-3.40	496231180	145264	1594.73	3360	3620	3260	4390	2370	3380	3416.06	3.54	0	-19364	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	262	7.83	0.59	12	1.81	417.00	5496.00	5980	20230131	-45.40	3190	20220930	2.35	5980	-45.40	20230131	3210	1.71	20230103	5980	-45.40	20230131	3190	2.35	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
45	20230724	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	-90	5	-2.66	479846625	140256	1539.75	3360	3620	3260	4390	2370	3380	3421.22	3.54	0	-17691	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	264	7.89	0.60	12	1.75	417.00	5496.00	5980	20230131	-44.98	3190	20220930	3.13	5980	-44.98	20230131	3210	2.49	20230103	5980	-44.98	20230131	3190	3.13	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
46	20230724	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-85	5	-2.51	472841195	138119	1516.29	3360	3620	3260	4390	2370	3380	3423.43	3.54	0	-17076	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	264	7.90	0.60	12	1.72	417.00	5496.00	5980	20230131	-44.90	3190	20220930	3.29	5980	-44.90	20230131	3210	2.65	20230103	5980	-44.90	20230131	3190	3.29	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
47	20230724	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-100	5	-2.96	445955830	129986	1427.01	3360	3620	3260	4390	2370	3380	3430.80	3.54	0	-15317	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	263	7.87	0.60	12	1.62	417.00	5496.00	5980	20230131	-45.15	3190	20220930	2.82	5980	-45.15	20230131	3210	2.18	20230103	5980	-45.15	20230131	3190	2.82	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
48	20230724	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	35	2	1.04	314076165	90298	991.31	3360	3620	3260	4390	2370	3380	3478.22	3.54	0	-12549	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	274	8.19	0.62	12	1.13	417.00	5496.00	5980	20230131	-42.89	3190	20220930	7.05	5980	-42.89	20230131	3210	6.39	20230103	5980	-42.89	20230131	3190	7.05	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
49	20230724	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-100	5	-2.96	21457355	6484	71.18	3360	3360	3260	4390	2370	3380	3309.28	3.54	0	-4880	3470	3425	3380	3335	3290	3447	3357	40	1010	500	2360	5	1	8018397	263	7.87	0.60	12	0.08	417.00	5496.00	5980	20230131	-45.15	3190	20220930	2.82	5980	-45.15	20230131	3210	2.18	20230103	5980	-45.15	20230131	3190	2.82	20220930	1.17	N	039740	500	40 억		284114	N	N	0	N	00	N
50	20230721	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	20	2	0.60	30540610	9108	37.52	3360	3425	3335	4365	2355	3360	3353.16	3.59	0	-3791	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	271	8.11	0.61	12	0.11	417.00	5496.00	5980	20230131	-43.48	3190	20220930	5.96	5980	-43.48	20230131	3210	5.30	20230103	5980	-43.48	20230131	3190	5.96	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
51	20230721	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-10	5	-0.30	24137085	7200	29.66	3360	3425	3335	4365	2355	3360	3352.37	3.59	0	-2959	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	269	8.03	0.61	12	0.09	417.00	5496.00	5980	20230131	-43.98	3190	20220930	5.02	5980	-43.98	20230131	3210	4.36	20230103	5980	-43.98	20230131	3190	5.02	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
52	20230721	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	0	3	0.00	21722710	6479	26.69	3360	3425	3335	4365	2355	3360	3352.79	3.59	0	-2588	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	269	8.06	0.61	12	0.08	417.00	5496.00	5980	20230131	-43.81	3190	20220930	5.33	5980	-43.81	20230131	3210	4.67	20230103	5980	-43.81	20230131	3190	5.33	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
53	20230721	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-5	5	-0.15	19963830	5955	24.53	3360	3425	3335	4365	2355	3360	3352.45	3.59	0	-2145	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	269	8.05	0.61	12	0.07	417.00	5496.00	5980	20230131	-43.90	3190	20220930	5.17	5980	-43.90	20230131	3210	4.52	20230103	5980	-43.90	20230131	3190	5.17	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
54	20230721	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-10	5	-0.30	19058030	5685	23.42	3360	3425	3335	4365	2355	3360	3352.34	3.59	0	-1775	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	269	8.03	0.61	12	0.07	417.00	5496.00	5980	20230131	-43.98	3190	20220930	5.02	5980	-43.98	20230131	3210	4.36	20230103	5980	-43.98	20230131	3190	5.02	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
55	20230721	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-10	5	-0.30	16674865	4973	20.48	3360	3425	3335	4365	2355	3360	3353.08	3.59	0	-1528	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	269	8.03	0.61	12	0.06	417.00	5496.00	5980	20230131	-43.98	3190	20220930	5.02	5980	-43.98	20230131	3210	4.36	20230103	5980	-43.98	20230131	3190	5.02	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
56	20230721	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-15	5	-0.45	14698850	4383	18.05	3360	3425	3335	4365	2355	3360	3353.60	3.59	0	-1400	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	268	8.02	0.61	12	0.05	417.00	5496.00	5980	20230131	-44.06	3190	20220930	4.86	5980	-44.06	20230131	3210	4.21	20230103	5980	-44.06	20230131	3190	4.86	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
57	20230721	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	5	2	0.15	621630	185	0.76	3360	3365	3360	4365	2355	3360	3360.16	3.59	0	-30	3426	3392	3366	3332	3306	3390	3330	40	1005	500	2350	5	1	8018397	270	8.07	0.61	12	0.00	417.00	5496.00	5980	20230131	-43.73	3190	20220930	5.49	5980	-43.73	20230131	3210	4.83	20230103	5980	-43.73	20230131	3190	5.49	20220930	1.17	N	039740	500	40 억		287905	N	N	0	N	00	N
58	20230720	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-30	5	-0.88	81440505	24278	126.98	3360	3400	3340	4405	2375	3390	3354.50	3.62	0	-2555	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	269	8.06	0.61	12	0.30	417.00	5496.00	5980	20230131	-43.81	3190	20220930	5.33	5980	-43.81	20230131	3210	4.67	20230103	5980	-43.81	20230131	3190	5.33	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
59	20230720	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-5	5	-0.15	78196095	23314	121.94	3360	3400	3340	4405	2375	3390	3354.04	3.62	0	-2394	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	271	8.12	0.62	12	0.29	417.00	5496.00	5980	20230131	-43.39	3190	20220930	6.11	5980	-43.39	20230131	3210	5.45	20230103	5980	-43.39	20230131	3190	6.11	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
60	20230720	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-5	5	-0.15	67135375	20015	104.68	3360	3385	3340	4405	2375	3390	3354.25	3.62	0	-2224	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	271	8.12	0.62	12	0.25	417.00	5496.00	5980	20230131	-43.39	3190	20220930	6.11	5980	-43.39	20230131	3210	5.45	20230103	5980	-43.39	20230131	3190	6.11	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
61	20230720	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-25	5	-0.74	51472900	15335	80.20	3360	3385	3340	4405	2375	3390	3356.56	3.62	0	-1918	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	270	8.07	0.61	12	0.19	417.00	5496.00	5980	20230131	-43.73	3190	20220930	5.49	5980	-43.73	20230131	3210	4.83	20230103	5980	-43.73	20230131	3190	5.49	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
62	20230720	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-40	5	-1.18	40261855	11984	62.68	3360	3385	3340	4405	2375	3390	3359.63	3.62	0	-1672	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	269	8.03	0.61	12	0.15	417.00	5496.00	5980	20230131	-43.98	3190	20220930	5.02	5980	-43.98	20230131	3210	4.36	20230103	5980	-43.98	20230131	3190	5.02	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
63	20230720	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-45	5	-1.33	21606380	6446	33.71	3360	3370	3340	4405	2375	3390	3351.91	3.62	0	-1742	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	268	8.02	0.61	12	0.08	417.00	5496.00	5980	20230131	-44.06	3190	20220930	4.86	5980	-44.06	20230131	3210	4.21	20230103	5980	-44.06	20230131	3190	4.86	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
64	20230720	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-45	5	-1.33	6759820	2015	10.54	3360	3370	3340	4405	2375	3390	3354.75	3.62	0	-1163	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	268	8.02	0.61	12	0.03	417.00	5496.00	5980	20230131	-44.06	3190	20220930	4.86	5980	-44.06	20230131	3210	4.21	20230103	5980	-44.06	20230131	3190	4.86	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
65	20230720	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-30	5	-0.88	2032800	605	3.16	3360	3360	3360	4405	2375	3390	3360.00	3.62	0	-296	3456	3422	3386	3352	3316	3405	3335	40	1015	500	2370	5	1	8018397	269	8.06	0.61	12	0.01	417.00	5496.00	5980	20230131	-43.81	3190	20220930	5.33	5980	-43.81	20230131	3210	4.67	20230103	5980	-43.81	20230131	3190	5.33	20220930	1.17	N	039740	500	40 억		290464	N	N	0	N	00	N
66	20230719	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-20	5	-0.59	64470975	19120	79.84	3415	3420	3350	4430	2390	3410	3371.91	3.72	0	-7888	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	272	8.13	0.62	12	0.24	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
67	20230719	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-20	5	-0.59	61901595	18357	76.65	3415	3420	3350	4430	2390	3410	3372.10	3.72	0	-7575	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	272	8.13	0.62	12	0.23	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
68	20230719	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-40	5	-1.17	54857735	16266	67.92	3415	3420	3350	4430	2390	3410	3372.54	3.72	0	-7150	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	270	8.08	0.61	12	0.20	417.00	5496.00	5980	20230131	-43.65	3190	20220930	5.64	5980	-43.65	20230131	3210	4.98	20230103	5980	-43.65	20230131	3190	5.64	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
69	20230719	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-45	5	-1.32	51460755	15258	63.71	3415	3420	3350	4430	2390	3410	3372.71	3.72	0	-6668	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	270	8.07	0.61	12	0.19	417.00	5496.00	5980	20230131	-43.73	3190	20220930	5.49	5980	-43.73	20230131	3210	4.83	20230103	5980	-43.73	20230131	3190	5.49	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
70	20230719	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-50	5	-1.47	47571405	14104	58.89	3415	3420	3350	4430	2390	3410	3372.90	3.72	0	-6313	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	269	8.06	0.61	12	0.18	417.00	5496.00	5980	20230131	-43.81	3190	20220930	5.33	5980	-43.81	20230131	3210	4.67	20230103	5980	-43.81	20230131	3190	5.33	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
71	20230719	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-30	5	-0.88	41805870	12389	51.73	3415	3420	3350	4430	2390	3410	3374.43	3.72	0	-6138	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	271	8.11	0.61	12	0.15	417.00	5496.00	5980	20230131	-43.48	3190	20220930	5.96	5980	-43.48	20230131	3210	5.30	20230103	5980	-43.48	20230131	3190	5.96	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
72	20230719	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-40	5	-1.17	37061395	10976	45.83	3415	3420	3350	4430	2390	3410	3376.58	3.72	0	-5466	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	270	8.08	0.61	12	0.14	417.00	5496.00	5980	20230131	-43.65	3190	20220930	5.64	5980	-43.65	20230131	3210	4.98	20230103	5980	-43.65	20230131	3190	5.64	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
73	20230719	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-10	5	-0.29	7700040	2258	9.43	3415	3420	3400	4430	2390	3410	3410.12	3.72	0	-2071	3506	3457	3416	3367	3326	3455	3365	40	1020	500	2380	5	1	8018397	273	8.15	0.62	12	0.03	417.00	5496.00	5980	20230131	-43.14	3190	20220930	6.58	5980	-43.14	20230131	3210	5.92	20230103	5980	-43.14	20230131	3190	6.58	20220930	1.17	N	039740	500	40 억		298357	N	N	0	N	00	N
74	20230718	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	0	3	0.00	81284200	23938	129.44	3410	3465	3375	4430	2390	3410	3395.50	3.87	0	-11565	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	273	8.18	0.62	12	0.30	417.00	5496.00	5980	20230131	-42.98	3190	20220930	6.90	5980	-42.98	20230131	3210	6.23	20230103	5980	-42.98	20230131	3190	6.90	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
75	20230718	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-25	5	-0.73	77025465	22685	122.66	3410	3465	3375	4430	2390	3410	3395.44	3.87	0	-11068	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	271	8.12	0.62	12	0.28	417.00	5496.00	5980	20230131	-43.39	3190	20220930	6.11	5980	-43.39	20230131	3210	5.45	20230103	5980	-43.39	20230131	3190	6.11	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
76	20230718	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-25	5	-0.73	58465355	17200	93.00	3410	3465	3375	4430	2390	3410	3399.15	3.87	0	-8254	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	271	8.12	0.62	12	0.21	417.00	5496.00	5980	20230131	-43.39	3190	20220930	6.11	5980	-43.39	20230131	3210	5.45	20230103	5980	-43.39	20230131	3190	6.11	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
77	20230718	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-10	5	-0.29	42913675	12610	68.18	3410	3465	3390	4430	2390	3410	3403.15	3.87	0	-3919	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	273	8.15	0.62	12	0.16	417.00	5496.00	5980	20230131	-43.14	3190	20220930	6.58	5980	-43.14	20230131	3210	5.92	20230103	5980	-43.14	20230131	3190	6.58	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
78	20230718	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-15	5	-0.44	34347000	10085	54.53	3410	3465	3390	4430	2390	3410	3405.75	3.87	0	-3534	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	272	8.14	0.62	12	0.13	417.00	5496.00	5980	20230131	-43.23	3190	20220930	6.43	5980	-43.23	20230131	3210	5.76	20230103	5980	-43.23	20230131	3190	6.43	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
79	20230718	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	30	2	0.88	33956040	9970	53.91	3410	3465	3390	4430	2390	3410	3405.82	3.87	0	-3420	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	276	8.25	0.63	12	0.12	417.00	5496.00	5980	20230131	-42.47	3190	20220930	7.84	5980	-42.47	20230131	3210	7.17	20230103	5980	-42.47	20230131	3190	7.84	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
80	20230718	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-20	5	-0.59	22276830	6526	35.29	3410	3465	3390	4430	2390	3410	3413.55	3.87	0	-2978	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	272	8.13	0.62	12	0.08	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
81	20230718	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	35	2	1.03	3588415	1052	5.69	3410	3445	3410	4430	2390	3410	3411.04	3.87	0	0	3526	3467	3431	3372	3336	3450	3355	40	1020	500	2380	5	1	8018397	276	8.26	0.63	12	0.01	417.00	5496.00	5980	20230131	-42.39	3190	20220930	7.99	5980	-42.39	20230131	3210	7.32	20230103	5980	-42.39	20230131	3190	7.99	20220930	1.17	N	039740	500	40 억		309935	N	N	0	N	00	N
82	20230717	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-45	5	-1.30	63268440	18490	58.72	3455	3490	3395	4490	2420	3455	3421.68	3.93	0	-5073	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	273	8.18	0.62	12	0.23	417.00	5496.00	5980	20230131	-42.98	3190	20220930	6.90	5980	-42.98	20230131	3210	6.23	20230103	5980	-42.98	20230131	3190	6.90	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
83	20230717	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-35	5	-1.01	60333645	17630	55.99	3455	3490	3395	4490	2420	3455	3422.12	3.93	0	-4921	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	274	8.20	0.62	12	0.22	417.00	5496.00	5980	20230131	-42.81	3190	20220930	7.21	5980	-42.81	20230131	3210	6.54	20230103	5980	-42.81	20230131	3190	7.21	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
84	20230717	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-25	5	-0.72	59600855	17416	55.31	3455	3490	3395	4490	2420	3455	3422.10	3.93	0	-4880	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	275	8.23	0.62	12	0.22	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
85	20230717	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-25	5	-0.72	48452585	14151	44.94	3455	3490	3395	4490	2420	3455	3423.86	3.93	0	-4052	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	275	8.23	0.62	12	0.18	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
86	20230717	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-50	5	-1.45	39872115	11634	36.95	3455	3490	3395	4490	2420	3455	3427.09	3.93	0	-3522	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	273	8.17	0.62	12	0.15	417.00	5496.00	5980	20230131	-43.06	3190	20220930	6.74	5980	-43.06	20230131	3210	6.07	20230103	5980	-43.06	20230131	3190	6.74	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
87	20230717	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-55	5	-1.59	36117560	10531	33.44	3455	3490	3395	4490	2420	3455	3429.52	3.93	0	-3263	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	273	8.15	0.62	12	0.13	417.00	5496.00	5980	20230131	-43.14	3190	20220930	6.58	5980	-43.14	20230131	3210	5.92	20230103	5980	-43.14	20230131	3190	6.58	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
88	20230717	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	-20	5	-0.58	18709695	5428	17.24	3455	3490	3420	4490	2420	3455	3446.81	3.93	0	-2308	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	275	8.24	0.62	12	0.07	417.00	5496.00	5980	20230131	-42.56	3190	20220930	7.68	5980	-42.56	20230131	3210	7.01	20230103	5980	-42.56	20230131	3190	7.68	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
89	20230717	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	35	2	1.01	10634310	3076	9.77	3455	3490	3450	4490	2420	3455	3457.22	3.93	0	-754	3525	3490	3455	3420	3385	3472	3402	40	1035	500	2410	5	1	8018397	280	8.37	0.64	12	0.04	417.00	5496.00	5980	20230131	-41.64	3190	20220930	9.40	5980	-41.64	20230131	3210	8.72	20230103	5980	-41.64	20230131	3190	9.40	20220930	1.15	N	039740	500	40 억		315004	N	N	0	N	00	N
90	20230714	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	0	3	0.00	108519610	31490	102.84	3480	3490	3420	4490	2420	3455	3446.16	4.04	0	-8966	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	277	8.29	0.63	12	0.39	417.00	5496.00	5980	20230131	-42.22	3190	20220930	8.31	5980	-42.22	20230131	3210	7.63	20230103	5980	-42.22	20230131	3190	8.31	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
91	20230714	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	-20	5	-0.58	103744110	30103	98.31	3480	3490	3420	4490	2420	3455	3446.30	4.04	0	-8191	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	275	8.24	0.62	12	0.38	417.00	5496.00	5980	20230131	-42.56	3190	20220930	7.68	5980	-42.56	20230131	3210	7.01	20230103	5980	-42.56	20230131	3190	7.68	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
92	20230714	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	-10	5	-0.29	90642120	26293	85.87	3480	3490	3420	4490	2420	3455	3447.39	4.04	0	-7701	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	276	8.26	0.63	12	0.33	417.00	5496.00	5980	20230131	-42.39	3190	20220930	7.99	5980	-42.39	20230131	3210	7.32	20230103	5980	-42.39	20230131	3190	7.99	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
93	20230714	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	-10	5	-0.29	84392795	24480	79.95	3480	3490	3420	4490	2420	3455	3447.42	4.04	0	-7544	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	276	8.26	0.63	12	0.31	417.00	5496.00	5980	20230131	-42.39	3190	20220930	7.99	5980	-42.39	20230131	3210	7.32	20230103	5980	-42.39	20230131	3190	7.99	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
94	20230714	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	10	2	0.29	74518000	21629	70.64	3480	3490	3420	4490	2420	3455	3445.28	4.04	0	-6330	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	278	8.31	0.63	12	0.27	417.00	5496.00	5980	20230131	-42.06	3190	20220930	8.62	5980	-42.06	20230131	3210	7.94	20230103	5980	-42.06	20230131	3190	8.62	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
95	20230714	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-25	5	-0.72	71115440	20643	67.42	3480	3490	3420	4490	2420	3455	3445.01	4.04	0	-5594	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	275	8.23	0.62	12	0.26	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
96	20230714	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	35	2	1.01	64198850	18640	60.88	3480	3490	3420	4490	2420	3455	3444.14	4.04	0	-4631	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	280	8.37	0.64	12	0.23	417.00	5496.00	5980	20230131	-41.64	3190	20220930	9.40	5980	-41.64	20230131	3210	8.72	20230103	5980	-41.64	20230131	3190	9.40	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
97	20230714	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	10	2	0.29	21926650	6377	20.83	3480	3485	3420	4490	2420	3455	3438.40	4.04	0	-282	3505	3480	3450	3425	3395	3492	3437	40	1035	500	2410	5	1	8018397	278	8.31	0.63	12	0.08	417.00	5496.00	5980	20230131	-42.06	3190	20220930	8.62	5980	-42.06	20230131	3210	7.94	20230103	5980	-42.06	20230131	3190	8.62	20220930	1.15	N	039740	500	40 억		323983	N	N	0	N	00	N
98	20230713	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	35	2	1.02	105649715	30618	241.35	3420	3475	3420	4445	2395	3420	3450.58	4.13	0	-7389	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	277	8.29	0.63	12	0.38	417.00	5496.00	5980	20230131	-42.22	3190	20220930	8.31	5980	-42.22	20230131	3210	7.63	20230103	5980	-42.22	20230131	3190	8.31	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
99	20230713	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	30	2	0.88	101826660	29512	232.63	3420	3475	3420	4445	2395	3420	3450.35	4.13	0	-6914	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	277	8.27	0.63	12	0.37	417.00	5496.00	5980	20230131	-42.31	3190	20220930	8.15	5980	-42.31	20230131	3210	7.48	20230103	5980	-42.31	20230131	3190	8.15	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
100	20230713	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	40	2	1.17	94265235	27321	215.36	3420	3475	3420	4445	2395	3420	3450.28	4.13	0	-6463	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	277	8.30	0.63	12	0.34	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
101	20230713	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	10	2	0.29	55863070	16209	127.77	3420	3475	3420	4445	2395	3420	3446.42	4.13	0	-4654	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	275	8.23	0.62	12	0.20	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
102	20230713	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	25	2	0.73	53005265	15376	121.20	3420	3475	3420	4445	2395	3420	3447.27	4.13	0	-4533	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	276	8.26	0.63	12	0.19	417.00	5496.00	5980	20230131	-42.39	3190	20220930	7.99	5980	-42.39	20230131	3210	7.32	20230103	5980	-42.39	20230131	3190	7.99	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
103	20230713	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	40	2	1.17	36107035	10473	82.56	3420	3475	3420	4445	2395	3420	3447.63	4.13	0	-3814	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	277	8.30	0.63	12	0.13	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
104	20230713	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	55	2	1.61	32115155	9321	73.47	3420	3475	3420	4445	2395	3420	3445.46	4.13	0	-3306	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	279	8.33	0.63	12	0.12	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
105	20230713	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	25	2	0.73	11310965	3307	26.07	3420	3445	3420	4445	2395	3420	3420.31	4.13	0	-9	3490	3455	3420	3385	3350	3437	3367	40	1025	500	2390	5	1	8018397	276	8.26	0.63	12	0.04	417.00	5496.00	5980	20230131	-42.39	3190	20220930	7.99	5980	-42.39	20230131	3210	7.32	20230103	5980	-42.39	20230131	3190	7.99	20220930	1.14	N	039740	500	40 억		331255	N	N	0	N	00	N
106	20230712	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	0	3	0.00	43309370	12669	80.43	3425	3455	3385	4445	2395	3420	3418.53	4.19	0	-4944	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	274	8.20	0.62	12	0.16	417.00	5496.00	5980	20230131	-42.81	3190	20220930	7.21	5980	-42.81	20230131	3210	6.54	20230103	5980	-42.81	20230131	3190	7.21	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
107	20230712	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-20	5	-0.58	41548550	12153	77.15	3425	3455	3385	4445	2395	3420	3418.79	4.19	0	-4851	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	273	8.15	0.62	12	0.15	417.00	5496.00	5980	20230131	-43.14	3190	20220930	6.58	5980	-43.14	20230131	3210	5.92	20230103	5980	-43.14	20230131	3190	6.58	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
108	20230712	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-20	5	-0.58	39678500	11602	73.65	3425	3455	3385	4445	2395	3420	3419.97	4.19	0	-4319	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	273	8.15	0.62	12	0.14	417.00	5496.00	5980	20230131	-43.14	3190	20220930	6.58	5980	-43.14	20230131	3210	5.92	20230103	5980	-43.14	20230131	3190	6.58	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
109	20230712	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-15	5	-0.44	37278620	10895	69.17	3425	3455	3385	4445	2395	3420	3421.63	4.19	0	-3952	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	273	8.17	0.62	12	0.14	417.00	5496.00	5980	20230131	-43.06	3190	20220930	6.74	5980	-43.06	20230131	3210	6.07	20230103	5980	-43.06	20230131	3190	6.74	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
110	20230712	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-10	5	-0.29	33442955	9765	61.99	3425	3455	3395	4445	2395	3420	3424.78	4.19	0	-3507	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	273	8.18	0.62	12	0.12	417.00	5496.00	5980	20230131	-42.98	3190	20220930	6.90	5980	-42.98	20230131	3210	6.23	20230103	5980	-42.98	20230131	3190	6.90	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
111	20230712	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-15	5	-0.44	29995640	8751	55.55	3425	3455	3395	4445	2395	3420	3427.68	4.19	0	-3101	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	273	8.17	0.62	12	0.11	417.00	5496.00	5980	20230131	-43.06	3190	20220930	6.74	5980	-43.06	20230131	3210	6.07	20230103	5980	-43.06	20230131	3190	6.74	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
112	20230712	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	15	2	0.44	18557965	5406	34.32	3425	3455	3420	4445	2395	3420	3432.85	4.19	0	-1754	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	275	8.24	0.62	12	0.07	417.00	5496.00	5980	20230131	-42.56	3190	20220930	7.68	5980	-42.56	20230131	3210	7.01	20230103	5980	-42.56	20230131	3190	7.68	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
113	20230712	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	30	2	0.88	7370370	2147	13.63	3425	3455	3420	4445	2395	3420	3432.87	4.19	0	-608	3453	3436	3403	3386	3353	3445	3395	40	1025	500	2390	5	1	8018397	277	8.27	0.63	12	0.03	417.00	5496.00	5980	20230131	-42.31	3190	20220930	8.15	5980	-42.31	20230131	3210	7.48	20230103	5980	-42.31	20230131	3190	8.15	20220930	1.12	N	039740	500	40 억		335962	N	N	0	N	00	N
114	20230711	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	50	2	1.48	52618560	15552	80.90	3370	3420	3370	4380	2360	3370	3383.40	4.23	0	-3405	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	274	8.20	0.62	12	0.19	417.00	5496.00	5980	20230131	-42.81	3190	20220930	7.21	5980	-42.81	20230131	3210	6.54	20230103	5980	-42.81	20230131	3190	7.21	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
115	20230711	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	20	2	0.59	50482740	14926	77.64	3370	3405	3370	4380	2360	3370	3382.20	4.23	0	-3355	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	272	8.13	0.62	12	0.19	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
116	20230711	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	5	2	0.15	47455085	14030	72.98	3370	3405	3370	4380	2360	3370	3382.40	4.23	0	-2963	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	271	8.09	0.61	12	0.17	417.00	5496.00	5980	20230131	-43.56	3190	20220930	5.80	5980	-43.56	20230131	3210	5.14	20230103	5980	-43.56	20230131	3190	5.80	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
117	20230711	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	25	2	0.74	45265680	13381	69.61	3370	3405	3370	4380	2360	3370	3382.83	4.23	0	-2316	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	272	8.14	0.62	12	0.17	417.00	5496.00	5980	20230131	-43.23	3190	20220930	6.43	5980	-43.23	20230131	3210	5.76	20230103	5980	-43.23	20230131	3190	6.43	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
118	20230711	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	10	2	0.30	34790255	10280	53.47	3370	3405	3370	4380	2360	3370	3384.27	4.23	0	-1937	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	271	8.11	0.61	12	0.13	417.00	5496.00	5980	20230131	-43.48	3190	20220930	5.96	5980	-43.48	20230131	3210	5.30	20230103	5980	-43.48	20230131	3190	5.96	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
119	20230711	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	20	2	0.59	32312965	9548	49.67	3370	3405	3370	4380	2360	3370	3384.27	4.23	0	-1444	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	272	8.13	0.62	12	0.12	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
120	20230711	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	20	2	0.59	15316615	4533	23.58	3370	3395	3370	4380	2360	3370	3378.91	4.23	0	-628	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	272	8.13	0.62	12	0.06	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
121	20230711	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	20	2	0.59	7212640	2140	11.13	3370	3390	3370	4380	2360	3370	3370.39	4.23	0	-9	3430	3400	3340	3310	3250	3415	3325	40	1010	500	2350	5	1	8018397	272	8.13	0.62	12	0.03	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.14	N	039740	500	40 억		338797	N	N	0	N	00	N
122	20230710	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	25	2	0.75	64111400	19194	67.41	3345	3370	3280	4345	2345	3345	3340.18	4.19	0	2810	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	270	8.08	0.61	12	0.24	417.00	5496.00	5980	20230131	-43.65	3190	20220930	5.64	5980	-43.65	20230131	3210	4.98	20230103	5980	-43.65	20230131	3190	5.64	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
123	20230710	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-15	5	-0.45	54516500	16324	57.33	3345	3370	3280	4345	2345	3345	3339.65	4.19	0	3076	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	267	7.99	0.61	12	0.20	417.00	5496.00	5980	20230131	-44.31	3190	20220930	4.39	5980	-44.31	20230131	3210	3.74	20230103	5980	-44.31	20230131	3190	4.39	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
124	20230710	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	5	2	0.15	46575995	13946	48.98	3345	3370	3280	4345	2345	3345	3339.74	4.19	0	3378	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	269	8.03	0.61	12	0.17	417.00	5496.00	5980	20230131	-43.98	3190	20220930	5.02	5980	-43.98	20230131	3210	4.36	20230103	5980	-43.98	20230131	3190	5.02	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
125	20230710	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	10	2	0.30	43177010	12932	45.42	3345	3370	3280	4345	2345	3345	3338.77	4.19	0	3440	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	269	8.05	0.61	12	0.16	417.00	5496.00	5980	20230131	-43.90	3190	20220930	5.17	5980	-43.90	20230131	3210	4.52	20230103	5980	-43.90	20230131	3190	5.17	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
126	20230710	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	25	2	0.75	42716965	12795	44.94	3345	3370	3280	4345	2345	3345	3338.57	4.19	0	3464	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	270	8.08	0.61	12	0.16	417.00	5496.00	5980	20230131	-43.65	3190	20220930	5.64	5980	-43.65	20230131	3210	4.98	20230103	5980	-43.65	20230131	3190	5.64	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
127	20230710	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	0	3	0.00	40860325	12242	43.00	3345	3350	3280	4345	2345	3345	3337.72	4.19	0	3443	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	268	8.02	0.61	12	0.15	417.00	5496.00	5980	20230131	-44.06	3190	20220930	4.86	5980	-44.06	20230131	3210	4.21	20230103	5980	-44.06	20230131	3190	4.86	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
128	20230710	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-5	5	-0.15	23604075	7083	24.88	3345	3345	3280	4345	2345	3345	3332.50	4.19	0	1023	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	268	8.01	0.61	12	0.09	417.00	5496.00	5980	20230131	-44.15	3190	20220930	4.70	5980	-44.15	20230131	3210	4.05	20230103	5980	-44.15	20230131	3190	4.70	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
129	20230710	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-15	5	-0.45	11670190	3491	12.26	3345	3345	3310	4345	2345	3345	3342.94	4.19	0	-195	3415	3380	3330	3295	3245	3397	3312	40	1000	500	2340	5	1	8018397	267	7.99	0.61	12	0.04	417.00	5496.00	5980	20230131	-44.31	3190	20220930	4.39	5980	-44.31	20230131	3210	3.74	20230103	5980	-44.31	20230131	3190	4.39	20220930	1.13	N	039740	500	40 억		336001	N	N	0	N	00	N
130	20230707	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-20	5	-0.59	94936310	28473	83.39	3340	3365	3280	4370	2360	3365	3334.26	4.26	0	-5610	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	268	8.02	0.61	12	0.36	417.00	5496.00	5980	20230131	-44.06	3190	20220930	4.86	5980	-44.06	20230131	3210	4.21	20230103	5980	-44.06	20230131	3190	4.86	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
131	20230707	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-25	5	-0.74	82917650	24879	72.86	3340	3365	3280	4370	2360	3365	3332.84	4.26	0	-4185	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	268	8.01	0.61	12	0.31	417.00	5496.00	5980	20230131	-44.15	3190	20220930	4.70	5980	-44.15	20230131	3210	4.05	20230103	5980	-44.15	20230131	3190	4.70	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
132	20230707	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-35	5	-1.04	75889095	22776	66.70	3340	3365	3280	4370	2360	3365	3331.98	4.26	0	-3956	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	267	7.99	0.61	12	0.28	417.00	5496.00	5980	20230131	-44.31	3190	20220930	4.39	5980	-44.31	20230131	3210	3.74	20230103	5980	-44.31	20230131	3190	4.39	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
133	20230707	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-35	5	-1.04	64865750	19474	57.03	3340	3365	3280	4370	2360	3365	3330.89	4.26	0	-2557	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	267	7.99	0.61	12	0.24	417.00	5496.00	5980	20230131	-44.31	3190	20220930	4.39	5980	-44.31	20230131	3210	3.74	20230103	5980	-44.31	20230131	3190	4.39	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
134	20230707	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-40	5	-1.19	63596450	19094	55.92	3340	3365	3280	4370	2360	3365	3330.70	4.26	0	-2283	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	267	7.97	0.60	12	0.24	417.00	5496.00	5980	20230131	-44.40	3190	20220930	4.23	5980	-44.40	20230131	3210	3.58	20230103	5980	-44.40	20230131	3190	4.23	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
135	20230707	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-45	5	-1.34	57634075	17305	50.68	3340	3365	3280	4370	2360	3365	3330.49	4.26	0	-1103	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	266	7.96	0.60	12	0.22	417.00	5496.00	5980	20230131	-44.48	3190	20220930	4.08	5980	-44.48	20230131	3210	3.43	20230103	5980	-44.48	20230131	3190	4.08	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
136	20230707	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-40	5	-1.19	48001040	14419	42.23	3340	3365	3280	4370	2360	3365	3329.01	4.26	0	1202	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	267	7.97	0.60	12	0.18	417.00	5496.00	5980	20230131	-44.40	3190	20220930	4.23	5980	-44.40	20230131	3210	3.58	20230103	5980	-44.40	20230131	3190	4.23	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
137	20230707	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-15	5	-0.45	17153190	5136	15.04	3340	3350	3335	4370	2360	3365	3339.80	4.26	0	45	3561	3462	3411	3312	3261	3437	3287	40	1005	500	2350	5	1	8018397	269	8.03	0.61	12	0.06	417.00	5496.00	5980	20230131	-43.98	3190	20220930	5.02	5980	-43.98	20230131	3210	4.36	20230103	5980	-43.98	20230131	3190	5.02	20220930	1.13	N	039740	500	40 억		341879	N	N	0	N	00	N
138	20230706	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-110	5	-3.17	116519520	34145	155.80	3475	3510	3360	4515	2435	3475	3412.67	4.37	0	-7994	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	270	8.07	0.61	12	0.43	417.00	5496.00	5980	20230131	-43.73	3190	20220930	5.49	5980	-43.73	20230131	3210	4.83	20230103	5980	-43.73	20230131	3190	5.49	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
139	20230706	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-90	5	-2.59	110315865	32303	147.39	3475	3510	3360	4515	2435	3475	3415.03	4.37	0	-7512	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	271	8.12	0.62	12	0.40	417.00	5496.00	5980	20230131	-43.39	3190	20220930	6.11	5980	-43.39	20230131	3210	5.45	20230103	5980	-43.39	20230131	3190	6.11	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
140	20230706	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-90	5	-2.59	105489455	30877	140.89	3475	3510	3360	4515	2435	3475	3416.44	4.37	0	-7188	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	271	8.12	0.62	12	0.39	417.00	5496.00	5980	20230131	-43.39	3190	20220930	6.11	5980	-43.39	20230131	3210	5.45	20230103	5980	-43.39	20230131	3190	6.11	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
141	20230706	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-55	5	-1.58	73695790	21462	97.93	3475	3510	3380	4515	2435	3475	3433.78	4.37	0	-5303	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	274	8.20	0.62	12	0.27	417.00	5496.00	5980	20230131	-42.81	3190	20220930	7.21	5980	-42.81	20230131	3210	6.54	20230103	5980	-42.81	20230131	3190	7.21	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
142	20230706	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-35	5	-1.01	44087525	12812	58.46	3475	3510	3395	4515	2435	3475	3441.11	4.37	0	-4288	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	276	8.25	0.63	12	0.16	417.00	5496.00	5980	20230131	-42.47	3190	20220930	7.84	5980	-42.47	20230131	3210	7.17	20230103	5980	-42.47	20230131	3190	7.84	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
143	20230706	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-25	5	-0.72	39366190	11441	52.20	3475	3510	3395	4515	2435	3475	3440.80	4.37	0	-3442	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	277	8.27	0.63	12	0.14	417.00	5496.00	5980	20230131	-42.31	3190	20220930	8.15	5980	-42.31	20230131	3210	7.48	20230103	5980	-42.31	20230131	3190	8.15	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
144	20230706	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-25	5	-0.72	24991730	7263	33.14	3475	3510	3395	4515	2435	3475	3440.97	4.37	0	-2858	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	277	8.27	0.63	12	0.09	417.00	5496.00	5980	20230131	-42.31	3190	20220930	8.15	5980	-42.31	20230131	3210	7.48	20230103	5980	-42.31	20230131	3190	8.15	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
145	20230706	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-35	5	-1.01	4171980	1202	5.48	3475	3490	3440	4515	2435	3475	3470.87	4.37	0	-558	3598	3536	3493	3431	3388	3515	3410	40	1040	500	2430	5	1	8018397	276	8.25	0.63	12	0.01	417.00	5496.00	5980	20230131	-42.47	3190	20220930	7.84	5980	-42.47	20230131	3210	7.17	20230103	5980	-42.47	20230131	3190	7.84	20220930	1.11	N	039740	500	40 억		350124	N	N	0	N	00	N
146	20230705	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-25	5	-0.71	76422590	21916	61.22	3500	3555	3450	4550	2450	3500	3487.07	4.40	0	-2742	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	279	8.33	0.63	12	0.27	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
147	20230705	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-25	5	-0.71	74913430	21481	60.00	3500	3555	3450	4550	2450	3500	3487.43	4.40	0	-2509	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	279	8.33	0.63	12	0.27	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
148	20230705	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-40	5	-1.14	65671300	18807	52.53	3500	3555	3455	4550	2450	3500	3491.85	4.40	0	-2052	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	277	8.30	0.63	12	0.23	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
149	20230705	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-25	5	-0.71	60180590	17224	48.11	3500	3555	3455	4550	2450	3500	3494.00	4.40	0	-1556	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	279	8.33	0.63	12	0.21	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
150	20230705	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	-45	5	-1.29	57658100	16498	46.09	3500	3555	3455	4550	2450	3500	3494.85	4.40	0	-1141	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	277	8.29	0.63	12	0.21	417.00	5496.00	5980	20230131	-42.22	3190	20220930	8.31	5980	-42.22	20230131	3210	7.63	20230103	5980	-42.22	20230131	3190	8.31	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
151	20230705	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-30	5	-0.86	47813610	13661	38.16	3500	3555	3465	4550	2450	3500	3500.01	4.40	0	-9	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	278	8.32	0.63	12	0.17	417.00	5496.00	5980	20230131	-41.97	3190	20220930	8.78	5980	-41.97	20230131	3210	8.10	20230103	5980	-41.97	20230131	3190	8.78	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
152	20230705	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	5	2	0.14	33662185	9587	26.78	3500	3555	3465	4550	2450	3500	3511.23	4.40	0	816	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	281	8.41	0.64	12	0.12	417.00	5496.00	5980	20230131	-41.39	3190	20220930	9.87	5980	-41.39	20230131	3210	9.19	20230103	5980	-41.39	20230131	3190	9.87	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
153	20230705	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	20	2	0.57	18179840	5194	14.51	3500	3520	3500	4550	2450	3500	3500.16	4.40	0	3445	3606	3552	3506	3452	3406	3530	3430	40	1050	500	2450	5	1	8018397	282	8.44	0.64	12	0.06	417.00	5496.00	5980	20230131	-41.14	3190	20220930	10.34	5980	-41.14	20230131	3210	9.66	20230103	5980	-41.14	20230131	3190	10.34	20220930	1.11	N	039740	500	40 억		352865	N	N	0	N	00	N
154	20230704	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-25	5	-0.71	125255945	35798	56.77	3525	3560	3460	4580	2470	3525	3498.96	4.47	0	-5606	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	281	8.39	0.64	12	0.45	417.00	5496.00	5980	20230131	-41.47	3190	20220930	9.72	5980	-41.47	20230131	3210	9.03	20230103	5980	-41.47	20230131	3190	9.72	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
155	20230704	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-30	5	-0.85	113574160	32467	51.49	3525	3560	3460	4580	2470	3525	3498.14	4.47	0	-5218	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	280	8.38	0.64	12	0.40	417.00	5496.00	5980	20230131	-41.56	3190	20220930	9.56	5980	-41.56	20230131	3210	8.88	20230103	5980	-41.56	20230131	3190	9.56	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
156	20230704	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-10	5	-0.28	110432830	31569	50.06	3525	3560	3460	4580	2470	3525	3498.14	4.47	0	-4874	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	282	8.43	0.64	12	0.39	417.00	5496.00	5980	20230131	-41.22	3190	20220930	10.19	5980	-41.22	20230131	3210	9.50	20230103	5980	-41.22	20230131	3190	10.19	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
157	20230704	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-45	5	-1.28	96143040	27469	43.56	3525	3560	3460	4580	2470	3525	3500.06	4.47	0	-4024	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	279	8.35	0.63	12	0.34	417.00	5496.00	5980	20230131	-41.81	3190	20220930	9.09	5980	-41.81	20230131	3210	8.41	20230103	5980	-41.81	20230131	3190	9.09	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
158	20230704	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-40	5	-1.13	89862095	25656	40.69	3525	3560	3465	4580	2470	3525	3502.58	4.47	0	-3695	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	279	8.36	0.63	12	0.32	417.00	5496.00	5980	20230131	-41.72	3190	20220930	9.25	5980	-41.72	20230131	3210	8.57	20230103	5980	-41.72	20230131	3190	9.25	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
159	20230704	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-20	5	-0.57	70515155	20083	31.85	3525	3560	3475	4580	2470	3525	3511.19	4.47	0	-3584	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	281	8.41	0.64	12	0.25	417.00	5496.00	5980	20230131	-41.39	3190	20220930	9.87	5980	-41.39	20230131	3210	9.19	20230103	5980	-41.39	20230131	3190	9.87	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
160	20230704	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-30	5	-0.85	46641205	13244	21.00	3525	3560	3490	4580	2470	3525	3521.69	4.47	0	-2364	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	280	8.38	0.64	12	0.17	417.00	5496.00	5980	20230131	-41.56	3190	20220930	9.56	5980	-41.56	20230131	3210	8.88	20230103	5980	-41.56	20230131	3190	9.56	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
161	20230704	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	15	2	0.43	18959220	5376	8.53	3525	3560	3510	4580	2470	3525	3526.64	4.47	0	2155	3701	3612	3496	3407	3291	3657	3452	40	1055	500	2460	5	1	8018397	284	8.49	0.64	12	0.07	417.00	5496.00	5980	20230131	-40.80	3190	20220930	10.97	5980	-40.80	20230131	3210	10.28	20230103	5980	-40.80	20230131	3190	10.97	20220930	1.13	N	039740	500	40 억		358735	N	N	0	N	00	N
162	20230703	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	145	2	4.29	220898370	63058	193.70	3380	3585	3380	4390	2370	3380	3503.09	4.48	0	-2679	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	283	8.45	0.64	12	0.79	417.00	5496.00	5980	20230131	-41.05	3190	20220930	10.50	5980	-41.05	20230131	3210	9.81	20230103	5980	-41.05	20230131	3190	10.50	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
163	20230703	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	175	2	5.18	213458255	60949	187.22	3380	3585	3380	4390	2370	3380	3502.24	4.48	0	-2600	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	285	8.53	0.65	12	0.76	417.00	5496.00	5980	20230131	-40.55	3190	20220930	11.44	5980	-40.55	20230131	3210	10.75	20230103	5980	-40.55	20230131	3190	11.44	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
164	20230703	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	195	2	5.77	202534370	57873	177.77	3380	3585	3380	4390	2370	3380	3499.63	4.48	0	-2909	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	287	8.57	0.65	12	0.72	417.00	5496.00	5980	20230131	-40.22	3190	20220930	12.07	5980	-40.22	20230131	3210	11.37	20230103	5980	-40.22	20230131	3190	12.07	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
165	20230703	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	190	2	5.62	192550385	55046	169.09	3380	3585	3380	4390	2370	3380	3497.99	4.48	0	-3186	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	286	8.56	0.65	12	0.69	417.00	5496.00	5980	20230131	-40.30	3190	20220930	11.91	5980	-40.30	20230131	3210	11.21	20230103	5980	-40.30	20230131	3190	11.91	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
166	20230703	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	180	2	5.33	153000140	43967	135.05	3380	3580	3380	4390	2370	3380	3479.89	4.48	0	206	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	285	8.54	0.65	12	0.55	417.00	5496.00	5980	20230131	-40.47	3190	20220930	11.60	5980	-40.47	20230131	3210	10.90	20230103	5980	-40.47	20230131	3190	11.60	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
167	20230703	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	120	2	3.55	86814195	25272	77.63	3380	3500	3380	4390	2370	3380	3435.19	4.48	0	4864	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	281	8.39	0.64	12	0.32	417.00	5496.00	5980	20230131	-41.47	3190	20220930	9.72	5980	-41.47	20230131	3210	9.03	20230103	5980	-41.47	20230131	3190	9.72	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
168	20230703	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	90	2	2.66	64809685	18965	58.26	3380	3500	3380	4390	2370	3380	3417.33	4.48	0	4478	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	278	8.32	0.63	12	0.24	417.00	5496.00	5980	20230131	-41.97	3190	20220930	8.78	5980	-41.97	20230131	3210	8.10	20230103	5980	-41.97	20230131	3190	8.78	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N
169	20230703	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	60	2	1.78	34354495	10154	31.19	3380	3440	3380	4390	2370	3380	3383.35	4.48	0	2392	3466	3422	3376	3332	3286	3400	3310	40	1010	500	2360	5	1	8018397	276	8.25	0.63	12	0.13	417.00	5496.00	5980	20230131	-42.47	3190	20220930	7.84	5980	-42.47	20230131	3210	7.17	20230103	5980	-42.47	20230131	3190	7.84	20220930	1.12	N	039740	500	40 억		359524	N	N	0	N	00	N