KissMeData/032980/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	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1750	122	2	7.49	1643564108	954107	42.27	1629	1780	1629	2115	1140	1628	1722.52	3.55	0	118123	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	655	-6.53	2.70	12	2.55	-268.00	647.00	1891	20230703	-7.46	831	20221018	110.59	1891	-7.46	20230703	960	82.29	20230306	1891	-7.46	20230703	831	110.59	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
3	20230731	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1732	104	2	6.39	1421613157	826991	36.64	1629	1780	1629	2115	1140	1628	1719.38	3.55	0	106594	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	648	-6.46	2.68	12	2.21	-268.00	647.00	1891	20230703	-8.41	831	20221018	108.42	1891	-8.41	20230703	960	80.42	20230306	1891	-8.41	20230703	831	108.42	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
4	20230731	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1736	108	2	6.63	1278873017	744639	32.99	1629	1780	1629	2115	1140	1628	1717.84	3.55	0	110283	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	650	-6.48	2.68	12	1.99	-268.00	647.00	1891	20230703	-8.20	831	20221018	108.90	1891	-8.20	20230703	960	80.83	20230306	1891	-8.20	20230703	831	108.90	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
5	20230731	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1744	116	2	7.13	1168605839	680865	30.16	1629	1780	1629	2115	1140	1628	1716.78	3.55	0	99001	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	653	-6.51	2.70	12	1.82	-268.00	647.00	1891	20230703	-7.77	831	20221018	109.87	1891	-7.77	20230703	960	81.67	20230306	1891	-7.77	20230703	831	109.87	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
6	20230731	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1742	114	2	7.00	998961455	584077	25.87	1629	1780	1629	2115	1140	1628	1710.79	3.55	0	86588	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	652	-6.50	2.69	12	1.56	-268.00	647.00	1891	20230703	-7.88	831	20221018	109.63	1891	-7.88	20230703	960	81.46	20230306	1891	-7.88	20230703	831	109.63	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
7	20230731	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1733	105	2	6.45	879245893	514872	22.81	1629	1780	1629	2115	1140	1628	1708.21	3.55	0	57610	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	649	-6.47	2.68	12	1.38	-268.00	647.00	1891	20230703	-8.36	831	20221018	108.54	1891	-8.36	20230703	960	80.52	20230306	1891	-8.36	20230703	831	108.54	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
8	20230731	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1701	73	2	4.48	767395721	449563	19.92	1629	1780	1629	2115	1140	1628	1707.56	3.55	0	47278	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	637	-6.35	2.63	12	1.20	-268.00	647.00	1891	20230703	-10.05	831	20221018	104.69	1891	-10.05	20230703	960	77.19	20230306	1891	-10.05	20230703	831	104.69	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
9	20230731	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	3	2	0.18	27037786	16599	0.74	1629	1631	1629	2115	1140	1628	1629.10	3.55	0	757	1852	1740	1576	1464	1300	1796	1520	187	487	500	1070	1	1	37432787	611	-6.09	2.52	12	0.04	-268.00	647.00	1891	20230703	-13.75	831	20221018	96.27	1891	-13.75	20230703	960	69.90	20230306	1891	-13.75	20230703	831	96.27	20221018	0.32	N	032980	500	187 억		1330319	N	N	0	N	00	N
10	20230728	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	217	2	15.38	3586264602	2254133	1130.80	1413	1688	1412	1834	988	1411	1590.96	3.43	0	49583	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	609	-6.07	2.52	12	6.02	-268.00	647.00	1891	20230703	-13.91	831	20221018	95.91	1891	-13.91	20230703	960	69.58	20230306	1891	-13.91	20230703	831	95.91	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
11	20230728	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	206	2	14.60	3426500599	2156110	1081.62	1413	1688	1412	1834	988	1411	1589.20	3.43	0	40185	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	605	-6.03	2.50	12	5.76	-268.00	647.00	1891	20230703	-14.49	831	20221018	94.58	1891	-14.49	20230703	960	68.44	20230306	1891	-14.49	20230703	831	94.58	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
12	20230728	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	179	2	12.69	3222124361	2028605	1017.66	1413	1688	1412	1834	988	1411	1588.34	3.43	0	-6808	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	595	-5.93	2.46	12	5.42	-268.00	647.00	1891	20230703	-15.92	831	20221018	91.34	1891	-15.92	20230703	960	65.62	20230306	1891	-15.92	20230703	831	91.34	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
13	20230728	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	176	2	12.47	2966579659	1866817	936.50	1413	1688	1412	1834	988	1411	1589.11	3.43	0	-78397	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	594	-5.92	2.45	12	4.99	-268.00	647.00	1891	20230703	-16.08	831	20221018	90.97	1891	-16.08	20230703	960	65.31	20230306	1891	-16.08	20230703	831	90.97	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
14	20230728	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	142	2	10.06	1653067474	1061201	532.36	1413	1628	1412	1834	988	1411	1557.73	3.43	0	26944	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	581	-5.79	2.40	12	2.83	-268.00	647.00	1891	20230703	-17.87	831	20221018	86.88	1891	-17.87	20230703	960	61.77	20230306	1891	-17.87	20230703	831	86.88	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
15	20230728	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	125	2	8.86	1599112098	1026409	514.90	1413	1628	1412	1834	988	1411	1557.97	3.43	0	12333	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	575	-5.73	2.37	12	2.74	-268.00	647.00	1891	20230703	-18.77	831	20221018	84.84	1891	-18.77	20230703	960	60.00	20230306	1891	-18.77	20230703	831	84.84	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
16	20230728	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	174	2	12.33	1390587675	893423	448.19	1413	1628	1412	1834	988	1411	1556.47	3.43	0	-31426	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	593	-5.91	2.45	12	2.39	-268.00	647.00	1891	20230703	-16.18	831	20221018	90.73	1891	-16.18	20230703	960	65.10	20230306	1891	-16.18	20230703	831	90.73	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
17	20230728	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	18	2	1.28	30453728	21024	10.55	1413	1480	1412	1834	988	1411	1448.52	3.43	0	-3737	1501	1456	1403	1358	1305	1478	1380	187	423	500	930	1	1	37432787	535	-5.33	2.21	12	0.06	-268.00	647.00	1891	20230703	-24.43	831	20221018	71.96	1891	-24.43	20230703	960	48.85	20230306	1891	-24.43	20230703	831	71.96	20221018	0.32	N	032980	500	187 억		1285778	N	N	0	N	00	N
18	20230727	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	31	2	2.25	280216032	199160	78.49	1380	1448	1350	1794	966	1380	1406.99	3.59	16708	-56905	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	528	-5.26	2.18	12	0.53	-268.00	647.00	1891	20230703	-25.38	831	20221018	69.80	1891	-25.38	20230703	960	46.98	20230306	1891	-25.38	20230703	831	69.80	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
19	20230727	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	32	2	2.32	238568794	169459	66.79	1380	1448	1350	1794	966	1380	1407.83	3.59	16708	-49119	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	529	-5.27	2.18	12	0.45	-268.00	647.00	1891	20230703	-25.33	831	20221018	69.92	1891	-25.33	20230703	960	47.08	20230306	1891	-25.33	20230703	831	69.92	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
20	20230727	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	35	2	2.54	206639226	146782	57.85	1380	1448	1350	1794	966	1380	1407.80	3.59	16708	-42201	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	530	-5.28	2.19	12	0.39	-268.00	647.00	1891	20230703	-25.17	831	20221018	70.28	1891	-25.17	20230703	960	47.40	20230306	1891	-25.17	20230703	831	70.28	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
21	20230727	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	8	2	0.58	162750464	115621	45.57	1380	1448	1350	1794	966	1380	1407.62	3.59	16708	-33136	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	520	-5.18	2.15	12	0.31	-268.00	647.00	1891	20230703	-26.60	831	20221018	67.03	1891	-26.60	20230703	960	44.58	20230306	1891	-26.60	20230703	831	67.03	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
22	20230727	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	19	2	1.38	106017389	75247	29.66	1380	1448	1350	1794	966	1380	1408.93	3.59	16708	-18777	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	524	-5.22	2.16	12	0.20	-268.00	647.00	1891	20230703	-26.02	831	20221018	68.35	1891	-26.02	20230703	960	45.73	20230306	1891	-26.02	20230703	831	68.35	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
23	20230727	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	43	2	3.12	83264709	59170	23.32	1380	1448	1350	1794	966	1380	1407.21	3.59	16708	-13880	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	533	-5.31	2.20	12	0.16	-268.00	647.00	1891	20230703	-24.75	831	20221018	71.24	1891	-24.75	20230703	960	48.23	20230306	1891	-24.75	20230703	831	71.24	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
24	20230727	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	36	2	2.61	55499407	39628	15.62	1380	1448	1350	1794	966	1380	1400.51	3.59	16708	-5768	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	530	-5.28	2.19	12	0.11	-268.00	647.00	1891	20230703	-25.12	831	20221018	70.40	1891	-25.12	20230703	960	47.50	20230306	1891	-25.12	20230703	831	70.40	20221018	0.32	N	032980	500	187 억		1342683	N	N	0	N	00	N
25	20230727	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-30	5	-2.17	27642515	19829	7.81	1380	1448	1350	1794	966	1380	1394.04	3.59	16708	-2693	1467	1423	1367	1323	1267	1395	1295	187	414	500	910	1	1	37432787	505	-5.04	2.09	12	0.05	-268.00	647.00	1891	20230703	-28.61	831	20221018	62.45	1891	-28.61	20230703	960	40.62	20230306	1891	-28.61	20230703	831	62.45	20221018	0.32	N	032980	500	187 억		1342683	Y	N	0	N	00	N
26	20230726	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-31	5	-2.20	341702879	253226	176.65	1411	1411	1311	1834	988	1411	1349.36	3.54	0	16708	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	517	-5.15	2.13	12	0.68	-268.00	647.00	1891	20230703	-27.02	831	20221018	66.06	1891	-27.02	20230703	960	43.75	20230306	1891	-27.02	20230703	831	66.06	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
27	20230726	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-38	5	-2.69	326739837	242230	168.98	1411	1411	1311	1834	988	1411	1348.88	3.54	0	15448	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	514	-5.12	2.12	12	0.65	-268.00	647.00	1891	20230703	-27.39	831	20221018	65.22	1891	-27.39	20230703	960	43.02	20230306	1891	-27.39	20230703	831	65.22	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
28	20230726	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-85	5	-6.02	291000048	215835	150.57	1411	1411	1311	1834	988	1411	1348.25	3.54	0	13064	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	496	-4.95	2.05	12	0.58	-268.00	647.00	1891	20230703	-29.88	831	20221018	59.57	1891	-29.88	20230703	960	38.12	20230306	1891	-29.88	20230703	831	59.57	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
29	20230726	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-66	5	-4.68	215146922	158923	110.87	1411	1411	1332	1834	988	1411	1353.78	3.54	0	16759	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	503	-5.02	2.08	12	0.42	-268.00	647.00	1891	20230703	-28.87	831	20221018	61.85	1891	-28.87	20230703	960	40.10	20230306	1891	-28.87	20230703	831	61.85	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
30	20230726	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-58	5	-4.11	186508929	137584	95.98	1411	1411	1332	1834	988	1411	1355.60	3.54	0	13021	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	506	-5.05	2.09	12	0.37	-268.00	647.00	1891	20230703	-28.45	831	20221018	62.82	1891	-28.45	20230703	960	40.94	20230306	1891	-28.45	20230703	831	62.82	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
31	20230726	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-69	5	-4.89	158725843	116893	81.55	1411	1411	1332	1834	988	1411	1357.87	3.54	0	7189	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	502	-5.01	2.07	12	0.31	-268.00	647.00	1891	20230703	-29.03	831	20221018	61.49	1891	-29.03	20230703	960	39.79	20230306	1891	-29.03	20230703	831	61.49	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
32	20230726	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-45	5	-3.19	62100261	45292	31.60	1411	1411	1358	1834	988	1411	1371.11	3.54	0	-5905	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	511	-5.10	2.11	12	0.12	-268.00	647.00	1891	20230703	-27.76	831	20221018	64.38	1891	-27.76	20230703	960	42.29	20230306	1891	-27.76	20230703	831	64.38	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
33	20230726	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-41	5	-2.91	5460030	3937	2.75	1411	1411	1370	1834	988	1411	1386.85	3.54	0	-3544	1500	1455	1420	1375	1340	1478	1398	187	423	500	930	1	1	37432787	513	-5.11	2.12	12	0.01	-268.00	647.00	1891	20230703	-27.55	831	20221018	64.86	1891	-27.55	20230703	960	42.71	20230306	1891	-27.55	20230703	831	64.86	20221018	0.31	N	032980	500	187 억		1325975	N	N	0	N	00	N
34	20230725	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-18	5	-1.26	202342083	143334	70.19	1402	1465	1385	1857	1001	1429	1411.68	3.50	0	12423	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	528	-5.26	2.18	12	0.38	-268.00	647.00	1891	20230703	-25.38	831	20221018	69.80	1891	-25.38	20230703	960	46.98	20230306	1891	-25.38	20230703	831	69.80	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
35	20230725	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-17	5	-1.19	196261374	139024	68.08	1402	1465	1385	1857	1001	1429	1411.71	3.50	0	12326	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	529	-5.27	2.18	12	0.37	-268.00	647.00	1891	20230703	-25.33	831	20221018	69.92	1891	-25.33	20230703	960	47.08	20230306	1891	-25.33	20230703	831	69.92	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
36	20230725	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-9	5	-0.63	166557746	117987	57.78	1402	1465	1385	1857	1001	1429	1411.66	3.50	0	12467	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	532	-5.30	2.19	12	0.32	-268.00	647.00	1891	20230703	-24.91	831	20221018	70.88	1891	-24.91	20230703	960	47.92	20230306	1891	-24.91	20230703	831	70.88	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
37	20230725	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	17	2	1.19	158542547	112375	55.03	1402	1465	1385	1857	1001	1429	1410.83	3.50	0	12284	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	541	-5.40	2.23	12	0.30	-268.00	647.00	1891	20230703	-23.53	831	20221018	74.01	1891	-23.53	20230703	960	50.63	20230306	1891	-23.53	20230703	831	74.01	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
38	20230725	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	8	2	0.56	139028091	98910	48.44	1402	1440	1385	1857	1001	1429	1405.60	3.50	0	15128	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	538	-5.36	2.22	12	0.26	-268.00	647.00	1891	20230703	-24.01	831	20221018	72.92	1891	-24.01	20230703	960	49.69	20230306	1891	-24.01	20230703	831	72.92	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
39	20230725	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-6	5	-0.42	116364498	83047	40.67	1402	1440	1385	1857	1001	1429	1401.19	3.50	0	14450	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	533	-5.31	2.20	12	0.22	-268.00	647.00	1891	20230703	-24.75	831	20221018	71.24	1891	-24.75	20230703	960	48.23	20230306	1891	-24.75	20230703	831	71.24	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
40	20230725	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-39	5	-2.73	91755808	65507	32.08	1402	1440	1385	1857	1001	1429	1400.70	3.50	0	808	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	520	-5.19	2.15	12	0.17	-268.00	647.00	1891	20230703	-26.49	831	20221018	67.27	1891	-26.49	20230703	960	44.79	20230306	1891	-26.49	20230703	831	67.27	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
41	20230725	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	11	2	0.77	1892850	1321	0.65	1402	1440	1402	1857	1001	1429	1432.89	3.50	0	787	1574	1501	1457	1384	1340	1479	1362	187	428	500	940	1	1	37432787	539	-5.37	2.23	12	0.00	-268.00	647.00	1891	20230703	-23.85	831	20221018	73.29	1891	-23.85	20230703	960	50.00	20230306	1891	-23.85	20230703	831	73.29	20221018	0.31	N	032980	500	187 억		1311965	N	N	0	N	00	N
42	20230724	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-71	5	-4.73	294200023	204205	36.83	1500	1530	1413	1950	1050	1500	1440.71	3.68	0	-66011	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	535	-5.33	2.21	12	0.55	-268.00	647.00	1891	20230703	-24.43	831	20221018	71.96	1891	-24.43	20230703	960	48.85	20230306	1891	-24.43	20230703	831	71.96	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
43	20230724	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-68	5	-4.53	245175146	170193	30.70	1500	1530	1413	1950	1050	1500	1440.57	3.68	0	-45533	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	536	-5.34	2.21	12	0.45	-268.00	647.00	1891	20230703	-24.27	831	20221018	72.32	1891	-24.27	20230703	960	49.17	20230306	1891	-24.27	20230703	831	72.32	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
44	20230724	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-46	5	-3.07	197179330	137245	24.75	1500	1530	1413	1950	1050	1500	1436.70	3.68	0	-35286	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	544	-5.43	2.25	12	0.37	-268.00	647.00	1891	20230703	-23.11	831	20221018	74.97	1891	-23.11	20230703	960	51.46	20230306	1891	-23.11	20230703	831	74.97	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
45	20230724	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-58	5	-3.87	171557045	119473	21.55	1500	1530	1413	1950	1050	1500	1435.95	3.68	0	-27944	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	540	-5.38	2.23	12	0.32	-268.00	647.00	1891	20230703	-23.74	831	20221018	73.53	1891	-23.74	20230703	960	50.21	20230306	1891	-23.74	20230703	831	73.53	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
46	20230724	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-71	5	-4.73	155594962	108335	19.54	1500	1530	1413	1950	1050	1500	1436.24	3.68	0	-25964	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	535	-5.33	2.21	12	0.29	-268.00	647.00	1891	20230703	-24.43	831	20221018	71.96	1891	-24.43	20230703	960	48.85	20230306	1891	-24.43	20230703	831	71.96	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
47	20230724	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-80	5	-5.33	141551362	98483	17.76	1500	1530	1413	1950	1050	1500	1437.32	3.68	0	-19740	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	532	-5.30	2.19	12	0.26	-268.00	647.00	1891	20230703	-24.91	831	20221018	70.88	1891	-24.91	20230703	960	47.92	20230306	1891	-24.91	20230703	831	70.88	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
48	20230724	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-84	5	-5.60	99842947	69280	12.50	1500	1530	1413	1950	1050	1500	1441.15	3.68	0	-14410	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	530	-5.28	2.19	12	0.19	-268.00	647.00	1891	20230703	-25.12	831	20221018	70.40	1891	-25.12	20230703	960	47.50	20230306	1891	-25.12	20230703	831	70.40	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
49	20230724	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-50	5	-3.33	11133634	7461	1.35	1500	1500	1441	1950	1050	1500	1492.24	3.68	0	-4943	1602	1550	1480	1428	1358	1577	1455	187	450	500	990	1	1	37432787	543	-5.41	2.24	12	0.02	-268.00	647.00	1891	20230703	-23.32	831	20221018	74.49	1891	-23.32	20230703	960	51.04	20230306	1891	-23.32	20230703	831	74.49	20221018	0.32	N	032980	500	187 억		1377106	N	N	0	N	00	N
50	20230721	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	75	2	5.26	826790551	554096	136.16	1424	1532	1410	1852	998	1425	1492.14	3.79	0	-42715	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	561	-5.60	2.32	12	1.48	-268.00	647.00	1891	20230703	-20.68	831	20221018	80.51	1891	-20.68	20230703	960	56.25	20230306	1891	-20.68	20230703	831	80.51	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
51	20230721	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	42	2	2.95	710095546	475519	116.85	1424	1532	1410	1852	998	1425	1493.31	3.79	0	-7199	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	549	-5.47	2.27	12	1.27	-268.00	647.00	1891	20230703	-22.42	831	20221018	76.53	1891	-22.42	20230703	960	52.81	20230306	1891	-22.42	20230703	831	76.53	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
52	20230721	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	55	2	3.86	658076407	440129	108.15	1424	1532	1410	1852	998	1425	1495.19	3.79	0	-7022	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	554	-5.52	2.29	12	1.18	-268.00	647.00	1891	20230703	-21.73	831	20221018	78.10	1891	-21.73	20230703	960	54.17	20230306	1891	-21.73	20230703	831	78.10	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
53	20230721	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	44	2	3.09	635678447	424996	104.44	1424	1532	1410	1852	998	1425	1495.73	3.79	0	-3261	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	550	-5.48	2.27	12	1.14	-268.00	647.00	1891	20230703	-22.32	831	20221018	76.77	1891	-22.32	20230703	960	53.02	20230306	1891	-22.32	20230703	831	76.77	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
54	20230721	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	79	2	5.54	531528333	354366	87.08	1424	1532	1410	1852	998	1425	1499.94	3.79	0	26684	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	563	-5.61	2.32	12	0.95	-268.00	647.00	1891	20230703	-20.47	831	20221018	80.99	1891	-20.47	20230703	960	56.67	20230306	1891	-20.47	20230703	831	80.99	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
55	20230721	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	83	2	5.82	474613576	316694	77.82	1424	1532	1410	1852	998	1425	1498.65	3.79	0	26345	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	564	-5.63	2.33	12	0.85	-268.00	647.00	1891	20230703	-20.25	831	20221018	81.47	1891	-20.25	20230703	960	57.08	20230306	1891	-20.25	20230703	831	81.47	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
56	20230721	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	97	2	6.81	413040284	275871	67.79	1424	1532	1410	1852	998	1425	1497.22	3.79	0	23275	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	570	-5.68	2.35	12	0.74	-268.00	647.00	1891	20230703	-19.51	831	20221018	83.15	1891	-19.51	20230703	960	58.54	20230306	1891	-19.51	20230703	831	83.15	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
57	20230721	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-15	5	-1.05	13447818	9431	2.32	1424	1437	1410	1852	998	1425	1425.92	3.79	0	-303	1548	1486	1393	1331	1238	1517	1362	187	427	500	940	1	1	37432787	528	-5.26	2.18	12	0.03	-268.00	647.00	1891	20230703	-25.44	831	20221018	69.68	1891	-25.44	20230703	960	46.88	20230306	1891	-25.44	20230703	831	69.68	20221018	0.34	N	032980	500	187 억		1420277	N	N	0	N	00	N
58	20230720	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	69	2	5.09	550291249	402819	107.14	1355	1455	1300	1762	950	1356	1366.01	3.76	0	13496	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	533	-5.32	2.20	12	1.08	-268.00	647.00	1891	20230703	-24.64	831	20221018	71.48	1891	-24.64	20230703	960	48.44	20230306	1891	-24.64	20230703	831	71.48	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
59	20230720	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	30	2	2.21	390527491	290347	77.22	1355	1388	1300	1762	950	1356	1345.04	3.76	0	20624	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	519	-5.17	2.14	12	0.78	-268.00	647.00	1891	20230703	-26.71	831	20221018	66.79	1891	-26.71	20230703	960	44.38	20230306	1891	-26.71	20230703	831	66.79	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
60	20230720	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	9	2	0.66	289547194	216788	57.66	1355	1388	1300	1762	950	1356	1335.62	3.76	0	12583	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	511	-5.09	2.11	12	0.58	-268.00	647.00	1891	20230703	-27.82	831	20221018	64.26	1891	-27.82	20230703	960	42.19	20230306	1891	-27.82	20230703	831	64.26	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
61	20230720	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-43	5	-3.17	142850719	108979	28.99	1355	1355	1300	1762	950	1356	1310.81	3.76	0	-1471	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	491	-4.90	2.03	12	0.29	-268.00	647.00	1891	20230703	-30.57	831	20221018	58.00	1891	-30.57	20230703	960	36.77	20230306	1891	-30.57	20230703	831	58.00	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
62	20230720	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-40	5	-2.95	120067042	91574	24.36	1355	1355	1300	1762	950	1356	1311.15	3.76	0	4844	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	493	-4.91	2.03	12	0.24	-268.00	647.00	1891	20230703	-30.41	831	20221018	58.36	1891	-30.41	20230703	960	37.08	20230306	1891	-30.41	20230703	831	58.36	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
63	20230720	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-47	5	-3.47	85176906	64883	17.26	1355	1355	1300	1762	950	1356	1312.78	3.76	0	-645	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	490	-4.88	2.02	12	0.17	-268.00	647.00	1891	20230703	-30.78	831	20221018	57.52	1891	-30.78	20230703	960	36.35	20230306	1891	-30.78	20230703	831	57.52	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
64	20230720	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-35	5	-2.58	44200258	33524	8.92	1355	1355	1309	1762	950	1356	1318.47	3.76	0	-2456	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	494	-4.93	2.04	12	0.09	-268.00	647.00	1891	20230703	-30.14	831	20221018	58.97	1891	-30.14	20230703	960	37.60	20230306	1891	-30.14	20230703	831	58.97	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
65	20230720	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-41	5	-3.02	14515752	10970	2.92	1355	1355	1315	1762	950	1356	1323.22	3.76	0	-525	1465	1410	1355	1300	1245	1383	1273	187	406	500	890	1	1	37432787	492	-4.91	2.03	12	0.03	-268.00	647.00	1891	20230703	-30.46	831	20221018	58.24	1891	-30.46	20230703	960	36.98	20230306	1891	-30.46	20230703	831	58.24	20221018	0.35	N	032980	500	187 억		1405705	N	N	0	N	00	N
66	20230719	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-54	5	-3.83	506422865	375983	111.93	1410	1410	1300	1833	987	1410	1346.91	3.91	0	-59306	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	508	-5.06	2.10	12	1.00	-268.00	647.00	1891	20230703	-28.29	831	20221018	63.18	1891	-28.29	20230703	960	41.25	20230306	1891	-28.29	20230703	831	63.18	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
67	20230719	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-85	5	-6.03	441571334	327753	97.57	1410	1410	1300	1833	987	1410	1347.27	3.91	0	-41009	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	496	-4.94	2.05	12	0.88	-268.00	647.00	1891	20230703	-29.93	831	20221018	59.45	1891	-29.93	20230703	960	38.02	20230306	1891	-29.93	20230703	831	59.45	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
68	20230719	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-67	5	-4.75	378763457	280636	83.54	1410	1410	1300	1833	987	1410	1349.66	3.91	0	-21258	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	503	-5.01	2.08	12	0.75	-268.00	647.00	1891	20230703	-28.98	831	20221018	61.61	1891	-28.98	20230703	960	39.90	20230306	1891	-28.98	20230703	831	61.61	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
69	20230719	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-48	5	-3.40	346225663	256385	76.32	1410	1410	1300	1833	987	1410	1350.41	3.91	0	-13972	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	510	-5.08	2.11	12	0.68	-268.00	647.00	1891	20230703	-27.97	831	20221018	63.90	1891	-27.97	20230703	960	41.88	20230306	1891	-27.97	20230703	831	63.90	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
70	20230719	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-40	5	-2.84	320250493	237465	70.69	1410	1410	1300	1833	987	1410	1348.62	3.91	0	-980	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	513	-5.11	2.12	12	0.63	-268.00	647.00	1891	20230703	-27.55	831	20221018	64.86	1891	-27.55	20230703	960	42.71	20230306	1891	-27.55	20230703	831	64.86	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
71	20230719	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-53	5	-3.76	296424613	219964	65.48	1410	1410	1300	1833	987	1410	1347.61	3.91	0	6828	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	508	-5.06	2.10	12	0.59	-268.00	647.00	1891	20230703	-28.24	831	20221018	63.30	1891	-28.24	20230703	960	41.35	20230306	1891	-28.24	20230703	831	63.30	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
72	20230719	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-76	5	-5.39	248508073	184593	54.95	1410	1410	1300	1833	987	1410	1346.25	3.91	0	7649	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	499	-4.98	2.06	12	0.49	-268.00	647.00	1891	20230703	-29.46	831	20221018	60.53	1891	-29.46	20230703	960	38.96	20230306	1891	-29.46	20230703	831	60.53	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
73	20230719	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-12	5	-0.85	18395016	13245	3.94	1410	1410	1350	1833	987	1410	1388.83	3.91	0	-1766	1456	1433	1387	1364	1318	1444	1375	187	423	500	930	1	1	37432787	523	-5.22	2.16	12	0.04	-268.00	647.00	1891	20230703	-26.07	831	20221018	68.23	1891	-26.07	20230703	960	45.62	20230306	1891	-26.07	20230703	831	68.23	20221018	0.34	N	032980	500	187 억		1464995	N	N	0	N	00	N
74	20230718	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	23	2	1.66	453559429	330541	72.86	1387	1410	1341	1803	971	1387	1372.17	4.16	0	-93196	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	528	-5.26	2.18	12	0.88	-268.00	647.00	1891	20230703	-25.44	831	20221018	69.68	1891	-25.44	20230703	960	46.88	20230306	1891	-25.44	20230703	831	69.68	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
75	20230718	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-3	5	-0.22	374686549	273939	60.39	1387	1400	1341	1803	971	1387	1367.77	4.16	0	-78624	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	518	-5.16	2.14	12	0.73	-268.00	647.00	1891	20230703	-26.81	831	20221018	66.55	1891	-26.81	20230703	960	44.17	20230306	1891	-26.81	20230703	831	66.55	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
76	20230718	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-38	5	-2.74	311656297	227300	50.11	1387	1400	1343	1803	971	1387	1371.12	4.16	0	-81274	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	505	-5.03	2.09	12	0.61	-268.00	647.00	1891	20230703	-28.66	831	20221018	62.33	1891	-28.66	20230703	960	40.52	20230306	1891	-28.66	20230703	831	62.33	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
77	20230718	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-29	5	-2.09	248589359	180640	39.82	1387	1400	1353	1803	971	1387	1376.16	4.16	0	-64137	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	508	-5.07	2.10	12	0.48	-268.00	647.00	1891	20230703	-28.19	831	20221018	63.42	1891	-28.19	20230703	960	41.46	20230306	1891	-28.19	20230703	831	63.42	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
78	20230718	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-23	5	-1.66	234671011	170396	37.56	1387	1400	1353	1803	971	1387	1377.21	4.16	0	-59411	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	511	-5.09	2.11	12	0.46	-268.00	647.00	1891	20230703	-27.87	831	20221018	64.14	1891	-27.87	20230703	960	42.08	20230306	1891	-27.87	20230703	831	64.14	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
79	20230718	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-21	5	-1.51	201981134	146458	32.28	1387	1400	1353	1803	971	1387	1379.11	4.16	0	-45878	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	511	-5.10	2.11	12	0.39	-268.00	647.00	1891	20230703	-27.76	831	20221018	64.38	1891	-27.76	20230703	960	42.29	20230306	1891	-27.76	20230703	831	64.38	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
80	20230718	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-24	5	-1.73	112711681	81715	18.01	1387	1395	1353	1803	971	1387	1379.33	4.16	0	-13839	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	510	-5.09	2.11	12	0.22	-268.00	647.00	1891	20230703	-27.92	831	20221018	64.02	1891	-27.92	20230703	960	41.98	20230306	1891	-27.92	20230703	831	64.02	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
81	20230718	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-2	5	-0.14	11997784	8635	1.90	1387	1393	1385	1803	971	1387	1389.44	4.16	0	-5427	1476	1431	1385	1340	1294	1408	1317	187	416	500	910	1	1	37432787	518	-5.17	2.14	12	0.02	-268.00	647.00	1891	20230703	-26.76	831	20221018	66.67	1891	-26.76	20230703	960	44.27	20230306	1891	-26.76	20230703	831	66.67	20221018	0.40	N	032980	500	187 억		1555691	N	N	0	N	00	N
82	20230717	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-12	5	-0.86	629249031	453506	42.48	1400	1430	1339	1818	980	1399	1387.52	4.17	0	-8160	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	519	-5.18	2.14	12	1.21	-268.00	647.00	1891	20230703	-26.65	831	20221018	66.91	1891	-26.65	20230703	960	44.48	20230306	1891	-26.65	20230703	831	66.91	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
83	20230717	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	13	2	0.93	598431626	431473	40.41	1400	1430	1339	1818	980	1399	1386.95	4.17	0	-1727	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	529	-5.27	2.18	12	1.15	-268.00	647.00	1891	20230703	-25.33	831	20221018	69.92	1891	-25.33	20230703	960	47.08	20230306	1891	-25.33	20230703	831	69.92	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
84	20230717	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-1	5	-0.07	484888490	350991	32.88	1400	1430	1339	1818	980	1399	1381.48	4.17	0	-18448	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	523	-5.22	2.16	12	0.94	-268.00	647.00	1891	20230703	-26.07	831	20221018	68.23	1891	-26.07	20230703	960	45.62	20230306	1891	-26.07	20230703	831	68.23	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
85	20230717	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	4	2	0.29	423137799	306637	28.72	1400	1430	1339	1818	980	1399	1379.93	4.17	0	-6707	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	525	-5.24	2.17	12	0.82	-268.00	647.00	1891	20230703	-25.81	831	20221018	68.83	1891	-25.81	20230703	960	46.15	20230306	1891	-25.81	20230703	831	68.83	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
86	20230717	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-26	5	-1.86	358155808	260043	24.36	1400	1430	1339	1818	980	1399	1377.29	4.17	0	-25770	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	514	-5.12	2.12	12	0.69	-268.00	647.00	1891	20230703	-27.39	831	20221018	65.22	1891	-27.39	20230703	960	43.02	20230306	1891	-27.39	20230703	831	65.22	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
87	20230717	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-46	5	-3.29	268512178	193803	18.15	1400	1430	1347	1818	980	1399	1385.49	4.17	0	-30597	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	506	-5.05	2.09	12	0.52	-268.00	647.00	1891	20230703	-28.45	831	20221018	62.82	1891	-28.45	20230703	960	40.94	20230306	1891	-28.45	20230703	831	62.82	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
88	20230717	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-22	5	-1.57	212632966	152630	14.30	1400	1430	1350	1818	980	1399	1393.13	4.17	0	-23159	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	515	-5.14	2.13	12	0.41	-268.00	647.00	1891	20230703	-27.18	831	20221018	65.70	1891	-27.18	20230703	960	43.44	20230306	1891	-27.18	20230703	831	65.70	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
89	20230717	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	16	2	1.14	84588449	60302	5.65	1400	1415	1399	1818	980	1399	1402.75	4.17	0	3328	1601	1500	1415	1314	1229	1457	1271	187	419	500	920	1	1	37432787	530	-5.28	2.19	12	0.16	-268.00	647.00	1891	20230703	-25.17	831	20221018	70.28	1891	-25.17	20230703	960	47.40	20230306	1891	-25.17	20230703	831	70.28	20221018	0.40	N	032980	500	187 억		1560740	N	N	0	N	00	N
90	20230714	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-122	5	-8.02	1490569927	1067467	115.00	1516	1516	1330	1977	1065	1521	1396.31	3.77	0	153043	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	521	-5.22	2.16	12	2.87	-268.00	647.00	1891	20230703	-26.02	831	20221018	68.35	1891	-26.02	20230703	960	45.73	20230306	1891	-26.02	20230703	831	68.35	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
91	20230714	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-126	5	-8.28	1418211739	1015620	109.42	1516	1516	1330	1977	1065	1521	1396.35	3.77	0	157172	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	519	-5.21	2.16	12	2.73	-268.00	647.00	1891	20230703	-26.23	831	20221018	67.87	1891	-26.23	20230703	960	45.31	20230306	1891	-26.23	20230703	831	67.87	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
92	20230714	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-163	5	-10.72	1044040146	739364	79.66	1516	1516	1356	1977	1065	1521	1412.02	3.77	0	96303	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	505	-5.07	2.10	12	1.99	-268.00	647.00	1891	20230703	-28.19	831	20221018	63.42	1891	-28.19	20230703	960	41.46	20230306	1891	-28.19	20230703	831	63.42	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
93	20230714	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-134	5	-8.81	762175103	533387	57.46	1516	1516	1378	1977	1065	1521	1428.87	3.77	0	91887	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	516	-5.18	2.14	12	1.43	-268.00	647.00	1891	20230703	-26.65	831	20221018	66.91	1891	-26.65	20230703	960	44.48	20230306	1891	-26.65	20230703	831	66.91	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
94	20230714	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-111	5	-7.30	570012135	395193	42.58	1516	1516	1394	1977	1065	1521	1442.28	3.77	0	75272	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	525	-5.26	2.18	12	1.06	-268.00	647.00	1891	20230703	-25.44	831	20221018	69.68	1891	-25.44	20230703	960	46.88	20230306	1891	-25.44	20230703	831	69.68	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
95	20230714	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-104	5	-6.84	459057065	316539	34.10	1516	1516	1405	1977	1065	1521	1450.15	3.77	0	58917	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	527	-5.29	2.19	12	0.85	-268.00	647.00	1891	20230703	-25.07	831	20221018	70.52	1891	-25.07	20230703	960	47.60	20230306	1891	-25.07	20230703	831	70.52	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
96	20230714	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-61	5	-4.01	264446594	180591	19.46	1516	1516	1443	1977	1065	1521	1464.21	3.77	0	34671	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	543	-5.45	2.26	12	0.49	-268.00	647.00	1891	20230703	-22.79	831	20221018	75.69	1891	-22.79	20230703	960	52.08	20230306	1891	-22.79	20230703	831	75.69	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
97	20230714	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-33	5	-2.17	26290428	17525	1.89	1516	1516	1488	1977	1065	1521	1499.68	3.77	0	-4039	1791	1655	1588	1452	1385	1622	1419	186	456	500	1000	1	1	37208572	554	-5.55	2.30	12	0.05	-268.00	647.00	1891	20230703	-21.31	831	20221018	79.06	1891	-21.31	20230703	960	55.00	20230306	1891	-21.31	20230703	831	79.06	20221018	0.40	N	032980	500	186 억		1401996	N	N	0	N	00	N
98	20230713	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-191	5	-11.16	1443672812	927666	297.18	1712	1724	1521	2225	1199	1712	1556.39	4.05	0	-104832	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	566	-5.68	2.35	12	2.49	-268.00	647.00	1891	20230703	-19.57	831	20221018	83.03	1891	-19.57	20230703	960	58.44	20230306	1891	-19.57	20230703	831	83.03	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
99	20230713	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-173	5	-10.11	1318529645	845654	270.90	1712	1724	1523	2225	1199	1712	1559.18	4.05	0	-80753	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	573	-5.74	2.38	12	2.27	-268.00	647.00	1891	20230703	-18.61	831	20221018	85.20	1891	-18.61	20230703	960	60.31	20230306	1891	-18.61	20230703	831	85.20	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
100	20230713	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-171	5	-9.99	1267453017	812381	260.25	1712	1724	1523	2225	1199	1712	1560.17	4.05	0	-73927	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	573	-5.75	2.38	12	2.18	-268.00	647.00	1891	20230703	-18.51	831	20221018	85.44	1891	-18.51	20230703	960	60.52	20230306	1891	-18.51	20230703	831	85.44	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
101	20230713	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-165	5	-9.64	1176431364	753210	241.29	1712	1724	1523	2225	1199	1712	1561.89	4.05	0	-42568	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	576	-5.77	2.39	12	2.02	-268.00	647.00	1891	20230703	-18.19	831	20221018	86.16	1891	-18.19	20230703	960	61.15	20230306	1891	-18.19	20230703	831	86.16	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
102	20230713	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-169	5	-9.87	992303158	634124	203.14	1712	1724	1523	2225	1199	1712	1564.84	4.05	0	-5222	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	574	-5.76	2.38	12	1.70	-268.00	647.00	1891	20230703	-18.40	831	20221018	85.68	1891	-18.40	20230703	960	60.73	20230306	1891	-18.40	20230703	831	85.68	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
103	20230713	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-169	5	-9.87	893183904	569621	182.48	1712	1724	1523	2225	1199	1712	1568.03	4.05	0	5850	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	574	-5.76	2.38	12	1.53	-268.00	647.00	1891	20230703	-18.40	831	20221018	85.68	1891	-18.40	20230703	960	60.73	20230306	1891	-18.40	20230703	831	85.68	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
104	20230713	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-162	5	-9.46	774565200	492615	157.81	1712	1724	1525	2225	1199	1712	1572.35	4.05	0	28161	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	577	-5.78	2.40	12	1.32	-268.00	647.00	1891	20230703	-18.03	831	20221018	86.52	1891	-18.03	20230703	960	61.46	20230306	1891	-18.03	20230703	831	86.52	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
105	20230713	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1660	-52	5	-3.04	32631699	19406	6.22	1712	1724	1659	2225	1199	1712	1681.53	4.05	0	3124	1842	1777	1734	1669	1626	1755	1647	186	513	500	1120	1	1	37208572	618	-6.19	2.57	12	0.05	-268.00	647.00	1891	20230703	-12.22	831	20221018	99.76	1891	-12.22	20230703	960	72.92	20230306	1891	-12.22	20230703	831	99.76	20221018	0.40	N	032980	500	186 억		1507208	N	N	0	N	00	N
106	20230712	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1712	-78	5	-4.36	534281491	310879	78.99	1790	1799	1691	2325	1253	1790	1718.62	4.21	0	-56653	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	637	-6.39	2.65	12	0.84	-268.00	647.00	1891	20230703	-9.47	831	20221018	106.02	1891	-9.47	20230703	960	78.33	20230306	1891	-9.47	20230703	831	106.02	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
107	20230712	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1701	-89	5	-4.97	475145917	276023	70.14	1790	1799	1691	2325	1253	1790	1721.40	4.21	0	-51343	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	633	-6.35	2.63	12	0.74	-268.00	647.00	1891	20230703	-10.05	831	20221018	104.69	1891	-10.05	20230703	960	77.19	20230306	1891	-10.05	20230703	831	104.69	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
108	20230712	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1725	-65	5	-3.63	363085603	210293	53.43	1790	1799	1708	2325	1253	1790	1726.57	4.21	0	-57564	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	642	-6.44	2.67	12	0.57	-268.00	647.00	1891	20230703	-8.78	831	20221018	107.58	1891	-8.78	20230703	960	79.69	20230306	1891	-8.78	20230703	831	107.58	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
109	20230712	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1727	-63	5	-3.52	317913832	184057	46.77	1790	1799	1708	2325	1253	1790	1727.26	4.21	0	-48155	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	643	-6.44	2.67	12	0.49	-268.00	647.00	1891	20230703	-8.67	831	20221018	107.82	1891	-8.67	20230703	960	79.90	20230306	1891	-8.67	20230703	831	107.82	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
110	20230712	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1712	-78	5	-4.36	256372414	148198	37.66	1790	1799	1712	2325	1253	1790	1729.93	4.21	0	-44174	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	637	-6.39	2.65	12	0.40	-268.00	647.00	1891	20230703	-9.47	831	20221018	106.02	1891	-9.47	20230703	960	78.33	20230306	1891	-9.47	20230703	831	106.02	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
111	20230712	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1729	-61	5	-3.41	142345758	81863	20.80	1790	1799	1719	2325	1253	1790	1738.83	4.21	0	-36447	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	643	-6.45	2.67	12	0.22	-268.00	647.00	1891	20230703	-8.57	831	20221018	108.06	1891	-8.57	20230703	960	80.10	20230306	1891	-8.57	20230703	831	108.06	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
112	20230712	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1736	-54	5	-3.02	89148475	51022	12.96	1790	1799	1725	2325	1253	1790	1747.25	4.21	0	-28806	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	646	-6.48	2.68	12	0.14	-268.00	647.00	1891	20230703	-8.20	831	20221018	108.90	1891	-8.20	20230703	960	80.83	20230306	1891	-8.20	20230703	831	108.90	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
113	20230712	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	9	2	0.50	4133107	2309	0.59	1790	1799	1787	2325	1253	1790	1790.00	4.21	0	-1517	1894	1842	1766	1714	1638	1868	1740	186	536	500	1180	1	1	37208572	669	-6.71	2.78	12	0.01	-268.00	647.00	1891	20230703	-4.87	831	20221018	116.49	1891	-4.87	20230703	960	87.40	20230306	1891	-4.87	20230703	831	116.49	20221018	0.40	N	032980	500	186 억		1564926	N	N	0	N	00	N
114	20230711	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	73	2	4.25	692758768	392837	148.79	1709	1818	1690	2230	1202	1717	1763.42	4.13	0	23729	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	666	-6.68	2.77	12	1.06	-268.00	647.00	1891	20230703	-5.34	831	20221018	115.40	1891	-5.34	20230703	960	86.46	20230306	1891	-5.34	20230703	831	115.40	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
115	20230711	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1784	67	2	3.90	688607008	390514	147.91	1709	1818	1690	2230	1202	1717	1763.34	4.13	0	23898	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	664	-6.66	2.76	12	1.05	-268.00	647.00	1891	20230703	-5.66	831	20221018	114.68	1891	-5.66	20230703	960	85.83	20230306	1891	-5.66	20230703	831	114.68	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
116	20230711	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	100	2	5.82	600337286	341226	129.24	1709	1818	1690	2230	1202	1717	1759.35	4.13	0	22913	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	676	-6.78	2.81	12	0.92	-268.00	647.00	1891	20230703	-3.91	831	20221018	118.65	1891	-3.91	20230703	960	89.27	20230306	1891	-3.91	20230703	831	118.65	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
117	20230711	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1783	66	2	3.84	432888502	248515	94.12	1709	1806	1690	2230	1202	1717	1741.90	4.13	0	3885	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	663	-6.65	2.76	12	0.67	-268.00	647.00	1891	20230703	-5.71	831	20221018	114.56	1891	-5.71	20230703	960	85.73	20230306	1891	-5.71	20230703	831	114.56	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
118	20230711	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	13	2	0.76	258609571	150736	57.09	1709	1743	1690	2230	1202	1717	1715.65	4.13	0	-16001	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	644	-6.46	2.67	12	0.41	-268.00	647.00	1891	20230703	-8.51	831	20221018	108.18	1891	-8.51	20230703	960	80.21	20230306	1891	-8.51	20230703	831	108.18	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
119	20230711	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	-18	5	-1.05	223998728	130532	49.44	1709	1743	1690	2230	1202	1717	1716.04	4.13	0	-24285	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	632	-6.34	2.63	12	0.35	-268.00	647.00	1891	20230703	-10.15	831	20221018	104.45	1891	-10.15	20230703	960	76.98	20230306	1891	-10.15	20230703	831	104.45	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
120	20230711	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1715	-2	5	-0.12	148467380	86248	32.67	1709	1743	1700	2230	1202	1717	1721.40	4.13	0	-31136	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	638	-6.40	2.65	12	0.23	-268.00	647.00	1891	20230703	-9.31	831	20221018	106.38	1891	-9.31	20230703	960	78.65	20230306	1891	-9.31	20230703	831	106.38	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
121	20230711	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	0	3	0.00	3423872	2003	0.76	1709	1717	1700	2230	1202	1717	1709.37	4.13	0	-148	1849	1782	1709	1642	1569	1816	1676	186	514	500	1130	1	1	37208572	639	-6.41	2.65	12	0.01	-268.00	647.00	1891	20230703	-9.20	831	20221018	106.62	1891	-9.20	20230703	960	78.85	20230306	1891	-9.20	20230703	831	106.62	20221018	0.42	N	032980	500	186 억		1536923	N	N	0	N	00	N
122	20230710	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	28	2	1.66	450153598	259022	32.36	1689	1776	1636	2195	1183	1689	1737.95	4.03	0	34857	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	639	-6.41	2.65	12	0.70	-268.00	647.00	1891	20230703	-9.20	831	20221018	106.62	1891	-9.20	20230703	960	78.85	20230306	1891	-9.20	20230703	831	106.62	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
123	20230710	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1727	38	2	2.25	380895863	218033	27.24	1689	1776	1689	2195	1183	1689	1746.96	4.03	0	36305	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	643	-6.44	2.67	12	0.59	-268.00	647.00	1891	20230703	-8.67	831	20221018	107.82	1891	-8.67	20230703	960	79.90	20230306	1891	-8.67	20230703	831	107.82	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
124	20230710	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	64	2	3.79	363246718	207866	25.97	1689	1776	1689	2195	1183	1689	1747.50	4.03	0	42790	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	652	-6.54	2.71	12	0.56	-268.00	647.00	1891	20230703	-7.30	831	20221018	110.95	1891	-7.30	20230703	960	82.60	20230306	1891	-7.30	20230703	831	110.95	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
125	20230710	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	65	2	3.85	283312877	162283	20.27	1689	1776	1689	2195	1183	1689	1745.80	4.03	0	23984	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	653	-6.54	2.71	12	0.44	-268.00	647.00	1891	20230703	-7.24	831	20221018	111.07	1891	-7.24	20230703	960	82.71	20230306	1891	-7.24	20230703	831	111.07	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
126	20230710	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1721	32	2	1.89	256521817	146863	18.35	1689	1776	1689	2195	1183	1689	1746.67	4.03	0	22111	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	640	-6.42	2.66	12	0.39	-268.00	647.00	1891	20230703	-8.99	831	20221018	107.10	1891	-8.99	20230703	960	79.27	20230306	1891	-8.99	20230703	831	107.10	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
127	20230710	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	50	2	2.96	218515541	124884	15.60	1689	1776	1689	2195	1183	1689	1749.75	4.03	0	13426	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	647	-6.49	2.69	12	0.34	-268.00	647.00	1891	20230703	-8.04	831	20221018	109.27	1891	-8.04	20230703	960	81.15	20230306	1891	-8.04	20230703	831	109.27	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
128	20230710	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1761	72	2	4.26	163322330	93469	11.68	1689	1776	1689	2195	1183	1689	1747.34	4.03	0	16320	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	655	-6.57	2.72	12	0.25	-268.00	647.00	1891	20230703	-6.87	831	20221018	111.91	1891	-6.87	20230703	960	83.44	20230306	1891	-6.87	20230703	831	111.91	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
129	20230710	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	18	2	1.07	3174782	1878	0.23	1689	1711	1689	2195	1183	1689	1690.51	4.03	0	-177	1860	1774	1721	1635	1582	1748	1609	186	506	500	1110	1	1	37208572	635	-6.37	2.64	12	0.01	-268.00	647.00	1891	20230703	-9.73	831	20221018	105.42	1891	-9.73	20230703	960	77.81	20230306	1891	-9.73	20230703	831	105.42	20221018	0.44	N	032980	500	186 억		1501361	N	N	0	N	00	N
130	20230707	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	-126	5	-6.94	1379026006	798902	233.24	1800	1807	1668	2355	1271	1815	1726.53	4.13	0	-37901	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	628	-6.30	2.61	12	2.15	-268.00	647.00	1891	20230703	-10.68	831	20221018	103.25	1891	-10.68	20230703	960	75.94	20230306	1891	-10.68	20230703	831	103.25	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
131	20230707	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-125	5	-6.89	1229456207	710457	207.42	1800	1807	1668	2355	1271	1815	1730.48	4.13	0	-27649	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	629	-6.31	2.61	12	1.91	-268.00	647.00	1891	20230703	-10.63	831	20221018	103.37	1891	-10.63	20230703	960	76.04	20230306	1891	-10.63	20230703	831	103.37	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
132	20230707	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1714	-101	5	-5.56	1049539501	604978	176.63	1800	1807	1668	2355	1271	1815	1734.80	4.13	0	-51402	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	638	-6.40	2.65	12	1.63	-268.00	647.00	1891	20230703	-9.36	831	20221018	106.26	1891	-9.36	20230703	960	78.54	20230306	1891	-9.36	20230703	831	106.26	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
133	20230707	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1726	-89	5	-4.90	651072889	371310	108.41	1800	1807	1724	2355	1271	1815	1753.40	4.13	0	-26640	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	642	-6.44	2.67	12	1.00	-268.00	647.00	1891	20230703	-8.73	831	20221018	107.70	1891	-8.73	20230703	960	79.79	20230306	1891	-8.73	20230703	831	107.70	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
134	20230707	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	-29	5	-1.60	448622105	255297	74.54	1800	1801	1725	2355	1271	1815	1757.19	4.13	0	-31389	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	665	-6.66	2.76	12	0.69	-268.00	647.00	1891	20230703	-5.55	831	20221018	114.92	1891	-5.55	20230703	960	86.04	20230306	1891	-5.55	20230703	831	114.92	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
135	20230707	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1782	-33	5	-1.82	397063841	226449	66.11	1800	1801	1725	2355	1271	1815	1753.35	4.13	0	-43455	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	663	-6.65	2.75	12	0.61	-268.00	647.00	1891	20230703	-5.76	831	20221018	114.44	1891	-5.76	20230703	960	85.62	20230306	1891	-5.76	20230703	831	114.44	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
136	20230707	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1731	-84	5	-4.63	303255237	172915	50.48	1800	1801	1725	2355	1271	1815	1753.68	4.13	0	-51405	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	644	-6.46	2.68	12	0.46	-268.00	647.00	1891	20230703	-8.46	831	20221018	108.30	1891	-8.46	20230703	960	80.31	20230306	1891	-8.46	20230703	831	108.30	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
137	20230707	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1779	-36	5	-1.98	23646359	13209	3.86	1800	1800	1778	2355	1271	1815	1789.59	4.13	0	-5165	1915	1865	1808	1758	1701	1890	1783	186	542	500	1190	1	1	37208572	662	-6.64	2.75	12	0.04	-268.00	647.00	1891	20230703	-5.92	831	20221018	114.08	1891	-5.92	20230703	960	85.31	20230306	1891	-5.92	20230703	831	114.08	20221018	0.44	N	032980	500	186 억		1535965	N	N	0	N	00	N
138	20230706	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-5	5	-0.27	613868483	338982	50.41	1800	1858	1751	2365	1274	1820	1810.89	4.06	0	28279	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	675	-6.77	2.81	12	0.91	-268.00	647.00	1891	20230703	-4.02	831	20221018	118.41	1891	-4.02	20230703	960	89.06	20230306	1891	-4.02	20230703	831	118.41	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
139	20230706	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1775	-45	5	-2.47	573326598	316449	47.06	1800	1858	1751	2365	1274	1820	1811.75	4.06	0	29014	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	660	-6.62	2.74	12	0.85	-268.00	647.00	1891	20230703	-6.13	831	20221018	113.60	1891	-6.13	20230703	960	84.90	20230306	1891	-6.13	20230703	831	113.60	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
140	20230706	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-9	5	-0.49	502669366	276848	41.17	1800	1858	1751	2365	1274	1820	1815.69	4.06	0	29390	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	674	-6.76	2.80	12	0.74	-268.00	647.00	1891	20230703	-4.23	831	20221018	117.93	1891	-4.23	20230703	960	88.65	20230306	1891	-4.23	20230703	831	117.93	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
141	20230706	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	14	2	0.77	381927111	210259	31.27	1800	1858	1751	2365	1274	1820	1816.46	4.06	0	23528	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	682	-6.84	2.83	12	0.57	-268.00	647.00	1891	20230703	-3.01	831	20221018	120.70	1891	-3.01	20230703	960	91.04	20230306	1891	-3.01	20230703	831	120.70	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
142	20230706	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	11	2	0.60	307382167	169829	25.26	1800	1853	1751	2365	1274	1820	1809.95	4.06	0	25627	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	681	-6.83	2.83	12	0.46	-268.00	647.00	1891	20230703	-3.17	831	20221018	120.34	1891	-3.17	20230703	960	90.73	20230306	1891	-3.17	20230703	831	120.34	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
143	20230706	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-7	5	-0.38	205993993	114627	17.05	1800	1829	1751	2365	1274	1820	1797.08	4.06	0	8207	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	675	-6.76	2.80	12	0.31	-268.00	647.00	1891	20230703	-4.12	831	20221018	118.17	1891	-4.12	20230703	960	88.85	20230306	1891	-4.12	20230703	831	118.17	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
144	20230706	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-30	5	-1.65	161308251	89870	13.36	1800	1829	1751	2365	1274	1820	1794.91	4.06	0	2648	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	666	-6.68	2.77	12	0.24	-268.00	647.00	1891	20230703	-5.34	831	20221018	115.40	1891	-5.34	20230703	960	86.46	20230306	1891	-5.34	20230703	831	115.40	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
145	20230706	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-37	5	-2.03	37330572	21022	3.13	1800	1800	1751	2365	1274	1820	1775.79	4.06	0	3312	1951	1885	1800	1734	1649	1918	1767	186	545	500	1200	1	1	37208572	663	-6.65	2.76	12	0.06	-268.00	647.00	1891	20230703	-5.71	831	20221018	114.56	1891	-5.71	20230703	960	85.73	20230306	1891	-5.71	20230703	831	114.56	20221018	0.45	N	032980	500	186 억		1512381	N	N	0	N	00	N
146	20230705	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	10	2	0.55	1173414913	651934	99.49	1758	1866	1715	2350	1267	1810	1799.65	4.16	0	-37804	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	677	-6.79	2.81	12	1.75	-268.00	647.00	1891	20230703	-3.75	831	20221018	119.01	1891	-3.75	20230703	960	89.58	20230306	1891	-3.75	20230703	831	119.01	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
147	20230705	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-10	5	-0.55	1069745555	594807	90.77	1758	1866	1715	2350	1267	1810	1798.48	4.16	0	-22745	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	670	-6.72	2.78	12	1.60	-268.00	647.00	1891	20230703	-4.81	831	20221018	116.61	1891	-4.81	20230703	960	87.50	20230306	1891	-4.81	20230703	831	116.61	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
148	20230705	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1766	-44	5	-2.43	1010583405	561731	85.73	1758	1866	1715	2350	1267	1810	1799.05	4.16	0	-12627	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	657	-6.59	2.73	12	1.51	-268.00	647.00	1891	20230703	-6.61	831	20221018	112.52	1891	-6.61	20230703	960	83.96	20230306	1891	-6.61	20230703	831	112.52	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
149	20230705	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-11	5	-0.61	943042736	523785	79.93	1758	1866	1715	2350	1267	1810	1800.44	4.16	0	2134	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	669	-6.71	2.78	12	1.41	-268.00	647.00	1891	20230703	-4.87	831	20221018	116.49	1891	-4.87	20230703	960	87.40	20230306	1891	-4.87	20230703	831	116.49	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
150	20230705	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	41	2	2.27	825584618	459276	70.09	1758	1866	1715	2350	1267	1810	1797.58	4.16	0	11366	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	689	-6.91	2.86	12	1.23	-268.00	647.00	1891	20230703	-2.12	831	20221018	122.74	1891	-2.12	20230703	960	92.81	20230306	1891	-2.12	20230703	831	122.74	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
151	20230705	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-51	5	-2.82	421762569	239162	36.50	1758	1819	1715	2350	1267	1810	1763.50	4.16	0	-8504	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	654	-6.56	2.72	12	0.64	-268.00	647.00	1891	20230703	-6.98	831	20221018	111.67	1891	-6.98	20230703	960	83.23	20230306	1891	-6.98	20230703	831	111.67	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
152	20230705	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1779	-31	5	-1.71	171807200	96569	14.74	1758	1819	1753	2350	1267	1810	1779.11	4.16	0	11847	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	662	-6.64	2.75	12	0.26	-268.00	647.00	1891	20230703	-5.92	831	20221018	114.08	1891	-5.92	20230703	960	85.31	20230306	1891	-5.92	20230703	831	114.08	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
153	20230705	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-34	5	-1.88	73003363	41493	6.33	1758	1776	1753	2350	1267	1810	1759.41	4.16	0	5944	1928	1868	1750	1690	1572	1899	1721	186	541	500	1190	1	1	37208572	661	-6.63	2.74	12	0.11	-268.00	647.00	1891	20230703	-6.08	831	20221018	113.72	1891	-6.08	20230703	960	85.00	20230306	1891	-6.08	20230703	831	113.72	20221018	0.46	N	032980	500	186 억		1546104	N	N	0	N	00	N
154	20230704	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	69	2	3.96	1101803942	643602	53.51	1741	1810	1632	2260	1219	1741	1711.68	3.97	0	67876	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	673	-6.75	2.80	12	1.73	-268.00	647.00	1891	20230703	-4.28	831	20221018	117.81	1891	-4.28	20230703	960	88.54	20230306	1891	-4.28	20230703	831	117.81	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
155	20230704	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	54	2	3.10	1042683378	610795	50.78	1741	1798	1632	2260	1219	1741	1707.09	3.97	0	72403	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	668	-6.70	2.77	12	1.64	-268.00	647.00	1891	20230703	-5.08	831	20221018	116.00	1891	-5.08	20230703	960	86.98	20230306	1891	-5.08	20230703	831	116.00	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
156	20230704	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	29	2	1.67	876781023	517381	43.02	1741	1772	1632	2260	1219	1741	1694.65	3.97	0	62405	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	659	-6.60	2.74	12	1.39	-268.00	647.00	1891	20230703	-6.40	831	20221018	113.00	1891	-6.40	20230703	960	84.38	20230306	1891	-6.40	20230703	831	113.00	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
157	20230704	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-11	5	-0.63	760511424	451125	37.51	1741	1749	1632	2260	1219	1741	1685.81	3.97	0	38900	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	644	-6.46	2.67	12	1.21	-268.00	647.00	1891	20230703	-8.51	831	20221018	108.18	1891	-8.51	20230703	960	80.21	20230306	1891	-8.51	20230703	831	108.18	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
158	20230704	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1733	-8	5	-0.46	724725549	430537	35.80	1741	1749	1632	2260	1219	1741	1683.31	3.97	0	30328	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	645	-6.47	2.68	12	1.16	-268.00	647.00	1891	20230703	-8.36	831	20221018	108.54	1891	-8.36	20230703	960	80.52	20230306	1891	-8.36	20230703	831	108.54	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
159	20230704	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1726	-15	5	-0.86	689232997	410002	34.09	1741	1749	1632	2260	1219	1741	1681.05	3.97	0	29013	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	642	-6.44	2.67	12	1.10	-268.00	647.00	1891	20230703	-8.73	831	20221018	107.70	1891	-8.73	20230703	960	79.79	20230306	1891	-8.73	20230703	831	107.70	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
160	20230704	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-56	5	-3.22	596259580	355988	29.60	1741	1742	1632	2260	1219	1741	1674.94	3.97	0	15608	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	627	-6.29	2.60	12	0.96	-268.00	647.00	1891	20230703	-10.89	831	20221018	102.77	1891	-10.89	20230703	960	75.52	20230306	1891	-10.89	20230703	831	102.77	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
161	20230704	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-34	5	-1.95	116391926	68158	5.67	1741	1742	1689	2260	1219	1741	1707.68	3.97	0	-273	1949	1845	1787	1683	1625	1816	1654	186	520	500	1140	1	1	37208572	635	-6.37	2.64	12	0.18	-268.00	647.00	1891	20230703	-9.73	831	20221018	105.42	1891	-9.73	20230703	960	77.81	20230306	1891	-9.73	20230703	831	105.42	20221018	0.47	N	032980	500	186 억		1478583	N	N	0	N	00	N
162	20230703	160328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1741	-41	5	-2.30	2172706753	1199888	44.84	1785	1891	1729	2315	1248	1782	1811.61	3.71	0	89588	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	648	-6.50	2.69	12	3.22	-268.00	647.00	1891	20230703	-7.93	831	20221018	109.51	1891	-7.93	20230703	960	81.35	20230306	1891	-7.93	20230703	831	109.51	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
163	20230703	150331	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1738	-44	5	-2.47	2082589847	1148056	42.91	1785	1891	1729	2315	1248	1782	1814.02	3.71	0	91333	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	647	-6.49	2.69	12	3.09	-268.00	647.00	1891	20230703	-8.09	831	20221018	109.15	1891	-8.09	20230703	960	81.04	20230306	1891	-8.09	20230703	831	109.15	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
164	20230703	140329	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1772	-10	5	-0.56	1745619095	954712	35.68	1785	1891	1729	2315	1248	1782	1828.43	3.71	0	66849	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	659	-6.61	2.74	12	2.57	-268.00	647.00	1891	20230703	-6.29	831	20221018	113.24	1891	-6.29	20230703	960	84.58	20230306	1891	-6.29	20230703	831	113.24	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
165	20230703	130329	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1884	102	2	5.72	1314361155	719052	26.87	1785	1886	1729	2315	1248	1782	1827.91	3.71	0	121114	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	701	-7.03	2.91	12	1.93	-268.00	647.00	1886	20230703	-0.11	831	20221018	126.71	1886	-0.11	20230703	960	96.25	20230306	1886	-0.11	20230703	831	126.71	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
166	20230703	120330	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1871	89	2	4.99	1173950817	644123	24.07	1785	1886	1729	2315	1248	1782	1822.56	3.71	0	95934	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	696	-6.98	2.89	12	1.73	-268.00	647.00	1886	20230703	-0.80	831	20221018	125.15	1886	-0.80	20230703	960	94.90	20230306	1886	-0.80	20230703	831	125.15	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
167	20230703	110330	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1857	75	2	4.21	1098462114	603662	22.56	1785	1886	1729	2315	1248	1782	1819.67	3.71	0	72518	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	691	-6.93	2.87	12	1.62	-268.00	647.00	1886	20230703	-1.54	831	20221018	123.47	1886	-1.54	20230703	960	93.44	20230306	1886	-1.54	20230703	831	123.47	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
168	20230703	100324	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1836	54	2	3.03	810099271	448485	16.76	1785	1880	1729	2315	1248	1782	1806.30	3.71	0	20574	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	683	-6.85	2.84	12	1.21	-268.00	647.00	1880	20230703	-2.34	831	20221018	120.94	1880	-2.34	20230703	960	91.25	20230306	1880	-2.34	20230703	831	120.94	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N
169	20230703	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	3	2	0.17	185314312	105054	3.93	1785	1785	1729	2315	1248	1782	1763.98	3.71	0	-26497	1948	1865	1746	1663	1544	1906	1704	186	533	500	1170	1	1	37208572	664	-6.66	2.76	12	0.28	-268.00	647.00	1829	20230630	-2.41	831	20221018	114.80	1829	-2.41	20230630	960	85.94	20230306	1829	-2.41	20230630	831	114.80	20221018	0.50	N	032980	500	186 억		1381753	N	N	0	N	00	N