KissMeData/309930/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	161117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	645	2	13.59	4814543710	923572	235.20	4850	5400	4805	6160	3325	4745	5212.88	1.22	0	-3058	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1146	75.92	4.07	12	4.34	71.00	1324.00	5500	20230619	-2.00	2200	20230103	145.00	5500	-2.00	20230619	2200	145.00	20230103	5500	-2.00	20230619	2200	145.00	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
3	20230731	151116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	585	2	12.33	4651331470	893206	227.47	4850	5400	4805	6160	3325	4745	5207.46	1.22	0	-5298	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1134	75.07	4.03	12	4.20	71.00	1324.00	5500	20230619	-3.09	2200	20230103	142.27	5500	-3.09	20230619	2200	142.27	20230103	5500	-3.09	20230619	2200	142.27	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
4	20230731	141124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	535	2	11.28	4395082950	844908	215.17	4850	5400	4805	6160	3325	4745	5201.85	1.22	0	-12345	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1123	74.37	3.99	12	3.97	71.00	1324.00	5500	20230619	-4.00	2200	20230103	140.00	5500	-4.00	20230619	2200	140.00	20230103	5500	-4.00	20230619	2200	140.00	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
5	20230731	131124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	575	2	12.12	4034171680	776972	197.87	4850	5400	4805	6160	3325	4745	5192.17	1.22	0	-33538	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1132	74.93	4.02	12	3.65	71.00	1324.00	5500	20230619	-3.27	2200	20230103	141.82	5500	-3.27	20230619	2200	141.82	20230103	5500	-3.27	20230619	2200	141.82	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
6	20230731	121133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	495	2	10.43	2607075270	508978	129.62	4850	5280	4805	6160	3325	4745	5122.18	1.22	0	10054	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1115	73.80	3.96	12	2.39	71.00	1324.00	5500	20230619	-4.73	2200	20230103	138.18	5500	-4.73	20230619	2200	138.18	20230103	5500	-4.73	20230619	2200	138.18	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
7	20230731	111134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	465	2	9.80	2330939130	456171	116.17	4850	5280	4805	6160	3325	4745	5109.79	1.22	0	6006	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1108	73.38	3.94	12	2.14	71.00	1324.00	5500	20230619	-5.27	2200	20230103	136.82	5500	-5.27	20230619	2200	136.82	20230103	5500	-5.27	20230619	2200	136.82	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
8	20230731	101131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	375	2	7.90	1619464290	319843	81.45	4850	5200	4805	6160	3325	4745	5063.31	1.22	0	-23708	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	10	1	21269790	1089	72.11	3.87	12	1.50	71.00	1324.00	5500	20230619	-6.91	2200	20230103	132.73	5500	-6.91	20230619	2200	132.73	20230103	5500	-6.91	20230619	2200	132.73	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
9	20230731	091119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	100	2	2.11	34800625	7182	1.83	4850	4870	4805	6160	3325	4745	4845.53	1.22	0	-264	5088	4916	4618	4446	4148	5002	4532	21	1417	100	3220	5	1	21269790	1031	68.24	3.66	12	0.03	71.00	1324.00	5500	20230619	-11.91	2200	20230103	120.23	5500	-11.91	20230619	2200	120.23	20230103	5500	-11.91	20230619	2200	120.23	20230103	5.91	N	309930	100	21 억		259138	N	N	0	N	00	N
10	20230728	161122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	380	2	8.71	1807689655	392142	155.03	4320	4790	4320	5670	3060	4365	4609.87	1.00	0	45316	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	1009	66.83	3.58	12	1.84	71.00	1324.00	5500	20230619	-13.73	2200	20230103	115.68	5500	-13.73	20230619	2200	115.68	20230103	5500	-13.73	20230619	2200	115.68	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
11	20230728	151119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	375	2	8.59	1776322905	385529	152.41	4320	4790	4320	5670	3060	4365	4607.58	1.00	0	45901	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	1008	66.76	3.58	12	1.81	71.00	1324.00	5500	20230619	-13.82	2200	20230103	115.45	5500	-13.82	20230619	2200	115.45	20230103	5500	-13.82	20230619	2200	115.45	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
12	20230728	141117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	415	2	9.51	1545892815	336712	133.11	4320	4790	4320	5670	3060	4365	4591.24	1.00	0	45315	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	1017	67.32	3.61	12	1.58	71.00	1324.00	5500	20230619	-13.09	2200	20230103	117.27	5500	-13.09	20230619	2200	117.27	20230103	5500	-13.09	20230619	2200	117.27	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
13	20230728	131121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	275	2	6.30	1219597130	267051	105.57	4320	4715	4320	5670	3060	4365	4567.01	1.00	0	15851	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	987	65.35	3.50	12	1.26	71.00	1324.00	5500	20230619	-15.64	2200	20230103	110.91	5500	-15.64	20230619	2200	110.91	20230103	5500	-15.64	20230619	2200	110.91	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
14	20230728	121119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	260	2	5.96	1115568750	244579	96.69	4320	4715	4320	5670	3060	4365	4561.29	1.00	0	11515	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	984	65.14	3.49	12	1.15	71.00	1324.00	5500	20230619	-15.91	2200	20230103	110.23	5500	-15.91	20230619	2200	110.23	20230103	5500	-15.91	20230619	2200	110.23	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
15	20230728	111125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	240	2	5.50	1028436065	225767	89.25	4320	4715	4320	5670	3060	4365	4555.42	1.00	0	6750	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	979	64.86	3.48	12	1.06	71.00	1324.00	5500	20230619	-16.27	2200	20230103	109.32	5500	-16.27	20230619	2200	109.32	20230103	5500	-16.27	20230619	2200	109.32	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
16	20230728	101116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	205	2	4.70	862506000	189808	75.04	4320	4715	4320	5670	3060	4365	4544.23	1.00	0	12273	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	972	64.37	3.45	12	0.89	71.00	1324.00	5500	20230619	-16.91	2200	20230103	107.73	5500	-16.91	20230619	2200	107.73	20230103	5500	-16.91	20230619	2200	107.73	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
17	20230728	091124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	285	2	6.53	217210930	48449	19.15	4320	4715	4320	5670	3060	4365	4483.63	1.00	0	4920	4581	4472	4266	4157	3951	4527	4212	21	1305	100	2960	5	1	21269790	989	65.49	3.51	12	0.23	71.00	1324.00	5500	20230619	-15.45	2200	20230103	111.36	5500	-15.45	20230619	2200	111.36	20230103	5500	-15.45	20230619	2200	111.36	20230103	5.81	N	309930	100	21 억		212992	N	N	0	N	00	N
18	20230727	161116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	265	2	6.46	1071489080	252953	125.30	4120	4375	4060	5330	2870	4100	4235.92	0.96	21513	3855	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	928	61.48	3.30	12	1.19	71.00	1324.00	5500	20230619	-20.64	2200	20230103	98.41	5500	-20.64	20230619	2200	98.41	20230103	5500	-20.64	20230619	2200	98.41	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
19	20230727	151116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	245	2	5.98	964636625	228304	113.09	4120	4350	4060	5330	2870	4100	4225.23	0.96	21513	3242	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	924	61.20	3.28	12	1.07	71.00	1324.00	5500	20230619	-21.00	2200	20230103	97.50	5500	-21.00	20230619	2200	97.50	20230103	5500	-21.00	20230619	2200	97.50	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
20	20230727	141111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4215	115	2	2.80	611768990	146070	72.36	4120	4265	4060	5330	2870	4100	4188.19	0.96	21513	-20318	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	897	59.37	3.18	12	0.69	71.00	1324.00	5500	20230619	-23.36	2200	20230103	91.59	5500	-23.36	20230619	2200	91.59	20230103	5500	-23.36	20230619	2200	91.59	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
21	20230727	131109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	155	2	3.78	511217070	122175	60.52	4120	4265	4060	5330	2870	4100	4184.30	0.96	21513	-19628	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	905	59.93	3.21	12	0.57	71.00	1324.00	5500	20230619	-22.64	2200	20230103	93.41	5500	-22.64	20230619	2200	93.41	20230103	5500	-22.64	20230619	2200	93.41	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
22	20230727	121112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	130	2	3.17	439038640	105046	52.04	4120	4265	4060	5330	2870	4100	4179.49	0.96	21513	-16197	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	900	59.58	3.19	12	0.49	71.00	1324.00	5500	20230619	-23.09	2200	20230103	92.27	5500	-23.09	20230619	2200	92.27	20230103	5500	-23.09	20230619	2200	92.27	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
23	20230727	111115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	60	2	1.46	264539630	63787	31.60	4120	4205	4060	5330	2870	4100	4147.23	0.96	21513	-7054	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	885	58.59	3.14	12	0.30	71.00	1324.00	5500	20230619	-24.36	2200	20230103	89.09	5500	-24.36	20230619	2200	89.09	20230103	5500	-24.36	20230619	2200	89.09	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
24	20230727	101112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	75	2	1.83	200399190	48448	24.00	4120	4185	4060	5330	2870	4100	4136.38	0.96	21513	-5117	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	888	58.80	3.15	12	0.23	71.00	1324.00	5500	20230619	-24.09	2200	20230103	89.77	5500	-24.09	20230619	2200	89.77	20230103	5500	-24.09	20230619	2200	89.77	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
25	20230727	091111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4110	10	2	0.24	72077275	17486	8.66	4120	4180	4085	5330	2870	4100	4122.00	0.96	21513	-1408	4283	4191	4083	3991	3883	4137	3937	21	1230	100	2780	5	1	21269790	874	57.89	3.10	12	0.08	71.00	1324.00	5500	20230619	-25.27	2200	20230103	86.82	5500	-25.27	20230619	2200	86.82	20230103	5500	-25.27	20230619	2200	86.82	20230103	5.63	N	309930	100	21 억		204818	N	N	0	N	00	N
26	20230726	161109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-45	5	-1.09	805573035	199922	117.04	4160	4175	3975	5380	2905	4145	4029.43	0.86	0	21212	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	872	57.75	3.10	12	0.94	71.00	1324.00	5500	20230619	-25.45	2200	20230103	86.36	5500	-25.45	20230619	2200	86.36	20230103	5500	-25.45	20230619	2200	86.36	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
27	20230726	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-65	5	-1.57	786229305	195194	114.27	4160	4175	3975	5380	2905	4145	4027.94	0.86	0	22679	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	868	57.46	3.08	12	0.92	71.00	1324.00	5500	20230619	-25.82	2200	20230103	85.45	5500	-25.82	20230619	2200	85.45	20230103	5500	-25.82	20230619	2200	85.45	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
28	20230726	141106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-100	5	-2.41	703808785	174916	102.40	4160	4175	3975	5380	2905	4145	4023.70	0.86	0	14764	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	860	56.97	3.06	12	0.82	71.00	1324.00	5500	20230619	-26.45	2200	20230103	83.86	5500	-26.45	20230619	2200	83.86	20230103	5500	-26.45	20230619	2200	83.86	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
29	20230726	131102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4030	-115	5	-2.77	593561510	147462	86.32	4160	4175	3975	5380	2905	4145	4025.18	0.86	0	17294	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	857	56.76	3.04	12	0.69	71.00	1324.00	5500	20230619	-26.73	2200	20230103	83.18	5500	-26.73	20230619	2200	83.18	20230103	5500	-26.73	20230619	2200	83.18	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
30	20230726	121106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4120	-25	5	-0.60	461379290	114397	66.97	4160	4175	3980	5380	2905	4145	4033.14	0.86	0	803	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	876	58.03	3.11	12	0.54	71.00	1324.00	5500	20230619	-25.09	2200	20230103	87.27	5500	-25.09	20230619	2200	87.27	20230103	5500	-25.09	20230619	2200	87.27	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
31	20230726	111100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4020	-125	5	-3.02	364359305	90566	53.02	4160	4175	3980	5380	2905	4145	4023.14	0.86	0	4697	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	855	56.62	3.04	12	0.43	71.00	1324.00	5500	20230619	-26.91	2200	20230103	82.73	5500	-26.91	20230619	2200	82.73	20230103	5500	-26.91	20230619	2200	82.73	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
32	20230726	101108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-110	5	-2.65	255334530	63300	37.06	4160	4175	3985	5380	2905	4145	4033.72	0.86	0	9898	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	858	56.83	3.05	12	0.30	71.00	1324.00	5500	20230619	-26.64	2200	20230103	83.41	5500	-26.64	20230619	2200	83.41	20230103	5500	-26.64	20230619	2200	83.41	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
33	20230726	091103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-65	5	-1.57	63625550	15568	9.11	4160	4175	4015	5380	2905	4145	4086.94	0.86	0	2757	4485	4315	4230	4060	3975	4272	4017	21	1237	100	2810	5	1	21269790	868	57.46	3.08	12	0.07	71.00	1324.00	5500	20230619	-25.82	2200	20230103	85.45	5500	-25.82	20230619	2200	85.45	20230103	5500	-25.82	20230619	2200	85.45	20230103	5.63	N	309930	100	21 억		183305	N	N	0	N	00	N
34	20230725	161101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	-170	5	-3.94	721112820	170816	105.77	4315	4400	4145	5600	3025	4315	4222.03	0.92	0	-12726	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	882	58.38	3.13	12	0.80	71.00	1324.00	5500	20230619	-24.64	2200	20230103	88.41	5500	-24.64	20230619	2200	88.41	20230103	5500	-24.64	20230619	2200	88.41	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
35	20230725	151049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	-125	5	-2.90	676845530	160159	99.18	4315	4400	4150	5600	3025	4315	4226.08	0.92	0	-9253	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	891	59.01	3.16	12	0.75	71.00	1324.00	5500	20230619	-23.82	2200	20230103	90.45	5500	-23.82	20230619	2200	90.45	20230103	5500	-23.82	20230619	2200	90.45	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
36	20230725	141045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4200	-115	5	-2.67	533405430	125838	77.92	4315	4400	4195	5600	3025	4315	4238.83	0.92	0	-5262	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	893	59.15	3.17	12	0.59	71.00	1324.00	5500	20230619	-23.64	2200	20230103	90.91	5500	-23.64	20230619	2200	90.91	20230103	5500	-23.64	20230619	2200	90.91	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
37	20230725	131057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	-70	5	-1.62	502953520	118599	73.44	4315	4400	4195	5600	3025	4315	4240.79	0.92	0	-3153	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	903	59.79	3.21	12	0.56	71.00	1324.00	5500	20230619	-22.82	2200	20230103	92.95	5500	-22.82	20230619	2200	92.95	20230103	5500	-22.82	20230619	2200	92.95	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
38	20230725	121057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	-65	5	-1.51	476540040	112337	69.56	4315	4400	4195	5600	3025	4315	4242.06	0.92	0	-1897	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	904	59.86	3.21	12	0.53	71.00	1324.00	5500	20230619	-22.73	2200	20230103	93.18	5500	-22.73	20230619	2200	93.18	20230103	5500	-22.73	20230619	2200	93.18	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
39	20230725	111054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	-70	5	-1.62	451132275	106320	65.84	4315	4400	4195	5600	3025	4315	4243.16	0.92	0	-608	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	903	59.79	3.21	12	0.50	71.00	1324.00	5500	20230619	-22.82	2200	20230103	92.95	5500	-22.82	20230619	2200	92.95	20230103	5500	-22.82	20230619	2200	92.95	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
40	20230725	101053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-45	5	-1.04	233273225	54765	33.91	4315	4400	4195	5600	3025	4315	4259.53	0.92	0	4436	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	908	60.14	3.23	12	0.26	71.00	1324.00	5500	20230619	-22.36	2200	20230103	94.09	5500	-22.36	20230619	2200	94.09	20230103	5500	-22.36	20230619	2200	94.09	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
41	20230725	091052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	30	2	0.70	6071090	1429	0.88	4315	4365	4200	5600	3025	4315	4248.49	0.92	0	-127	4525	4420	4285	4180	4045	4352	4112	21	1287	100	2930	5	1	21269790	924	61.20	3.28	12	0.01	71.00	1324.00	5500	20230619	-21.00	2200	20230103	97.50	5500	-21.00	20230619	2200	97.50	20230103	5500	-21.00	20230619	2200	97.50	20230103	5.57	N	309930	100	21 억		196031	N	N	0	N	00	N
42	20230724	161055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	-15	5	-0.35	684398370	161190	186.05	4390	4390	4150	5620	3035	4330	4245.91	0.95	0	-6266	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	918	60.77	3.26	12	0.76	71.00	1324.00	5500	20230619	-21.55	2200	20230103	96.14	5500	-21.55	20230619	2200	96.14	20230103	5500	-21.55	20230619	2200	96.14	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
43	20230724	151050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	-30	5	-0.69	676225455	159295	183.87	4390	4390	4150	5620	3035	4330	4245.11	0.95	0	-6052	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	915	60.56	3.25	12	0.75	71.00	1324.00	5500	20230619	-21.82	2200	20230103	95.45	5500	-21.82	20230619	2200	95.45	20230103	5500	-21.82	20230619	2200	95.45	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
44	20230724	141048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-45	5	-1.04	335820235	79703	92.00	4390	4390	4150	5620	3035	4330	4213.40	0.95	0	-13207	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	911	60.35	3.24	12	0.37	71.00	1324.00	5500	20230619	-22.09	2200	20230103	94.77	5500	-22.09	20230619	2200	94.77	20230103	5500	-22.09	20230619	2200	94.77	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
45	20230724	131049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	-140	5	-3.23	175232030	41579	47.99	4390	4390	4150	5620	3035	4330	4214.44	0.95	0	-17273	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	891	59.01	3.16	12	0.20	71.00	1324.00	5500	20230619	-23.82	2200	20230103	90.45	5500	-23.82	20230619	2200	90.45	20230103	5500	-23.82	20230619	2200	90.45	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
46	20230724	121050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	-155	5	-3.58	130595485	30893	35.66	4390	4390	4150	5620	3035	4330	4227.35	0.95	0	-10241	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	888	58.80	3.15	12	0.15	71.00	1324.00	5500	20230619	-24.09	2200	20230103	89.77	5500	-24.09	20230619	2200	89.77	20230103	5500	-24.09	20230619	2200	89.77	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
47	20230724	111055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4215	-115	5	-2.66	112764790	26621	30.73	4390	4390	4175	5620	3035	4330	4235.93	0.95	0	-7307	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	897	59.37	3.18	12	0.13	71.00	1324.00	5500	20230619	-23.36	2200	20230103	91.59	5500	-23.36	20230619	2200	91.59	20230103	5500	-23.36	20230619	2200	91.59	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
48	20230724	101044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-40	5	-0.92	38330780	8939	10.32	4390	4390	4245	5620	3035	4330	4288.04	0.95	0	-3298	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	912	60.42	3.24	12	0.04	71.00	1324.00	5500	20230619	-22.00	2200	20230103	95.00	5500	-22.00	20230619	2200	95.00	20230103	5500	-22.00	20230619	2200	95.00	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
49	20230724	091051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-45	5	-1.04	11942180	2765	3.19	4390	4390	4275	5620	3035	4330	4319.05	0.95	0	-2217	4450	4390	4320	4260	4190	4420	4290	21	1292	100	2940	5	1	21269790	911	60.35	3.24	12	0.01	71.00	1324.00	5500	20230619	-22.09	2200	20230103	94.77	5500	-22.09	20230619	2200	94.77	20230103	5500	-22.09	20230619	2200	94.77	20230103	5.46	N	309930	100	21 억		202297	N	N	0	N	00	N
50	20230721	161039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	-90	5	-2.04	371484015	86626	44.31	4280	4380	4250	5740	3095	4420	4288.17	1.01	0	-12631	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	921	60.99	3.27	12	0.41	71.00	1324.00	5500	20230619	-21.27	2200	20230103	96.82	5500	-21.27	20230619	2200	96.82	20230103	5500	-21.27	20230619	2200	96.82	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
51	20230721	151041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	-95	5	-2.15	362599410	84574	43.26	4280	4380	4250	5740	3095	4420	4287.36	1.01	0	-11570	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	920	60.92	3.27	12	0.40	71.00	1324.00	5500	20230619	-21.36	2200	20230103	96.59	5500	-21.36	20230619	2200	96.59	20230103	5500	-21.36	20230619	2200	96.59	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
52	20230721	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-75	5	-1.70	328329655	76608	39.19	4280	4380	4250	5740	3095	4420	4285.84	1.01	0	-9299	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	924	61.20	3.28	12	0.36	71.00	1324.00	5500	20230619	-21.00	2200	20230103	97.50	5500	-21.00	20230619	2200	97.50	20230103	5500	-21.00	20230619	2200	97.50	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
53	20230721	131042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-70	5	-1.58	317496470	74111	37.91	4280	4380	4250	5740	3095	4420	4284.07	1.01	0	-8744	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	925	61.27	3.29	12	0.35	71.00	1324.00	5500	20230619	-20.91	2200	20230103	97.73	5500	-20.91	20230619	2200	97.73	20230103	5500	-20.91	20230619	2200	97.73	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
54	20230721	121055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-60	5	-1.36	299051360	69851	35.73	4280	4380	4250	5740	3095	4420	4281.28	1.01	0	-6872	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	927	61.41	3.29	12	0.33	71.00	1324.00	5500	20230619	-20.73	2200	20230103	98.18	5500	-20.73	20230619	2200	98.18	20230103	5500	-20.73	20230619	2200	98.18	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
55	20230721	111051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-155	5	-3.51	226390440	52966	27.09	4280	4345	4250	5740	3095	4420	4274.26	1.01	0	-11127	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	907	60.07	3.22	12	0.25	71.00	1324.00	5500	20230619	-22.45	2200	20230103	93.86	5500	-22.45	20230619	2200	93.86	20230103	5500	-22.45	20230619	2200	93.86	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
56	20230721	101049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	-120	5	-2.71	129365190	30203	15.45	4280	4345	4255	5740	3095	4420	4283.19	1.01	0	1663	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	915	60.56	3.25	12	0.14	71.00	1324.00	5500	20230619	-21.82	2200	20230103	95.45	5500	-21.82	20230619	2200	95.45	20230103	5500	-21.82	20230619	2200	95.45	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
57	20230721	091045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-140	5	-3.17	76898665	17961	9.19	4280	4345	4255	5740	3095	4420	4281.42	1.01	0	-252	4606	4512	4361	4267	4116	4560	4315	21	1322	100	3000	5	1	21269790	910	60.28	3.23	12	0.08	71.00	1324.00	5500	20230619	-22.18	2200	20230103	94.55	5500	-22.18	20230619	2200	94.55	20230103	5500	-22.18	20230619	2200	94.55	20230103	5.43	N	309930	100	21 억		214477	N	N	0	N	00	N
58	20230720	161035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	90	2	2.08	839790625	194164	91.82	4365	4455	4210	5620	3035	4330	4325.13	1.02	0	-3284	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	940	62.25	3.34	12	0.91	71.00	1324.00	5500	20230619	-19.64	2200	20230103	100.91	5500	-19.64	20230619	2200	100.91	20230103	5500	-19.64	20230619	2200	100.91	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
59	20230720	151036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	90	2	2.08	815715010	188711	89.24	4365	4455	4210	5620	3035	4330	4322.56	1.02	0	272	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	940	62.25	3.34	12	0.89	71.00	1324.00	5500	20230619	-19.64	2200	20230103	100.91	5500	-19.64	20230619	2200	100.91	20230103	5500	-19.64	20230619	2200	100.91	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
60	20230720	141034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-60	5	-1.39	551715605	127648	60.37	4365	4455	4210	5620	3035	4330	4322.16	1.02	0	-1433	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	908	60.14	3.23	12	0.60	71.00	1324.00	5500	20230619	-22.36	2200	20230103	94.09	5500	-22.36	20230619	2200	94.09	20230103	5500	-22.36	20230619	2200	94.09	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
61	20230720	131036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-25	5	-0.58	428305735	98601	46.63	4365	4455	4215	5620	3035	4330	4343.83	1.02	0	5828	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	916	60.63	3.25	12	0.46	71.00	1324.00	5500	20230619	-21.73	2200	20230103	95.68	5500	-21.73	20230619	2200	95.68	20230103	5500	-21.73	20230619	2200	95.68	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
62	20230720	121044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	5	2	0.12	269931165	61575	29.12	4365	4455	4265	5620	3035	4330	4383.78	1.02	0	9070	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	922	61.06	3.27	12	0.29	71.00	1324.00	5500	20230619	-21.18	2200	20230103	97.05	5500	-21.18	20230619	2200	97.05	20230103	5500	-21.18	20230619	2200	97.05	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
63	20230720	111041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	110	2	2.54	207780770	47361	22.40	4365	4455	4265	5620	3035	4330	4387.17	1.02	0	8792	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	944	62.54	3.35	12	0.22	71.00	1324.00	5500	20230619	-19.27	2200	20230103	101.82	5500	-19.27	20230619	2200	101.82	20230103	5500	-19.27	20230619	2200	101.82	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
64	20230720	101028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	110	2	2.54	161500490	36789	17.40	4365	4455	4265	5620	3035	4330	4389.91	1.02	0	6419	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	944	62.54	3.35	12	0.17	71.00	1324.00	5500	20230619	-19.27	2200	20230103	101.82	5500	-19.27	20230619	2200	101.82	20230103	5500	-19.27	20230619	2200	101.82	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
65	20230720	091032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	10	2	0.23	16214800	3780	1.79	4365	4390	4265	5620	3035	4330	4289.63	1.02	0	177	4516	4422	4336	4242	4156	4470	4290	21	1292	100	2940	5	1	21269790	923	61.13	3.28	12	0.02	71.00	1324.00	5500	20230619	-21.09	2200	20230103	97.27	5500	-21.09	20230619	2200	97.27	20230103	5500	-21.09	20230619	2200	97.27	20230103	5.38	N	309930	100	21 억		217975	N	N	0	N	00	N
66	20230719	161051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	75	2	1.76	909440085	210168	209.68	4305	4430	4250	5530	2980	4255	4324.65	0.94	0	18684	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	921	60.99	3.27	12	0.99	71.00	1324.00	5500	20230619	-21.27	2200	20230103	96.82	5500	-21.27	20230619	2200	96.82	20230103	5500	-21.27	20230619	2200	96.82	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
67	20230719	151050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	85	2	2.00	466060990	107771	107.52	4305	4430	4250	5530	2980	4255	4324.55	0.94	0	19049	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	923	61.13	3.28	12	0.51	71.00	1324.00	5500	20230619	-21.09	2200	20230103	97.27	5500	-21.09	20230619	2200	97.27	20230103	5500	-21.09	20230619	2200	97.27	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
68	20230719	141054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	120	2	2.82	429170440	99242	99.01	4305	4430	4250	5530	2980	4255	4324.48	0.94	0	18485	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	931	61.62	3.30	12	0.47	71.00	1324.00	5500	20230619	-20.45	2200	20230103	98.86	5500	-20.45	20230619	2200	98.86	20230103	5500	-20.45	20230619	2200	98.86	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
69	20230719	131038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	35	2	0.82	335984025	77581	77.40	4305	4430	4250	5530	2980	4255	4330.75	0.94	0	311	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	912	60.42	3.24	12	0.36	71.00	1324.00	5500	20230619	-22.00	2200	20230103	95.00	5500	-22.00	20230619	2200	95.00	20230103	5500	-22.00	20230619	2200	95.00	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
70	20230719	121056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	40	2	0.94	297070035	68508	68.35	4305	4430	4250	5530	2980	4255	4336.28	0.94	0	-581	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	914	60.49	3.24	12	0.32	71.00	1324.00	5500	20230619	-21.91	2200	20230103	95.23	5500	-21.91	20230619	2200	95.23	20230103	5500	-21.91	20230619	2200	95.23	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
71	20230719	111053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	20	2	0.47	246796830	56735	56.60	4305	4430	4255	5530	2980	4255	4349.99	0.94	0	-7569	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	909	60.21	3.23	12	0.27	71.00	1324.00	5500	20230619	-22.27	2200	20230103	94.32	5500	-22.27	20230619	2200	94.32	20230103	5500	-22.27	20230619	2200	94.32	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
72	20230719	101044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	125	2	2.94	154997590	35415	35.33	4305	4430	4305	5530	2980	4255	4376.61	0.94	0	-3996	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	932	61.69	3.31	12	0.17	71.00	1324.00	5500	20230619	-20.36	2200	20230103	99.09	5500	-20.36	20230619	2200	99.09	20230103	5500	-20.36	20230619	2200	99.09	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
73	20230719	091042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	90	2	2.12	5929600	1357	1.35	4305	4400	4305	5530	2980	4255	4369.64	0.94	0	-67	4445	4350	4285	4190	4125	4317	4157	21	1275	100	2890	5	1	21269790	924	61.20	3.28	12	0.01	71.00	1324.00	5500	20230619	-21.00	2200	20230103	97.50	5500	-21.00	20230619	2200	97.50	20230103	5500	-21.00	20230619	2200	97.50	20230103	5.28	N	309930	100	21 억		199452	N	N	0	N	00	N
74	20230718	161042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-55	5	-1.28	429323965	100214	49.33	4275	4380	4220	5600	3020	4310	4284.07	0.94	0	-906	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	905	59.93	3.21	12	0.47	71.00	1324.00	5500	20230619	-22.64	2200	20230103	93.41	5500	-22.64	20230619	2200	93.41	20230103	5500	-22.64	20230619	2200	93.41	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
75	20230718	151041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-50	5	-1.16	414593630	96747	47.62	4275	4380	4220	5600	3020	4310	4285.34	0.94	0	845	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	906	60.00	3.22	12	0.45	71.00	1324.00	5500	20230619	-22.55	2200	20230103	93.64	5500	-22.55	20230619	2200	93.64	20230103	5500	-22.55	20230619	2200	93.64	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
76	20230718	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-45	5	-1.04	363964205	84877	41.78	4275	4380	4220	5600	3020	4310	4288.14	0.94	0	6229	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	907	60.07	3.22	12	0.40	71.00	1324.00	5500	20230619	-22.45	2200	20230103	93.86	5500	-22.45	20230619	2200	93.86	20230103	5500	-22.45	20230619	2200	93.86	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
77	20230718	131037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	5	2	0.12	267215015	62167	30.60	4275	4380	4265	5600	3020	4310	4298.34	0.94	0	19367	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	918	60.77	3.26	12	0.29	71.00	1324.00	5500	20230619	-21.55	2200	20230103	96.14	5500	-21.55	20230619	2200	96.14	20230103	5500	-21.55	20230619	2200	96.14	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
78	20230718	121048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	0	3	0.00	184907470	43091	21.21	4275	4380	4265	5600	3020	4310	4291.09	0.94	0	7897	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	917	60.70	3.26	12	0.20	71.00	1324.00	5500	20230619	-21.64	2200	20230103	95.91	5500	-21.64	20230619	2200	95.91	20230103	5500	-21.64	20230619	2200	95.91	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
79	20230718	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-5	5	-0.12	179540935	41839	20.60	4275	4380	4265	5600	3020	4310	4291.23	0.94	0	7615	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	916	60.63	3.25	12	0.20	71.00	1324.00	5500	20230619	-21.73	2200	20230103	95.68	5500	-21.73	20230619	2200	95.68	20230103	5500	-21.73	20230619	2200	95.68	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
80	20230718	101038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	10	2	0.23	127714130	29737	14.64	4275	4380	4265	5600	3020	4310	4294.79	0.94	0	4653	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	919	60.85	3.26	12	0.14	71.00	1324.00	5500	20230619	-21.45	2200	20230103	96.36	5500	-21.45	20230619	2200	96.36	20230103	5500	-21.45	20230619	2200	96.36	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
81	20230718	091035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	10	2	0.23	61788010	14359	7.07	4275	4380	4275	5600	3020	4310	4303.09	0.94	0	4139	4863	4586	4413	4136	3963	4500	4050	21	1290	100	2930	5	1	21269790	919	60.85	3.26	12	0.07	71.00	1324.00	5500	20230619	-21.45	2200	20230103	96.36	5500	-21.45	20230619	2200	96.36	20230103	5500	-21.45	20230619	2200	96.36	20230103	5.41	N	309930	100	21 억		200053	N	N	0	N	00	N
82	20230717	161038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-190	5	-4.22	883701080	202600	47.61	4690	4690	4240	5850	3150	4500	4361.81	1.42	0	-102429	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	917	60.70	3.26	12	0.95	71.00	1324.00	5500	20230619	-21.64	2200	20230103	95.91	5500	-21.64	20230619	2200	95.91	20230103	5500	-21.64	20230619	2200	95.91	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
83	20230717	151032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-165	5	-3.67	860450630	197223	46.35	4690	4690	4240	5850	3150	4500	4362.83	1.42	0	-100146	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	922	61.06	3.27	12	0.93	71.00	1324.00	5500	20230619	-21.18	2200	20230103	97.05	5500	-21.18	20230619	2200	97.05	20230103	5500	-21.18	20230619	2200	97.05	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
84	20230717	141036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	-175	5	-3.89	807793535	185019	43.48	4690	4690	4240	5850	3150	4500	4366.00	1.42	0	-94568	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	920	60.92	3.27	12	0.87	71.00	1324.00	5500	20230619	-21.36	2200	20230103	96.59	5500	-21.36	20230619	2200	96.59	20230103	5500	-21.36	20230619	2200	96.59	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
85	20230717	131026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-145	5	-3.22	800883490	183427	43.11	4690	4690	4240	5850	3150	4500	4366.22	1.42	0	-93066	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	926	61.34	3.29	12	0.86	71.00	1324.00	5500	20230619	-20.82	2200	20230103	97.95	5500	-20.82	20230619	2200	97.95	20230103	5500	-20.82	20230619	2200	97.95	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
86	20230717	121037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	-185	5	-4.11	737679750	168842	39.68	4690	4690	4240	5850	3150	4500	4369.05	1.42	0	-86915	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	918	60.77	3.26	12	0.79	71.00	1324.00	5500	20230619	-21.55	2200	20230103	96.14	5500	-21.55	20230619	2200	96.14	20230103	5500	-21.55	20230619	2200	96.14	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
87	20230717	111028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-190	5	-4.22	689807895	157741	37.07	4690	4690	4240	5850	3150	4500	4373.04	1.42	0	-84342	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	917	60.70	3.26	12	0.74	71.00	1324.00	5500	20230619	-21.64	2200	20230103	95.91	5500	-21.64	20230619	2200	95.91	20230103	5500	-21.64	20230619	2200	95.91	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
88	20230717	101027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-210	5	-4.67	535617750	121541	28.56	4690	4690	4265	5850	3150	4500	4406.89	1.42	0	-73188	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	912	60.42	3.24	12	0.57	71.00	1324.00	5500	20230619	-22.00	2200	20230103	95.00	5500	-22.00	20230619	2200	95.00	20230103	5500	-22.00	20230619	2200	95.00	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
89	20230717	091028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-45	5	-1.00	178957405	39621	9.31	4690	4690	4435	5850	3150	4500	4516.73	1.42	0	-25828	4753	4626	4418	4291	4083	4690	4355	21	1350	100	3060	5	1	21269790	948	62.75	3.36	12	0.19	71.00	1324.00	5500	20230619	-19.00	2200	20230103	102.50	5500	-19.00	20230619	2200	102.50	20230103	5500	-19.00	20230619	2200	102.50	20230103	5.30	N	309930	100	21 억		301936	N	N	0	N	00	N
90	20230714	161027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	325	2	7.78	1867287335	424991	69.87	4255	4545	4210	5420	2925	4175	4393.81	1.10	0	67765	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	957	63.38	3.40	12	2.00	71.00	1324.00	5500	20230619	-18.18	2200	20230103	104.55	5500	-18.18	20230619	2200	104.55	20230103	5500	-18.18	20230619	2200	104.55	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
91	20230714	151031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	305	2	7.31	1821169935	414735	68.19	4255	4545	4210	5420	2925	4175	4391.27	1.10	0	70234	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	953	63.10	3.38	12	1.95	71.00	1324.00	5500	20230619	-18.55	2200	20230103	103.64	5500	-18.55	20230619	2200	103.64	20230103	5500	-18.55	20230619	2200	103.64	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
92	20230714	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	275	2	6.59	1740644705	396765	65.23	4255	4545	4210	5420	2925	4175	4387.20	1.10	0	69440	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	947	62.68	3.36	12	1.87	71.00	1324.00	5500	20230619	-19.09	2200	20230103	102.27	5500	-19.09	20230619	2200	102.27	20230103	5500	-19.09	20230619	2200	102.27	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
93	20230714	131023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	345	2	8.26	1669728475	380868	62.62	4255	4545	4210	5420	2925	4175	4384.12	1.10	0	66568	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	961	63.66	3.41	12	1.79	71.00	1324.00	5500	20230619	-17.82	2200	20230103	105.45	5500	-17.82	20230619	2200	105.45	20230103	5500	-17.82	20230619	2200	105.45	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
94	20230714	121022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	260	2	6.23	1437528200	328983	54.09	4255	4490	4210	5420	2925	4175	4369.73	1.10	0	47925	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	943	62.46	3.35	12	1.55	71.00	1324.00	5500	20230619	-19.36	2200	20230103	101.59	5500	-19.36	20230619	2200	101.59	20230103	5500	-19.36	20230619	2200	101.59	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
95	20230714	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	180	2	4.31	1342465715	307330	50.53	4255	4490	4210	5420	2925	4175	4368.28	1.10	0	35052	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	926	61.34	3.29	12	1.44	71.00	1324.00	5500	20230619	-20.82	2200	20230103	97.95	5500	-20.82	20230619	2200	97.95	20230103	5500	-20.82	20230619	2200	97.95	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
96	20230714	101035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	220	2	5.27	1220933795	279466	45.95	4255	4490	4210	5420	2925	4175	4368.95	1.10	0	28648	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	935	61.90	3.32	12	1.31	71.00	1324.00	5500	20230619	-20.09	2200	20230103	99.77	5500	-20.09	20230619	2200	99.77	20230103	5500	-20.09	20230619	2200	99.77	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
97	20230714	091030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	120	2	2.87	444842170	103259	16.98	4255	4445	4210	5420	2925	4175	4308.28	1.10	0	-24860	4631	4402	4221	3992	3811	4312	3902	21	1247	100	2830	5	1	21269790	914	60.49	3.24	12	0.49	71.00	1324.00	5500	20230619	-21.91	2200	20230103	95.23	5500	-21.91	20230619	2200	95.23	20230103	5500	-21.91	20230619	2200	95.23	20230103	5.10	N	309930	100	21 억		233098	N	N	0	N	00	N
98	20230713	161024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	-45	5	-1.07	1350852175	322718	142.62	4265	4450	4040	5480	2955	4220	4185.86	1.05	0	10607	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	888	58.80	3.15	12	1.52	71.00	1324.00	5500	20230619	-24.09	2200	20230103	89.77	5500	-24.09	20230619	2200	89.77	20230103	5500	-24.09	20230619	2200	89.77	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
99	20230713	151020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	-95	5	-2.25	1310441210	313003	138.33	4265	4450	4040	5480	2955	4220	4186.67	1.05	0	10212	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	877	58.10	3.12	12	1.47	71.00	1324.00	5500	20230619	-25.00	2200	20230103	87.50	5500	-25.00	20230619	2200	87.50	20230103	5500	-25.00	20230619	2200	87.50	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
100	20230713	141020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-90	5	-2.13	1230336700	293493	129.71	4265	4450	4040	5480	2955	4220	4192.05	1.05	0	11238	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	878	58.17	3.12	12	1.38	71.00	1324.00	5500	20230619	-24.91	2200	20230103	87.73	5500	-24.91	20230619	2200	87.73	20230103	5500	-24.91	20230619	2200	87.73	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
101	20230713	131023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-145	5	-3.44	1158831060	276022	121.99	4265	4450	4040	5480	2955	4220	4198.33	1.05	0	8406	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	867	57.39	3.08	12	1.30	71.00	1324.00	5500	20230619	-25.91	2200	20230103	85.23	5500	-25.91	20230619	2200	85.23	20230103	5500	-25.91	20230619	2200	85.23	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
102	20230713	121019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	-170	5	-4.03	1060907740	251902	111.33	4265	4450	4050	5480	2955	4220	4211.59	1.05	0	1792	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	861	57.04	3.06	12	1.18	71.00	1324.00	5500	20230619	-26.36	2200	20230103	84.09	5500	-26.36	20230619	2200	84.09	20230103	5500	-26.36	20230619	2200	84.09	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
103	20230713	111022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4195	-25	5	-0.59	807535250	189817	83.89	4265	4450	4100	5480	2955	4220	4254.28	1.05	0	6519	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	892	59.08	3.17	12	0.89	71.00	1324.00	5500	20230619	-23.73	2200	20230103	90.68	5500	-23.73	20230619	2200	90.68	20230103	5500	-23.73	20230619	2200	90.68	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
104	20230713	101016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	-45	5	-1.07	684356800	160034	70.73	4265	4450	4145	5480	2955	4220	4276.32	1.05	0	9442	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	888	58.80	3.15	12	0.75	71.00	1324.00	5500	20230619	-24.09	2200	20230103	89.77	5500	-24.09	20230619	2200	89.77	20230103	5500	-24.09	20230619	2200	89.77	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
105	20230713	091019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	0	3	0.00	53019945	12548	5.55	4265	4275	4175	5480	2955	4220	4225.37	1.05	0	3644	4586	4402	4306	4122	4026	4355	4075	21	1262	100	2860	5	1	21269790	898	59.44	3.19	12	0.06	71.00	1324.00	5500	20230619	-23.27	2200	20230103	91.82	5500	-23.27	20230619	2200	91.82	20230103	5500	-23.27	20230619	2200	91.82	20230103	5.06	N	309930	100	21 억		222491	N	N	0	N	00	N
106	20230712	161015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-270	5	-6.01	963675735	224215	286.73	4490	4490	4210	5830	3145	4490	4298.03	1.22	0	-38182	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	898	59.44	3.19	12	1.05	71.00	1324.00	5500	20230619	-23.27	2200	20230103	91.82	5500	-23.27	20230619	2200	91.82	20230103	5500	-23.27	20230619	2200	91.82	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
107	20230712	151006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-225	5	-5.01	893483720	207620	265.51	4490	4490	4210	5830	3145	4490	4303.46	1.22	0	-36594	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	907	60.07	3.22	12	0.98	71.00	1324.00	5500	20230619	-22.45	2200	20230103	93.86	5500	-22.45	20230619	2200	93.86	20230103	5500	-22.45	20230619	2200	93.86	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
108	20230712	141004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-205	5	-4.57	738175995	171090	218.80	4490	4490	4210	5830	3145	4490	4314.55	1.22	0	-36230	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	911	60.35	3.24	12	0.80	71.00	1324.00	5500	20230619	-22.09	2200	20230103	94.77	5500	-22.09	20230619	2200	94.77	20230103	5500	-22.09	20230619	2200	94.77	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
109	20230712	131006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-210	5	-4.68	582799520	134549	172.07	4490	4490	4235	5830	3145	4490	4331.50	1.22	0	-27793	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	910	60.28	3.23	12	0.63	71.00	1324.00	5500	20230619	-22.18	2200	20230103	94.55	5500	-22.18	20230619	2200	94.55	20230103	5500	-22.18	20230619	2200	94.55	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
110	20230712	121010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-205	5	-4.57	563505635	130034	166.29	4490	4490	4235	5830	3145	4490	4333.53	1.22	0	-24787	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	911	60.35	3.24	12	0.61	71.00	1324.00	5500	20230619	-22.09	2200	20230103	94.77	5500	-22.09	20230619	2200	94.77	20230103	5500	-22.09	20230619	2200	94.77	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
111	20230712	111010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-200	5	-4.45	504934195	116301	148.73	4490	4490	4260	5830	3145	4490	4341.62	1.22	0	-25833	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	912	60.42	3.24	12	0.55	71.00	1324.00	5500	20230619	-22.00	2200	20230103	95.00	5500	-22.00	20230619	2200	95.00	20230103	5500	-22.00	20230619	2200	95.00	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
112	20230712	101010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-120	5	-2.67	254268015	58079	74.27	4490	4490	4335	5830	3145	4490	4377.97	1.22	0	-15308	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	929	61.55	3.30	12	0.27	71.00	1324.00	5500	20230619	-20.55	2200	20230103	98.64	5500	-20.55	20230619	2200	98.64	20230103	5500	-20.55	20230619	2200	98.64	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
113	20230712	091011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	-110	5	-2.45	54847180	12402	15.86	4490	4490	4380	5830	3145	4490	4422.45	1.22	0	-4123	4613	4551	4428	4366	4243	4582	4397	21	1342	100	3050	5	1	21269790	932	61.69	3.31	12	0.06	71.00	1324.00	5500	20230619	-20.36	2200	20230103	99.09	5500	-20.36	20230619	2200	99.09	20230103	5500	-20.36	20230619	2200	99.09	20230103	5.13	N	309930	100	21 억		259010	N	N	0	N	00	N
114	20230711	160957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	140	2	3.22	342538705	78085	52.59	4350	4490	4305	5650	3045	4350	4386.68	1.20	0	3082	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	955	63.24	3.39	12	0.37	71.00	1324.00	5500	20230619	-18.36	2200	20230103	104.09	5500	-18.36	20230619	2200	104.09	20230103	5500	-18.36	20230619	2200	104.09	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
115	20230711	150954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	95	2	2.18	294517595	67336	45.35	4350	4480	4305	5650	3045	4350	4373.85	1.20	0	7372	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	945	62.61	3.36	12	0.32	71.00	1324.00	5500	20230619	-19.18	2200	20230103	102.05	5500	-19.18	20230619	2200	102.05	20230103	5500	-19.18	20230619	2200	102.05	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
116	20230711	140947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	110	2	2.53	266070890	60932	41.04	4350	4480	4305	5650	3045	4350	4366.69	1.20	0	7409	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	949	62.82	3.37	12	0.29	71.00	1324.00	5500	20230619	-18.91	2200	20230103	102.73	5500	-18.91	20230619	2200	102.73	20230103	5500	-18.91	20230619	2200	102.73	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
117	20230711	130937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	35	2	0.80	231962835	53205	35.83	4350	4480	4305	5650	3045	4350	4359.79	1.20	0	3730	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	933	61.76	3.31	12	0.25	71.00	1324.00	5500	20230619	-20.27	2200	20230103	99.32	5500	-20.27	20230619	2200	99.32	20230103	5500	-20.27	20230619	2200	99.32	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
118	20230711	120959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	25	2	0.57	195791840	44907	30.24	4350	4480	4305	5650	3045	4350	4359.94	1.20	0	3307	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	931	61.62	3.30	12	0.21	71.00	1324.00	5500	20230619	-20.45	2200	20230103	98.86	5500	-20.45	20230619	2200	98.86	20230103	5500	-20.45	20230619	2200	98.86	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
119	20230711	111004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	20	2	0.46	181756370	41701	28.09	4350	4480	4305	5650	3045	4350	4358.56	1.20	0	3444	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	929	61.55	3.30	12	0.20	71.00	1324.00	5500	20230619	-20.55	2200	20230103	98.64	5500	-20.55	20230619	2200	98.64	20230103	5500	-20.55	20230619	2200	98.64	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
120	20230711	101001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	55	2	1.26	48505615	11057	7.45	4350	4480	4305	5650	3045	4350	4386.87	1.20	0	-1001	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	937	62.04	3.33	12	0.05	71.00	1324.00	5500	20230619	-19.91	2200	20230103	100.23	5500	-19.91	20230619	2200	100.23	20230103	5500	-19.91	20230619	2200	100.23	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
121	20230711	090958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	10	2	0.23	6545825	1503	1.01	4350	4480	4305	5650	3045	4350	4355.17	1.20	0	-1341	4740	4545	4390	4195	4040	4467	4117	21	1302	100	2950	5	1	21269790	927	61.41	3.29	12	0.01	71.00	1324.00	5500	20230619	-20.73	2200	20230103	98.18	5500	-20.73	20230619	2200	98.18	20230103	5500	-20.73	20230619	2200	98.18	20230103	5.04	N	309930	100	21 억		254956	N	N	0	N	00	N
122	20230710	160950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-60	5	-1.36	638435000	148480	63.33	4410	4585	4235	5730	3090	4410	4299.80	1.18	0	4037	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	925	61.27	3.29	12	0.70	71.00	1324.00	5500	20230619	-20.91	2200	20230103	97.73	5500	-20.91	20230619	2200	97.73	20230103	5500	-20.91	20230619	2200	97.73	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
123	20230710	150952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-60	5	-1.36	551378850	128429	54.78	4410	4585	4235	5730	3090	4410	4293.26	1.18	0	7361	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	925	61.27	3.29	12	0.60	71.00	1324.00	5500	20230619	-20.91	2200	20230103	97.73	5500	-20.91	20230619	2200	97.73	20230103	5500	-20.91	20230619	2200	97.73	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
124	20230710	140942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-135	5	-3.06	375973390	87474	37.31	4410	4585	4240	5730	3090	4410	4298.12	1.18	0	1643	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	909	60.21	3.23	12	0.41	71.00	1324.00	5500	20230619	-22.27	2200	20230103	94.32	5500	-22.27	20230619	2200	94.32	20230103	5500	-22.27	20230619	2200	94.32	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
125	20230710	130931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-65	5	-1.47	344913480	80224	34.22	4410	4585	4240	5730	3090	4410	4299.38	1.18	0	4400	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	924	61.20	3.28	12	0.38	71.00	1324.00	5500	20230619	-21.00	2200	20230103	97.50	5500	-21.00	20230619	2200	97.50	20230103	5500	-21.00	20230619	2200	97.50	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
126	20230710	120957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-60	5	-1.36	316226710	73565	31.38	4410	4585	4240	5730	3090	4410	4298.60	1.18	0	7726	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	925	61.27	3.29	12	0.35	71.00	1324.00	5500	20230619	-20.91	2200	20230103	97.73	5500	-20.91	20230619	2200	97.73	20230103	5500	-20.91	20230619	2200	97.73	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
127	20230710	110954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-75	5	-1.70	268474965	62451	26.64	4410	4585	4240	5730	3090	4410	4298.97	1.18	0	5251	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	922	61.06	3.27	12	0.29	71.00	1324.00	5500	20230619	-21.18	2200	20230103	97.05	5500	-21.18	20230619	2200	97.05	20230103	5500	-21.18	20230619	2200	97.05	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
128	20230710	100955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-40	5	-0.91	194787310	45429	19.38	4410	4585	4240	5730	3090	4410	4287.73	1.18	0	-916	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	929	61.55	3.30	12	0.21	71.00	1324.00	5500	20230619	-20.55	2200	20230103	98.64	5500	-20.55	20230619	2200	98.64	20230103	5500	-20.55	20230619	2200	98.64	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
129	20230710	090945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-40	5	-0.91	117531890	27444	11.71	4410	4585	4240	5730	3090	4410	4282.61	1.18	0	4773	4706	4557	4416	4267	4126	4487	4197	21	1320	100	2990	5	1	21269790	929	61.55	3.30	12	0.13	71.00	1324.00	5500	20230619	-20.55	2200	20230103	98.64	5500	-20.55	20230619	2200	98.64	20230103	5500	-20.55	20230619	2200	98.64	20230103	5.04	N	309930	100	21 억		250689	N	N	0	N	00	N
130	20230707	160943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	-140	5	-3.08	1029622140	234451	64.86	4540	4565	4275	5910	3185	4550	4391.63	1.04	0	28837	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	938	62.11	3.33	12	1.10	71.00	1324.00	5500	20230619	-19.82	2200	20230103	100.45	5500	-19.82	20230619	2200	100.45	20230103	5500	-19.82	20230619	2200	100.45	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
131	20230707	150943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-155	5	-3.41	1003682070	228559	63.23	4540	4565	4275	5910	3185	4550	4391.35	1.04	0	30657	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	935	61.90	3.32	12	1.07	71.00	1324.00	5500	20230619	-20.09	2200	20230103	99.77	5500	-20.09	20230619	2200	99.77	20230103	5500	-20.09	20230619	2200	99.77	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
132	20230707	141000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-130	5	-2.86	969566740	220787	61.08	4540	4565	4275	5910	3185	4550	4391.41	1.04	0	33809	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	940	62.25	3.34	12	1.04	71.00	1324.00	5500	20230619	-19.64	2200	20230103	100.91	5500	-19.64	20230619	2200	100.91	20230103	5500	-19.64	20230619	2200	100.91	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
133	20230707	130947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-70	5	-1.54	831806970	189672	52.47	4540	4565	4275	5910	3185	4550	4385.50	1.04	0	37889	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	953	63.10	3.38	12	0.89	71.00	1324.00	5500	20230619	-18.55	2200	20230103	103.64	5500	-18.55	20230619	2200	103.64	20230103	5500	-18.55	20230619	2200	103.64	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
134	20230707	120952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-30	5	-0.66	784915835	179266	49.59	4540	4565	4275	5910	3185	4550	4378.50	1.04	0	38296	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	961	63.66	3.41	12	0.84	71.00	1324.00	5500	20230619	-17.82	2200	20230103	105.45	5500	-17.82	20230619	2200	105.45	20230103	5500	-17.82	20230619	2200	105.45	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
135	20230707	110958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-150	5	-3.30	666071640	152549	42.20	4540	4565	4275	5910	3185	4550	4366.28	1.04	0	20834	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	936	61.97	3.32	12	0.72	71.00	1324.00	5500	20230619	-20.00	2200	20230103	100.00	5500	-20.00	20230619	2200	100.00	20230103	5500	-20.00	20230619	2200	100.00	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
136	20230707	100943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-155	5	-3.41	421952915	96078	26.58	4540	4565	4310	5910	3185	4550	4391.77	1.04	0	10213	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	935	61.90	3.32	12	0.45	71.00	1324.00	5500	20230619	-20.09	2200	20230103	99.77	5500	-20.09	20230619	2200	99.77	20230103	5500	-20.09	20230619	2200	99.77	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
137	20230707	090944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	0	3	0.00	22491535	4968	1.37	4540	4565	4455	5910	3185	4550	4527.28	1.04	0	249	5346	4947	4701	4302	4056	4825	4180	21	1362	100	3090	5	1	21269790	968	64.08	3.44	12	0.02	71.00	1324.00	5500	20230619	-17.27	2200	20230103	106.82	5500	-17.27	20230619	2200	106.82	20230103	5500	-17.27	20230619	2200	106.82	20230103	5.01	N	309930	100	21 억		221023	N	N	0	N	00	N
138	20230706	160944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	-200	5	-4.21	1702683895	361114	284.38	4735	5100	4455	6170	3325	4750	4715.11	1.07	0	-7900	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	968	64.08	3.44	12	1.70	71.00	1324.00	5500	20230619	-17.27	2200	20230103	106.82	5500	-17.27	20230619	2200	106.82	20230103	5500	-17.27	20230619	2200	106.82	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
139	20230706	150944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-165	5	-3.47	1599989440	338418	266.51	4735	5100	4455	6170	3325	4750	4727.85	1.07	0	-9427	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	975	64.58	3.46	12	1.59	71.00	1324.00	5500	20230619	-16.64	2200	20230103	108.41	5500	-16.64	20230619	2200	108.41	20230103	5500	-16.64	20230619	2200	108.41	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
140	20230706	140945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-40	5	-0.84	1073030835	222441	175.17	4735	5100	4630	6170	3325	4750	4823.89	1.07	0	-24954	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	1002	66.34	3.56	12	1.05	71.00	1324.00	5500	20230619	-14.36	2200	20230103	114.09	5500	-14.36	20230619	2200	114.09	20230103	5500	-14.36	20230619	2200	114.09	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
141	20230706	130942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-65	5	-1.37	1049944225	217508	171.29	4735	5100	4630	6170	3325	4750	4827.15	1.07	0	-22976	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	996	65.99	3.54	12	1.02	71.00	1324.00	5500	20230619	-14.82	2200	20230103	112.95	5500	-14.82	20230619	2200	112.95	20230103	5500	-14.82	20230619	2200	112.95	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
142	20230706	120918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-70	5	-1.47	963705640	199062	156.76	4735	5100	4630	6170	3325	4750	4841.23	1.07	0	-18286	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	995	65.92	3.53	12	0.94	71.00	1324.00	5500	20230619	-14.91	2200	20230103	112.73	5500	-14.91	20230619	2200	112.73	20230103	5500	-14.91	20230619	2200	112.73	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
143	20230706	110949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	45	2	0.95	759144260	155588	122.53	4735	5100	4710	6170	3325	4750	4879.20	1.07	0	-5765	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	1020	67.54	3.62	12	0.73	71.00	1324.00	5500	20230619	-12.82	2200	20230103	117.95	5500	-12.82	20230619	2200	117.95	20230103	5500	-12.82	20230619	2200	117.95	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
144	20230706	100945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	50	2	1.05	678263815	138701	109.23	4735	5100	4710	6170	3325	4750	4890.11	1.07	0	-2802	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	1021	67.61	3.63	12	0.65	71.00	1324.00	5500	20230619	-12.73	2200	20230103	118.18	5500	-12.73	20230619	2200	118.18	20230103	5500	-12.73	20230619	2200	118.18	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
145	20230706	090943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4810	60	2	1.26	441895945	89417	70.42	4735	5100	4710	6170	3325	4750	4941.97	1.07	0	-1588	5006	4877	4796	4667	4586	4837	4627	21	1422	100	3230	5	1	21269790	1023	67.75	3.63	12	0.42	71.00	1324.00	5500	20230619	-12.55	2200	20230103	118.64	5500	-12.55	20230619	2200	118.64	20230103	5500	-12.55	20230619	2200	118.64	20230103	5.00	N	309930	100	21 억		227732	N	N	0	N	00	N
146	20230705	160939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	-150	5	-3.06	521716550	108902	52.36	4900	4925	4715	6370	3430	4900	4791.15	1.20	0	-29593	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1010	66.90	3.59	12	0.51	71.00	1324.00	5500	20230619	-13.64	2200	20230103	115.91	5500	-13.64	20230619	2200	115.91	20230103	5500	-13.64	20230619	2200	115.91	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
147	20230705	150935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-65	5	-1.33	452743870	94408	45.39	4900	4925	4715	6370	3430	4900	4795.61	1.20	0	-32383	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1028	68.10	3.65	12	0.44	71.00	1324.00	5500	20230619	-12.09	2200	20230103	119.77	5500	-12.09	20230619	2200	119.77	20230103	5500	-12.09	20230619	2200	119.77	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
148	20230705	140925	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-35	5	-0.71	405775110	84628	40.69	4900	4925	4715	6370	3430	4900	4794.81	1.20	0	-30140	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1035	68.52	3.67	12	0.40	71.00	1324.00	5500	20230619	-11.55	2200	20230103	121.14	5500	-11.55	20230619	2200	121.14	20230103	5500	-11.55	20230619	2200	121.14	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
149	20230705	130928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-65	5	-1.33	367078580	76636	36.84	4900	4925	4715	6370	3430	4900	4789.90	1.20	0	-25371	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1028	68.10	3.65	12	0.36	71.00	1324.00	5500	20230619	-12.09	2200	20230103	119.77	5500	-12.09	20230619	2200	119.77	20230103	5500	-12.09	20230619	2200	119.77	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
150	20230705	120926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-60	5	-1.22	330701910	69072	33.21	4900	4925	4715	6370	3430	4900	4787.79	1.20	0	-23741	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1029	68.17	3.66	12	0.32	71.00	1324.00	5500	20230619	-12.00	2200	20230103	120.00	5500	-12.00	20230619	2200	120.00	20230103	5500	-12.00	20230619	2200	120.00	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
151	20230705	110936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	-75	5	-1.53	152255845	31763	15.27	4900	4925	4715	6370	3430	4900	4793.50	1.20	0	-3016	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1026	67.96	3.64	12	0.15	71.00	1324.00	5500	20230619	-12.27	2200	20230103	119.32	5500	-12.27	20230619	2200	119.32	20230103	5500	-12.27	20230619	2200	119.32	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
152	20230705	100928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	-20	5	-0.41	46744155	9651	4.64	4900	4925	4810	6370	3430	4900	4843.45	1.20	0	-5150	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1038	68.73	3.69	12	0.05	71.00	1324.00	5500	20230619	-11.27	2200	20230103	121.82	5500	-11.27	20230619	2200	121.82	20230103	5500	-11.27	20230619	2200	121.82	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
153	20230705	090927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4810	-90	5	-1.84	18086170	3720	1.79	4900	4925	4810	6370	3430	4900	4861.87	1.20	0	-2823	5196	5047	4901	4752	4606	4975	4680	21	1470	100	3330	5	1	21269790	1023	67.75	3.63	12	0.02	71.00	1324.00	5500	20230619	-12.55	2200	20230103	118.64	5500	-12.55	20230619	2200	118.64	20230103	5500	-12.55	20230619	2200	118.64	20230103	5.04	N	309930	100	21 억		255870	N	N	0	N	00	N
154	20230704	160923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-55	5	-1.11	1018308660	207683	30.08	5050	5050	4755	6440	3470	4955	4903.19	1.63	0	-90954	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1042	69.01	3.70	12	0.98	71.00	1324.00	5500	20230619	-10.91	2200	20230103	122.73	5500	-10.91	20230619	2200	122.73	20230103	5500	-10.91	20230619	2200	122.73	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
155	20230704	150913	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	-60	5	-1.21	925783085	188774	27.34	5050	5050	4755	6440	3470	4955	4904.19	1.63	0	-78871	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1041	68.94	3.70	12	0.89	71.00	1324.00	5500	20230619	-11.00	2200	20230103	122.50	5500	-11.00	20230619	2200	122.50	20230103	5500	-11.00	20230619	2200	122.50	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
156	20230704	140918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-55	5	-1.11	763088995	155701	22.55	5050	5050	4755	6440	3470	4955	4900.99	1.63	0	-62851	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1042	69.01	3.70	12	0.73	71.00	1324.00	5500	20230619	-10.91	2200	20230103	122.73	5500	-10.91	20230619	2200	122.73	20230103	5500	-10.91	20230619	2200	122.73	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
157	20230704	130906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-90	5	-1.82	705631525	143955	20.85	5050	5050	4755	6440	3470	4955	4901.75	1.63	0	-53840	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1035	68.52	3.67	12	0.68	71.00	1324.00	5500	20230619	-11.55	2200	20230103	121.14	5500	-11.55	20230619	2200	121.14	20230103	5500	-11.55	20230619	2200	121.14	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
158	20230704	120917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-115	5	-2.32	614439810	125247	18.14	5050	5050	4755	6440	3470	4955	4905.82	1.63	0	-44025	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1029	68.17	3.66	12	0.59	71.00	1324.00	5500	20230619	-12.00	2200	20230103	120.00	5500	-12.00	20230619	2200	120.00	20230103	5500	-12.00	20230619	2200	120.00	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
159	20230704	110910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-115	5	-2.32	556195070	113289	16.41	5050	5050	4755	6440	3470	4955	4909.52	1.63	0	-35999	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1029	68.17	3.66	12	0.53	71.00	1324.00	5500	20230619	-12.00	2200	20230103	120.00	5500	-12.00	20230619	2200	120.00	20230103	5500	-12.00	20230619	2200	120.00	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
160	20230704	100905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4810	-145	5	-2.93	469558745	95191	13.79	5050	5050	4805	6440	3470	4955	4932.81	1.63	0	-30785	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1023	67.75	3.63	12	0.45	71.00	1324.00	5500	20230619	-12.55	2200	20230103	118.64	5500	-12.55	20230619	2200	118.64	20230103	5500	-12.55	20230619	2200	118.64	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
161	20230704	090905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	40	2	0.81	144766590	28952	4.19	5050	5050	4955	6440	3470	4955	5000.23	1.63	0	10771	5551	5252	4831	4532	4111	5402	4682	21	1485	100	3360	5	1	21269790	1062	70.35	3.77	12	0.14	71.00	1324.00	5500	20230619	-9.18	2200	20230103	127.05	5500	-9.18	20230619	2200	127.05	20230103	5500	-9.18	20230619	2200	127.05	20230103	4.65	N	309930	100	21 억		347136	N	N	0	N	00	N
162	20230703	160857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	465	2	10.36	3283044655	687836	136.82	4505	5130	4410	5830	3145	4490	4773.04	1.50	0	30702	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	1054	69.79	3.74	12	3.23	71.00	1324.00	5500	20230619	-9.91	2200	20230103	125.23	5500	-9.91	20230619	2200	125.23	20230103	5500	-9.91	20230619	2200	125.23	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
163	20230703	150906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	420	2	9.35	3118286745	654409	130.18	4505	5130	4410	5830	3145	4490	4765.15	1.50	0	33430	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	1044	69.15	3.71	12	3.08	71.00	1324.00	5500	20230619	-10.73	2200	20230103	123.18	5500	-10.73	20230619	2200	123.18	20230103	5500	-10.73	20230619	2200	123.18	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
164	20230703	140904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	255	2	5.68	2063712995	436353	86.80	4505	5130	4410	5830	3145	4490	4729.59	1.50	0	-47358	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	1009	66.83	3.58	12	2.05	71.00	1324.00	5500	20230619	-13.73	2200	20230103	115.68	5500	-13.73	20230619	2200	115.68	20230103	5500	-13.73	20230619	2200	115.68	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
165	20230703	130859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	10	2	0.22	695192135	154589	30.75	4505	4625	4410	5830	3145	4490	4497.05	1.50	0	16995	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	957	63.38	3.40	12	0.73	71.00	1324.00	5500	20230619	-18.18	2200	20230103	104.55	5500	-18.18	20230619	2200	104.55	20230103	5500	-18.18	20230619	2200	104.55	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
166	20230703	120906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	0	3	0.00	588488420	130781	26.01	4505	4625	4410	5830	3145	4490	4499.82	1.50	0	9317	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	955	63.24	3.39	12	0.61	71.00	1324.00	5500	20230619	-18.36	2200	20230103	104.09	5500	-18.36	20230619	2200	104.09	20230103	5500	-18.36	20230619	2200	104.09	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
167	20230703	110859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	5	2	0.11	473044570	104988	20.88	4505	4625	4410	5830	3145	4490	4505.74	1.50	0	4636	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	956	63.31	3.40	12	0.49	71.00	1324.00	5500	20230619	-18.27	2200	20230103	104.32	5500	-18.27	20230619	2200	104.32	20230103	5500	-18.27	20230619	2200	104.32	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
168	20230703	100847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	20	2	0.45	397741120	88294	17.56	4505	4625	4410	5830	3145	4490	4504.78	1.50	0	2830	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	959	63.52	3.41	12	0.42	71.00	1324.00	5500	20230619	-18.00	2200	20230103	105.00	5500	-18.00	20230619	2200	105.00	20230103	5500	-18.00	20230619	2200	105.00	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N
169	20230703	090856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	85	2	1.89	57044150	12512	2.49	4505	4590	4505	5830	3145	4490	4560.54	1.50	0	3488	5173	4831	4563	4221	3953	4697	4087	21	1342	100	3050	5	1	21269790	973	64.44	3.46	12	0.06	71.00	1324.00	5500	20230619	-16.82	2200	20230103	107.95	5500	-16.82	20230619	2200	107.95	20230103	5500	-16.82	20230619	2200	107.95	20230103	4.70	N	309930	100	21 억		319012	N	N	0	N	00	N