KissMeData/001000/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	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	28	2	1.45	426952466	220479	74.76	1913	1970	1912	2505	1351	1929	1936.26	5.20	0	37616	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	475	-1957.00	3.09	12	0.91	-1.00	634.00	2620	20220920	-25.31	1717	20230403	13.98	2530	-22.65	20230421	1717	13.98	20230403	2620	-25.31	20220920	1717	13.98	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
3	20230731	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	31	2	1.61	400710534	207052	70.21	1913	1970	1912	2505	1351	1929	1935.32	5.20	0	38237	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	476	-1960.00	3.09	12	0.85	-1.00	634.00	2620	20220920	-25.19	1717	20230403	14.15	2530	-22.53	20230421	1717	14.15	20230403	2620	-25.19	20220920	1717	14.15	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
4	20230731	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	9	2	0.47	317183786	164125	55.65	1913	1955	1912	2505	1351	1929	1932.58	5.20	0	36180	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	470	-1938.00	3.06	12	0.68	-1.00	634.00	2620	20220920	-26.03	1717	20230403	12.87	2530	-23.40	20230421	1717	12.87	20230403	2620	-26.03	20220920	1717	12.87	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
5	20230731	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	19	2	0.98	302319918	156474	53.06	1913	1955	1912	2505	1351	1929	1932.08	5.20	0	31869	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	473	-1948.00	3.07	12	0.64	-1.00	634.00	2620	20220920	-25.65	1717	20230403	13.45	2530	-23.00	20230421	1717	13.45	20230403	2620	-25.65	20220920	1717	13.45	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
6	20230731	120114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	3	2	0.16	263746929	136568	46.31	1913	1955	1912	2505	1351	1929	1931.26	5.20	0	27971	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	469	-1932.00	3.05	12	0.56	-1.00	634.00	2620	20220920	-26.26	1717	20230403	12.52	2530	-23.64	20230421	1717	12.52	20230403	2620	-26.26	20220920	1717	12.52	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
7	20230731	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	1	2	0.05	241073431	124827	42.33	1913	1955	1912	2505	1351	1929	1931.27	5.20	0	24742	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	469	-1930.00	3.04	12	0.51	-1.00	634.00	2620	20220920	-26.34	1717	20230403	12.41	2530	-23.72	20230421	1717	12.41	20230403	2620	-26.34	20220920	1717	12.41	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
8	20230731	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	23	2	1.19	142677771	73905	25.06	1913	1955	1912	2505	1351	1929	1930.56	5.20	0	16588	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	474	-1952.00	3.08	12	0.30	-1.00	634.00	2620	20220920	-25.50	1717	20230403	13.69	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1717	13.69	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
9	20230731	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-15	5	-0.78	10355584	5410	1.83	1913	1915	1913	2505	1351	1929	1913.24	5.20	0	2838	1996	1962	1926	1892	1856	1944	1874	24	577	100	1190	1	1	24277540	465	-1914.00	3.02	12	0.02	-1.00	634.00	2620	20220920	-26.95	1717	20230403	11.47	2530	-24.35	20230421	1717	11.47	20230403	2620	-26.95	20220920	1717	11.47	20230403	1.53	N	001000	100	24 억		1262372	N	N	0	N	00	N
10	20230728	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	15	2	0.78	563955622	294437	17.52	1930	1960	1890	2485	1340	1914	1915.22	5.00	0	47946	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	468	-1929.00	3.04	12	1.21	-1.00	634.00	2620	20220920	-26.37	1717	20230403	12.35	2530	-23.75	20230421	1717	12.35	20230403	2620	-26.37	20220920	1717	12.35	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
11	20230728	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	12	2	0.63	516362057	269680	16.04	1930	1960	1890	2485	1340	1914	1914.72	5.00	0	43063	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	468	-1926.00	3.04	12	1.11	-1.00	634.00	2620	20220920	-26.49	1717	20230403	12.17	2530	-23.87	20230421	1717	12.17	20230403	2620	-26.49	20220920	1717	12.17	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
12	20230728	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	10	2	0.52	453449969	236983	14.10	1930	1960	1890	2485	1340	1914	1913.43	5.00	0	41917	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	467	-1924.00	3.03	12	0.98	-1.00	634.00	2620	20220920	-26.56	1717	20230403	12.06	2530	-23.95	20230421	1717	12.06	20230403	2620	-26.56	20220920	1717	12.06	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
13	20230728	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	1	2	0.05	432488096	226086	13.45	1930	1960	1890	2485	1340	1914	1912.93	5.00	0	44042	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	465	-1915.00	3.02	12	0.93	-1.00	634.00	2620	20220920	-26.91	1717	20230403	11.53	2530	-24.31	20230421	1717	11.53	20230403	2620	-26.91	20220920	1717	11.53	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
14	20230728	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	2	2	0.10	368834642	192837	11.47	1930	1960	1890	2485	1340	1914	1912.67	5.00	0	35488	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	465	-1916.00	3.02	12	0.79	-1.00	634.00	2620	20220920	-26.87	1717	20230403	11.59	2530	-24.27	20230421	1717	11.59	20230403	2620	-26.87	20220920	1717	11.59	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
15	20230728	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	2	2	0.10	297083099	155527	9.25	1930	1960	1890	2485	1340	1914	1910.16	5.00	0	22094	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	465	-1916.00	3.02	12	0.64	-1.00	634.00	2620	20220920	-26.87	1717	20230403	11.59	2530	-24.27	20230421	1717	11.59	20230403	2620	-26.87	20220920	1717	11.59	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
16	20230728	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-2	5	-0.10	238513284	124825	7.43	1930	1960	1890	2485	1340	1914	1910.77	5.00	0	9998	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	464	-1912.00	3.02	12	0.51	-1.00	634.00	2620	20220920	-27.02	1717	20230403	11.36	2530	-24.43	20230421	1717	11.36	20230403	2620	-27.02	20220920	1717	11.36	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
17	20230728	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	45	2	2.35	23681905	12255	0.73	1930	1959	1920	2485	1340	1914	1933.38	5.00	0	970	2082	1998	1915	1831	1748	2040	1873	24	572	100	1180	1	1	24277540	476	-1959.00	3.09	12	0.05	-1.00	634.00	2620	20220920	-25.23	1717	20230403	14.09	2530	-22.57	20230421	1717	14.09	20230403	2620	-25.23	20220920	1717	14.09	20230403	1.33	N	001000	100	24 억		1214272	N	N	0	N	00	N
18	20230727	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	9	2	0.47	3222080567	1673549	19.98	1905	1999	1832	2475	1334	1905	1925.39	4.61	-173815	87504	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	465	-1914.00	3.02	12	6.89	-1.00	634.00	2620	20220920	-26.95	1717	20230403	11.47	2530	-24.35	20230421	1717	11.47	20230403	2620	-26.95	20220920	1717	11.47	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
19	20230727	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	5	2	0.26	3081720063	1600062	19.10	1905	1999	1832	2475	1334	1905	1926.09	4.61	-173815	77526	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	464	-1910.00	3.01	12	6.59	-1.00	634.00	2620	20220920	-27.10	1717	20230403	11.24	2530	-24.51	20230421	1717	11.24	20230403	2620	-27.10	20220920	1717	11.24	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
20	20230727	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-3	5	-0.16	2947696146	1529640	18.26	1905	1999	1832	2475	1334	1905	1927.15	4.61	-173815	72406	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	462	-1902.00	3.00	12	6.30	-1.00	634.00	2620	20220920	-27.40	1717	20230403	10.77	2530	-24.82	20230421	1717	10.77	20230403	2620	-27.40	20220920	1717	10.77	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
21	20230727	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	37	2	1.94	2513340527	1306078	15.59	1905	1999	1832	2475	1334	1905	1924.44	4.61	-173815	77047	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	471	-1942.00	3.06	12	5.38	-1.00	634.00	2620	20220920	-25.88	1717	20230403	13.10	2530	-23.24	20230421	1717	13.10	20230403	2620	-25.88	20220920	1717	13.10	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
22	20230727	120114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	2	2	0.10	1751390969	913012	10.90	1905	1999	1832	2475	1334	1905	1918.36	4.61	-173815	87116	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	463	-1907.00	3.01	12	3.76	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
23	20230727	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	23	2	1.21	1584705984	825919	9.86	1905	1999	1832	2475	1334	1905	1918.83	4.61	-173815	110320	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	468	-1928.00	3.04	12	3.40	-1.00	634.00	2620	20220920	-26.41	1717	20230403	12.29	2530	-23.79	20230421	1717	12.29	20230403	2620	-26.41	20220920	1717	12.29	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
24	20230727	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-13	5	-0.68	1387152050	723055	8.63	1905	1999	1832	2475	1334	1905	1918.59	4.61	-173815	96294	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	459	-1892.00	2.98	12	2.98	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.35	N	001000	100	24 억		1119591	N	N	0	N	00	N
25	20230727	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	0	3	0.00	13127355	6891	0.08	0	0	0	2475	1334	1905	0.00	4.61	-173815	0	2455	2180	1955	1680	1455	2317	1817	24	570	100	1180	1	1	24277540	462	-1905.00	3.00	12	0.03	-1.00	634.00	2620	20220920	-27.29	1717	20230403	10.95	2530	-24.70	20230421	1717	10.95	20230403	2620	-27.29	20220920	1717	10.95	20230403	1.35	N	001000	100	24 억		1119591	Y	N	0	N	00	N
26	20230726	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	133	2	7.51	16561089068	8172760	10156.03	1770	2230	1730	2300	1241	1772	2026.47	5.33	0	-174583	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	462	-1905.00	3.00	12	33.66	-1.00	634.00	2620	20220920	-27.29	1717	20230403	10.95	2530	-24.70	20230421	1717	10.95	20230403	2620	-27.29	20220920	1717	10.95	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
27	20230726	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	203	2	11.46	12314272978	6122833	7608.65	1770	2230	1730	2300	1241	1772	2011.21	5.33	0	-172189	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	479	-1975.00	3.12	12	25.22	-1.00	634.00	2620	20220920	-24.62	1717	20230403	15.03	2530	-21.94	20230421	1717	15.03	20230403	2620	-24.62	20220920	1717	15.03	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
28	20230726	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	383	2	21.61	6878129996	3358814	4173.89	1770	2230	1730	2300	1241	1772	2047.79	5.33	0	-135887	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	5	1	24277540	523	-2155.00	3.40	12	13.84	-1.00	634.00	2620	20220920	-17.75	1717	20230403	25.51	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1717	25.51	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
29	20230726	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1743	-29	5	-1.64	334220356	189372	235.33	1770	1910	1730	2300	1241	1772	1764.89	5.33	0	-32324	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	423	-1743.00	2.75	12	0.78	-1.00	634.00	2620	20220920	-33.47	1717	20230403	1.51	2530	-31.11	20230421	1717	1.51	20230403	2620	-33.47	20220920	1717	1.51	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
30	20230726	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1741	-31	5	-1.75	314617437	178117	221.34	1770	1910	1730	2300	1241	1772	1766.35	5.33	0	-28090	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	423	-1741.00	2.75	12	0.73	-1.00	634.00	2620	20220920	-33.55	1717	20230403	1.40	2530	-31.19	20230421	1717	1.40	20230403	2620	-33.55	20220920	1717	1.40	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
31	20230726	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-19	5	-1.07	255880744	144377	179.41	1770	1910	1730	2300	1241	1772	1772.31	5.33	0	-20908	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	426	-1753.00	2.76	12	0.59	-1.00	634.00	2620	20220920	-33.09	1717	20230403	2.10	2530	-30.71	20230421	1717	2.10	20230403	2620	-33.09	20220920	1717	2.10	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
32	20230726	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-19	5	-1.07	37671987	21571	26.81	1770	1776	1730	2300	1241	1772	1746.42	5.33	0	-3692	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	426	-1753.00	2.76	12	0.09	-1.00	634.00	2620	20220920	-33.09	1717	20230403	2.10	2530	-30.71	20230421	1717	2.10	20230403	2620	-33.09	20220920	1717	2.10	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
33	20230726	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	4	2	0.23	5490725	3131	3.89	1770	1776	1730	2300	1241	1772	1753.66	5.33	0	0	1823	1797	1784	1758	1745	1791	1752	24	529	100	1090	1	1	24277540	431	-1776.00	2.80	12	0.01	-1.00	634.00	2620	20220920	-32.21	1717	20230403	3.44	2530	-29.80	20230421	1717	3.44	20230403	2620	-32.21	20220920	1717	3.44	20230403	1.39	N	001000	100	24 억		1293406	N	N	0	N	00	N
34	20230725	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1772	-38	5	-2.10	142428123	79471	60.60	1810	1810	1771	2350	1267	1810	1792.21	5.39	0	-15566	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	430	-1772.00	2.79	12	0.33	-1.00	634.00	2620	20220920	-32.37	1717	20230403	3.20	2530	-29.96	20230421	1717	3.20	20230403	2620	-32.37	20220920	1717	3.20	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
35	20230725	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-29	5	-1.60	128725267	71739	54.70	1810	1810	1772	2350	1267	1810	1794.36	5.39	0	-15288	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	432	-1781.00	2.81	12	0.30	-1.00	634.00	2620	20220920	-32.02	1717	20230403	3.73	2530	-29.60	20230421	1717	3.73	20230403	2620	-32.02	20220920	1717	3.73	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
36	20230725	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-20	5	-1.10	103370449	57513	43.85	1810	1810	1790	2350	1267	1810	1797.34	5.39	0	-11620	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	435	-1790.00	2.82	12	0.24	-1.00	634.00	2620	20220920	-31.68	1717	20230403	4.25	2530	-29.25	20230421	1717	4.25	20230403	2620	-31.68	20220920	1717	4.25	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
37	20230725	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-10	5	-0.55	94857631	52767	40.23	1810	1810	1790	2350	1267	1810	1797.67	5.39	0	-11350	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	437	-1800.00	2.84	12	0.22	-1.00	634.00	2620	20220920	-31.30	1717	20230403	4.83	2530	-28.85	20230421	1717	4.83	20230403	2620	-31.30	20220920	1717	4.83	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
38	20230725	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-5	5	-0.28	91362339	50827	38.75	1810	1810	1790	2350	1267	1810	1797.52	5.39	0	-10006	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	438	-1805.00	2.85	12	0.21	-1.00	634.00	2620	20220920	-31.11	1717	20230403	5.13	2530	-28.66	20230421	1717	5.13	20230403	2620	-31.11	20220920	1717	5.13	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
39	20230725	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-11	5	-0.61	84426246	46971	35.81	1810	1810	1790	2350	1267	1810	1797.41	5.39	0	-9108	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	437	-1799.00	2.84	12	0.19	-1.00	634.00	2620	20220920	-31.34	1717	20230403	4.78	2530	-28.89	20230421	1717	4.78	20230403	2620	-31.34	20220920	1717	4.78	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
40	20230725	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-7	5	-0.39	42466452	23567	17.97	1810	1810	1797	2350	1267	1810	1801.95	5.39	0	-5528	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	438	-1803.00	2.84	12	0.10	-1.00	634.00	2620	20220920	-31.18	1717	20230403	5.01	2530	-28.74	20230421	1717	5.01	20230403	2620	-31.18	20220920	1717	5.01	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
41	20230725	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	0	3	0.00	4486990	2479	1.89	1810	1810	1810	2350	1267	1810	1810.00	5.39	0	0	1906	1858	1830	1782	1754	1844	1768	24	541	100	1120	1	1	24277540	439	-1810.00	2.85	12	0.01	-1.00	634.00	2620	20220920	-30.92	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2620	-30.92	20220920	1717	5.42	20230403	1.39	N	001000	100	24 억		1308972	N	N	0	N	00	N
42	20230724	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-64	5	-3.42	239237461	130871	205.34	1878	1878	1802	2435	1312	1874	1828.04	5.47	0	-17040	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	439	-1810.00	2.85	12	0.54	-1.00	634.00	2620	20220920	-30.92	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2620	-30.92	20220920	1717	5.42	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
43	20230724	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-64	5	-3.42	233137764	127505	200.05	1878	1878	1802	2435	1312	1874	1828.46	5.47	0	-16590	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	439	-1810.00	2.85	12	0.53	-1.00	634.00	2620	20220920	-30.92	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2620	-30.92	20220920	1717	5.42	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
44	20230724	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-58	5	-3.09	209946840	114692	179.95	1878	1878	1802	2435	1312	1874	1830.53	5.47	0	-18767	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	441	-1816.00	2.86	12	0.47	-1.00	634.00	2620	20220920	-30.69	1717	20230403	5.77	2530	-28.22	20230421	1717	5.77	20230403	2620	-30.69	20220920	1717	5.77	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
45	20230724	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-59	5	-3.15	167645423	91487	143.54	1878	1878	1802	2435	1312	1874	1832.45	5.47	0	-18920	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	441	-1815.00	2.86	12	0.38	-1.00	634.00	2620	20220920	-30.73	1717	20230403	5.71	2530	-28.26	20230421	1717	5.71	20230403	2620	-30.73	20220920	1717	5.71	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
46	20230724	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-57	5	-3.04	145360454	79161	124.20	1878	1878	1805	2435	1312	1874	1836.26	5.47	0	-18611	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	441	-1817.00	2.87	12	0.33	-1.00	634.00	2620	20220920	-30.65	1717	20230403	5.82	2530	-28.18	20230421	1717	5.82	20230403	2620	-30.65	20220920	1717	5.82	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
47	20230724	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-56	5	-2.99	125893113	68404	107.33	1878	1878	1812	2435	1312	1874	1840.43	5.47	0	-17413	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	441	-1818.00	2.87	12	0.28	-1.00	634.00	2620	20220920	-30.61	1717	20230403	5.88	2530	-28.14	20230421	1717	5.88	20230403	2620	-30.61	20220920	1717	5.88	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
48	20230724	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-47	5	-2.51	81139478	43832	68.77	1878	1878	1826	2435	1312	1874	1851.15	5.47	0	-16903	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	444	-1827.00	2.88	12	0.18	-1.00	634.00	2620	20220920	-30.27	1717	20230403	6.41	2530	-27.79	20230421	1717	6.41	20230403	2620	-30.27	20220920	1717	6.41	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
49	20230724	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-3	5	-0.16	4360577	2325	3.65	1878	1878	1871	2435	1312	1874	1875.52	5.47	0	-1457	1936	1904	1888	1856	1840	1897	1849	24	561	100	1160	1	1	24277540	454	-1871.00	2.95	12	0.01	-1.00	634.00	2620	20220920	-28.59	1717	20230403	8.97	2530	-26.05	20230421	1717	8.97	20230403	2620	-28.59	20220920	1717	8.97	20230403	1.39	N	001000	100	24 억		1326912	N	N	0	N	00	N
50	20230721	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-6	5	-0.32	119188197	63134	223.17	1920	1920	1872	2440	1316	1880	1887.86	5.53	0	-15614	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	455	-1874.00	2.96	12	0.26	-1.00	634.00	2620	20220920	-28.47	1717	20230403	9.14	2530	-25.93	20230421	1717	9.14	20230403	2620	-28.47	20220920	1717	9.14	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
51	20230721	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	0	3	0.00	107606234	56955	201.33	1920	1920	1873	2440	1316	1880	1889.32	5.53	0	-14299	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	456	-1880.00	2.97	12	0.23	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
52	20230721	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-1	5	-0.05	90824045	48018	169.73	1920	1920	1878	2440	1316	1880	1891.46	5.53	0	-11832	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	456	-1879.00	2.96	12	0.20	-1.00	634.00	2620	20220920	-28.28	1717	20230403	9.44	2530	-25.73	20230421	1717	9.44	20230403	2620	-28.28	20220920	1717	9.44	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
53	20230721	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	7	2	0.37	75914465	40089	141.71	1920	1920	1881	2440	1316	1880	1893.65	5.53	0	-7948	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	458	-1887.00	2.98	12	0.17	-1.00	634.00	2620	20220920	-27.98	1717	20230403	9.90	2530	-25.42	20230421	1717	9.90	20230403	2620	-27.98	20220920	1717	9.90	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
54	20230721	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	6	2	0.32	48873788	25740	90.99	1920	1920	1882	2440	1316	1880	1898.75	5.53	0	-4300	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	458	-1886.00	2.97	12	0.11	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
55	20230721	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	11	2	0.59	43222193	22748	80.41	1920	1920	1882	2440	1316	1880	1900.04	5.53	0	-3970	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	459	-1891.00	2.98	12	0.09	-1.00	634.00	2620	20220920	-27.82	1717	20230403	10.13	2530	-25.26	20230421	1717	10.13	20230403	2620	-27.82	20220920	1717	10.13	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
56	20230721	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	4	2	0.21	36876129	19388	68.53	1920	1920	1882	2440	1316	1880	1902.01	5.53	0	-4861	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	457	-1884.00	2.97	12	0.08	-1.00	634.00	2620	20220920	-28.09	1717	20230403	9.73	2530	-25.53	20230421	1717	9.73	20230403	2620	-28.09	20220920	1717	9.73	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
57	20230721	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	21	2	1.12	4372356	2280	8.06	1920	1920	1901	2440	1316	1880	1917.70	5.53	0	-300	1906	1892	1876	1862	1846	1885	1855	24	562	100	1160	1	1	24277540	462	-1901.00	3.00	12	0.01	-1.00	634.00	2620	20220920	-27.44	1717	20230403	10.72	2530	-24.86	20230421	1717	10.72	20230403	2620	-27.44	20220920	1717	10.72	20230403	1.42	N	001000	100	24 억		1342852	N	N	0	N	00	N
58	20230720	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	0	3	0.00	51966517	27697	36.17	1890	1890	1860	2440	1316	1880	1876.11	5.52	0	2330	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	456	-1880.00	2.97	12	0.11	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
59	20230720	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	2	2	0.11	46149303	24604	32.13	1890	1890	1860	2440	1316	1880	1875.68	5.52	0	1356	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	457	-1882.00	2.97	12	0.10	-1.00	634.00	2620	20220920	-28.17	1717	20230403	9.61	2530	-25.61	20230421	1717	9.61	20230403	2620	-28.17	20220920	1717	9.61	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
60	20230720	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	0	3	0.00	44585908	23773	31.05	1890	1890	1860	2440	1316	1880	1875.49	5.52	0	1107	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	456	-1880.00	2.97	12	0.10	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
61	20230720	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	1	2	0.05	41234557	21986	28.71	1890	1890	1860	2440	1316	1880	1875.49	5.52	0	1116	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	457	-1881.00	2.97	12	0.09	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
62	20230720	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	2	2	0.11	33258523	17743	23.17	1890	1890	1860	2440	1316	1880	1874.46	5.52	0	1929	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	457	-1882.00	2.97	12	0.07	-1.00	634.00	2620	20220920	-28.17	1717	20230403	9.61	2530	-25.61	20230421	1717	9.61	20230403	2620	-28.17	20220920	1717	9.61	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
63	20230720	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	8	2	0.43	30595054	16328	21.32	1890	1890	1860	2440	1316	1880	1873.78	5.52	0	878	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	458	-1888.00	2.98	12	0.07	-1.00	634.00	2620	20220920	-27.94	1717	20230403	9.96	2530	-25.38	20230421	1717	9.96	20230403	2620	-27.94	20220920	1717	9.96	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
64	20230720	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	-16	5	-0.85	17105877	9140	11.94	1890	1890	1860	2440	1316	1880	1871.54	5.52	0	-2028	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	453	-1864.00	2.94	12	0.04	-1.00	634.00	2620	20220920	-28.85	1717	20230403	8.56	2530	-26.32	20230421	1717	8.56	20230403	2620	-28.85	20220920	1717	8.56	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
65	20230720	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	4	2	0.21	2118078	1122	1.47	1890	1890	1880	2440	1316	1880	1887.77	5.52	0	-193	1939	1909	1892	1862	1845	1901	1854	24	562	100	1160	1	1	24277540	457	-1884.00	2.97	12	0.00	-1.00	634.00	2620	20220920	-28.09	1717	20230403	9.73	2530	-25.53	20230421	1717	9.73	20230403	2620	-28.09	20220920	1717	9.73	20230403	1.42	N	001000	100	24 억		1340505	N	N	0	N	00	N
66	20230719	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-40	5	-2.08	144381455	76571	148.77	1920	1922	1875	2495	1344	1920	1885.59	5.59	0	-15595	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	456	-1880.00	2.97	12	0.32	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
67	20230719	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	-32	5	-1.67	122588940	64984	126.26	1920	1922	1875	2495	1344	1920	1886.45	5.59	0	-15688	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	458	-1888.00	2.98	12	0.27	-1.00	634.00	2620	20220920	-27.94	1717	20230403	9.96	2530	-25.38	20230421	1717	9.96	20230403	2620	-27.94	20220920	1717	9.96	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
68	20230719	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-26	5	-1.35	93885041	49773	96.70	1920	1922	1875	2495	1344	1920	1886.26	5.59	0	-16924	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	460	-1894.00	2.99	12	0.21	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
69	20230719	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-34	5	-1.77	76619192	40653	78.99	1920	1922	1875	2495	1344	1920	1884.71	5.59	0	-12518	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	458	-1886.00	2.97	12	0.17	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
70	20230719	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-34	5	-1.77	70918702	37630	73.11	1920	1922	1875	2495	1344	1920	1884.63	5.59	0	-12207	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	458	-1886.00	2.97	12	0.15	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
71	20230719	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-42	5	-2.19	58835619	31191	60.60	1920	1922	1877	2495	1344	1920	1886.30	5.59	0	-11054	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	456	-1878.00	2.96	12	0.13	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
72	20230719	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	-32	5	-1.67	32994390	17452	33.91	1920	1922	1879	2495	1344	1920	1890.58	5.59	0	-6121	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	458	-1888.00	2.98	12	0.07	-1.00	634.00	2620	20220920	-27.94	1717	20230403	9.96	2530	-25.38	20230421	1717	9.96	20230403	2620	-27.94	20220920	1717	9.96	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
73	20230719	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	0	3	0.00	234242	122	0.24	1920	1922	1920	2495	1344	1920	1920.02	5.59	0	-2	1954	1936	1912	1894	1870	1925	1883	24	575	100	1190	1	1	24277540	466	-1920.00	3.03	12	0.00	-1.00	634.00	2620	20220920	-26.72	1717	20230403	11.82	2530	-24.11	20230421	1717	11.82	20230403	2620	-26.72	20220920	1717	11.82	20230403	1.42	N	001000	100	24 억		1356084	N	N	0	N	00	N
74	20230718	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-8	5	-0.41	97853078	51467	204.70	1928	1930	1888	2505	1350	1928	1901.27	5.69	0	-26301	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	466	-1920.00	3.03	12	0.21	-1.00	634.00	2620	20220920	-26.72	1700	20220715	12.94	2530	-24.11	20230421	1717	11.82	20230403	2620	-26.72	20220920	1717	11.82	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
75	20230718	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-15	5	-0.78	93248580	49061	195.13	1928	1930	1888	2505	1350	1928	1900.67	5.69	0	-26004	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	464	-1913.00	3.02	12	0.20	-1.00	634.00	2620	20220920	-26.98	1700	20220715	12.53	2530	-24.39	20230421	1717	11.42	20230403	2620	-26.98	20220920	1717	11.42	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
76	20230718	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-14	5	-0.73	80413860	42375	168.54	1928	1930	1888	2505	1350	1928	1897.67	5.69	0	-19453	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	465	-1914.00	3.02	12	0.17	-1.00	634.00	2620	20220920	-26.95	1700	20220715	12.59	2530	-24.35	20230421	1717	11.47	20230403	2620	-26.95	20220920	1717	11.47	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
77	20230718	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-7	5	-0.36	80279530	42305	168.26	1928	1930	1888	2505	1350	1928	1897.64	5.69	0	-19403	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	466	-1921.00	3.03	12	0.17	-1.00	634.00	2620	20220920	-26.68	1700	20220715	13.00	2530	-24.07	20230421	1717	11.88	20230403	2620	-26.68	20220920	1717	11.88	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
78	20230718	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-15	5	-0.78	79506264	41901	166.65	1928	1930	1888	2505	1350	1928	1897.48	5.69	0	-19167	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	464	-1913.00	3.02	12	0.17	-1.00	634.00	2620	20220920	-26.98	1700	20220715	12.53	2530	-24.39	20230421	1717	11.42	20230403	2620	-26.98	20220920	1717	11.42	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
79	20230718	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-35	5	-1.82	52787603	27776	110.47	1928	1930	1890	2505	1350	1928	1900.48	5.69	0	-9828	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	460	-1893.00	2.99	12	0.11	-1.00	634.00	2620	20220920	-27.75	1700	20220715	11.35	2530	-25.18	20230421	1717	10.25	20230403	2620	-27.75	20220920	1717	10.25	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
80	20230718	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-18	5	-0.93	15069275	7888	31.37	1928	1930	1890	2505	1350	1928	1910.41	5.69	0	-4149	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	464	-1910.00	3.01	12	0.03	-1.00	634.00	2620	20220920	-27.10	1700	20220715	12.35	2530	-24.51	20230421	1717	11.24	20230403	2620	-27.10	20220920	1717	11.24	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
81	20230718	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	0	3	0.00	1991624	1033	4.11	1928	1928	1928	2505	1350	1928	1928.00	5.69	0	-891	1952	1939	1915	1902	1878	1946	1909	24	577	100	1190	1	1	24277540	468	-1928.00	3.04	12	0.00	-1.00	634.00	2620	20220920	-26.41	1700	20220715	13.41	2530	-23.79	20230421	1717	12.29	20230403	2620	-26.41	20220920	1717	12.29	20230403	1.44	N	001000	100	24 억		1382385	N	N	0	N	00	N
82	20230717	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	12	2	0.63	47401220	24843	58.08	1900	1928	1891	2490	1342	1916	1908.03	5.68	0	3390	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	468	-1928.00	3.04	12	0.10	-1.00	634.00	2620	20220920	-26.41	1700	20220715	13.41	2530	-23.79	20230421	1717	12.29	20230403	2620	-26.41	20220920	1717	12.29	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
83	20230717	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	7	2	0.37	45350276	23777	55.59	1900	1923	1891	2490	1342	1916	1907.32	5.68	0	3537	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	467	-1923.00	3.03	12	0.10	-1.00	634.00	2620	20220920	-26.60	1700	20220715	13.12	2530	-23.99	20230421	1717	12.00	20230403	2620	-26.60	20220920	1717	12.00	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
84	20230717	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	1	2	0.05	35987873	18901	44.19	1900	1920	1891	2490	1342	1916	1904.02	5.68	0	231	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	465	-1917.00	3.02	12	0.08	-1.00	634.00	2620	20220920	-26.83	1700	20220715	12.76	2530	-24.23	20230421	1717	11.65	20230403	2620	-26.83	20220920	1717	11.65	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
85	20230717	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-4	5	-0.21	32660930	17164	40.13	1900	1920	1891	2490	1342	1916	1902.87	5.68	0	-283	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	464	-1912.00	3.02	12	0.07	-1.00	634.00	2620	20220920	-27.02	1700	20220715	12.47	2530	-24.43	20230421	1717	11.36	20230403	2620	-27.02	20220920	1717	11.36	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
86	20230717	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-3	5	-0.16	31943912	16788	39.25	1900	1920	1891	2490	1342	1916	1902.78	5.68	0	-147	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	464	-1913.00	3.02	12	0.07	-1.00	634.00	2620	20220920	-26.98	1700	20220715	12.53	2530	-24.39	20230421	1717	11.42	20230403	2620	-26.98	20220920	1717	11.42	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
87	20230717	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	3	2	0.16	27573659	14501	33.90	1900	1920	1891	2490	1342	1916	1901.50	5.68	0	-11	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	466	-1919.00	3.03	12	0.06	-1.00	634.00	2620	20220920	-26.76	1700	20220715	12.88	2530	-24.15	20230421	1717	11.76	20230403	2620	-26.76	20220920	1717	11.76	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
88	20230717	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	4	2	0.21	24146552	12707	29.71	1900	1920	1891	2490	1342	1916	1900.26	5.68	0	-20	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	466	-1920.00	3.03	12	0.05	-1.00	634.00	2620	20220920	-26.72	1700	20220715	12.94	2530	-24.11	20230421	1717	11.82	20230403	2620	-26.72	20220920	1717	11.82	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
89	20230717	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-16	5	-0.84	1375600	724	1.69	1900	1900	1900	2490	1342	1916	1900.00	5.68	0	-101	1933	1924	1909	1900	1885	1929	1905	24	574	100	1180	1	1	24277540	461	-1900.00	3.00	12	0.00	-1.00	634.00	2620	20220920	-27.48	1700	20220715	11.76	2530	-24.90	20230421	1717	10.66	20230403	2620	-27.48	20220920	1717	10.66	20230403	1.43	N	001000	100	24 억		1378995	N	N	0	N	00	N
90	20230714	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	7	2	0.37	81317439	42674	46.07	1909	1918	1894	2480	1337	1909	1905.55	5.74	0	-15420	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	465	-1916.00	3.02	12	0.18	-1.00	634.00	2620	20220920	-26.87	1695	20220713	13.04	2530	-24.27	20230421	1717	11.59	20230403	2620	-26.87	20220920	1700	12.71	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
91	20230714	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	0	3	0.00	76428421	40120	43.31	1909	1918	1894	2480	1337	1909	1905.00	5.74	0	-15765	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	463	-1909.00	3.01	12	0.17	-1.00	634.00	2620	20220920	-27.14	1695	20220713	12.63	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1700	12.29	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
92	20230714	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-6	5	-0.31	55885299	29332	31.67	1909	1918	1894	2480	1337	1909	1905.27	5.74	0	-17360	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	462	-1903.00	3.00	12	0.12	-1.00	634.00	2620	20220920	-27.37	1695	20220713	12.27	2530	-24.78	20230421	1717	10.83	20230403	2620	-27.37	20220920	1700	11.94	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
93	20230714	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-3	5	-0.16	51634819	27098	29.25	1909	1918	1894	2480	1337	1909	1905.48	5.74	0	-15975	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	463	-1906.00	3.01	12	0.11	-1.00	634.00	2620	20220920	-27.25	1695	20220713	12.45	2530	-24.66	20230421	1717	11.01	20230403	2620	-27.25	20220920	1700	12.12	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
94	20230714	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	0	3	0.00	51369795	26959	29.10	1909	1918	1894	2480	1337	1909	1905.48	5.74	0	-15861	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	463	-1909.00	3.01	12	0.11	-1.00	634.00	2620	20220920	-27.14	1695	20220713	12.63	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1700	12.29	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
95	20230714	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-2	5	-0.10	46663313	24490	26.44	1909	1918	1894	2480	1337	1909	1905.40	5.74	0	-13941	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	463	-1907.00	3.01	12	0.10	-1.00	634.00	2620	20220920	-27.21	1695	20220713	12.51	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1700	12.18	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
96	20230714	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-6	5	-0.31	43484664	22821	24.64	1909	1918	1894	2480	1337	1909	1905.47	5.74	0	-12870	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	462	-1903.00	3.00	12	0.09	-1.00	634.00	2620	20220920	-27.37	1695	20220713	12.27	2530	-24.78	20230421	1717	10.83	20230403	2620	-27.37	20220920	1700	11.94	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
97	20230714	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	6	2	0.31	467855	245	0.26	1909	1915	1909	2480	1337	1909	1909.61	5.74	0	-30	2031	1969	1902	1840	1773	1936	1807	24	571	100	1180	1	1	24277540	465	-1915.00	3.02	12	0.00	-1.00	634.00	2620	20220920	-26.91	1695	20220713	12.98	2530	-24.31	20230421	1717	11.53	20230403	2620	-26.91	20220920	1700	12.65	20220715	1.43	N	001000	100	24 억		1394398	N	N	0	N	00	N
98	20230713	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-55	5	-2.80	178245092	92630	361.22	1964	1964	1835	2550	1375	1964	1924.27	5.80	0	-13262	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	463	-1909.00	3.01	12	0.38	-1.00	634.00	2620	20220920	-27.14	1695	20220713	12.63	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1695	12.63	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
99	20230713	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-51	5	-2.60	159683366	82913	323.32	1964	1964	1835	2550	1375	1964	1925.91	5.80	0	-11806	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	464	-1913.00	3.02	12	0.34	-1.00	634.00	2620	20220920	-26.98	1695	20220713	12.86	2530	-24.39	20230421	1717	11.42	20230403	2620	-26.98	20220920	1695	12.86	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
100	20230713	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-14	5	-0.71	63201644	32350	126.15	1964	1964	1945	2550	1375	1964	1953.68	5.80	0	-15328	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	473	-1950.00	3.08	12	0.13	-1.00	634.00	2620	20220920	-25.57	1695	20220713	15.04	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1695	15.04	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
101	20230713	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	-9	5	-0.46	49514528	25335	98.80	1964	1964	1951	2550	1375	1964	1954.39	5.80	0	-9403	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	475	-1955.00	3.08	12	0.10	-1.00	634.00	2620	20220920	-25.38	1695	20220713	15.34	2530	-22.73	20230421	1717	13.86	20230403	2620	-25.38	20220920	1695	15.34	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
102	20230713	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1961	-3	5	-0.15	44925771	22987	89.64	1964	1964	1951	2550	1375	1964	1954.40	5.80	0	-7285	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	476	-1961.00	3.09	12	0.09	-1.00	634.00	2620	20220920	-25.15	1695	20220713	15.69	2530	-22.49	20230421	1717	14.21	20230403	2620	-25.15	20220920	1695	15.69	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
103	20230713	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-2	5	-0.10	30260080	15480	60.36	1964	1964	1952	2550	1375	1964	1954.79	5.80	0	-1572	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	476	-1962.00	3.09	12	0.06	-1.00	634.00	2620	20220920	-25.11	1695	20220713	15.75	2530	-22.45	20230421	1717	14.27	20230403	2620	-25.11	20220920	1695	15.75	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
104	20230713	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	-7	5	-0.36	27437878	14039	54.75	1964	1964	1952	2550	1375	1964	1954.40	5.80	0	-1084	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	475	-1957.00	3.09	12	0.06	-1.00	634.00	2620	20220920	-25.31	1695	20220713	15.46	2530	-22.65	20230421	1717	13.98	20230403	2620	-25.31	20220920	1695	15.46	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
105	20230713	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	-4	5	-0.20	4650432	2372	9.25	1964	1964	1960	2550	1375	1964	1960.55	5.80	0	-2093	1990	1976	1961	1947	1932	1969	1940	24	587	100	1210	1	1	24277540	476	-1960.00	3.09	12	0.01	-1.00	634.00	2620	20220920	-25.19	1695	20220713	15.63	2530	-22.53	20230421	1717	14.15	20230403	2620	-25.19	20220920	1695	15.63	20220713	1.43	N	001000	100	24 억		1407660	N	N	0	N	00	N
106	20230712	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	8	2	0.41	50148515	25644	92.29	1975	1975	1946	2540	1370	1956	1955.57	5.84	0	-11134	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	477	-1964.00	3.10	12	0.11	-1.00	634.00	2620	20220920	-25.04	1695	20220713	15.87	2530	-22.37	20230421	1717	14.39	20230403	2620	-25.04	20220920	1695	15.87	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
107	20230712	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-4	5	-0.20	45275793	23149	83.31	1975	1975	1946	2540	1370	1956	1955.84	5.84	0	-9912	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	474	-1952.00	3.08	12	0.10	-1.00	634.00	2620	20220920	-25.50	1695	20220713	15.16	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1695	15.16	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
108	20230712	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-4	5	-0.20	36668180	18736	67.43	1975	1975	1946	2540	1370	1956	1957.10	5.84	0	-7551	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	474	-1952.00	3.08	12	0.08	-1.00	634.00	2620	20220920	-25.50	1695	20220713	15.16	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1695	15.16	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
109	20230712	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	4	2	0.20	27592589	14095	50.73	1975	1975	1946	2540	1370	1956	1957.62	5.84	0	-5597	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	476	-1960.00	3.09	12	0.06	-1.00	634.00	2620	20220920	-25.19	1695	20220713	15.63	2530	-22.53	20230421	1717	14.15	20230403	2620	-25.19	20220920	1695	15.63	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
110	20230712	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1961	5	2	0.26	26233429	13401	48.23	1975	1975	1946	2540	1370	1956	1957.57	5.84	0	-5227	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	476	-1961.00	3.09	12	0.06	-1.00	634.00	2620	20220920	-25.15	1695	20220713	15.69	2530	-22.49	20230421	1717	14.21	20230403	2620	-25.15	20220920	1695	15.69	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
111	20230712	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1961	5	2	0.26	25002408	12773	45.97	1975	1975	1946	2540	1370	1956	1957.44	5.84	0	-5001	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	476	-1961.00	3.09	12	0.05	-1.00	634.00	2620	20220920	-25.15	1695	20220713	15.69	2530	-22.49	20230421	1717	14.21	20230403	2620	-25.15	20220920	1695	15.69	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
112	20230712	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-5	5	-0.26	10280934	5246	18.88	1975	1975	1951	2540	1370	1956	1959.77	5.84	0	-2484	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	474	-1951.00	3.08	12	0.02	-1.00	634.00	2620	20220920	-25.53	1695	20220713	15.10	2530	-22.89	20230421	1717	13.63	20230403	2620	-25.53	20220920	1695	15.10	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
113	20230712	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	8	2	0.41	2069987	1050	3.78	1975	1975	1964	2540	1370	1956	1971.42	5.84	0	-607	1979	1967	1952	1940	1925	1973	1946	24	585	100	1210	1	1	24277540	477	-1964.00	3.10	12	0.00	-1.00	634.00	2620	20220920	-25.04	1695	20220713	15.87	2530	-22.37	20230421	1717	14.39	20230403	2620	-25.04	20220920	1695	15.87	20220713	1.43	N	001000	100	24 억		1418794	N	N	0	N	00	N
114	20230711	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	0	3	0.00	54125992	27785	48.09	1937	1964	1937	2540	1370	1956	1946.44	5.89	0	-10246	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	475	-1956.00	3.09	12	0.11	-1.00	634.00	2620	20220920	-25.34	1695	20220713	15.40	2530	-22.69	20230421	1717	13.92	20230403	2620	-25.34	20220920	1695	15.40	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
115	20230711	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	-3	5	-0.15	40780500	20961	36.28	1937	1964	1937	2540	1370	1956	1945.54	5.89	0	-9620	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	474	-1953.00	3.08	12	0.09	-1.00	634.00	2620	20220920	-25.46	1695	20220713	15.22	2530	-22.81	20230421	1717	13.74	20230403	2620	-25.46	20220920	1695	15.22	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
116	20230711	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-4	5	-0.20	31850744	16374	28.34	1937	1964	1937	2540	1370	1956	1945.20	5.89	0	-7022	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	474	-1952.00	3.08	12	0.07	-1.00	634.00	2620	20220920	-25.50	1695	20220713	15.16	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1695	15.16	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
117	20230711	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	2	2	0.10	20116744	10327	17.88	1937	1964	1937	2540	1370	1956	1947.98	5.89	0	-4988	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	475	-1958.00	3.09	12	0.04	-1.00	634.00	2620	20220920	-25.27	1695	20220713	15.52	2530	-22.61	20230421	1717	14.04	20230403	2620	-25.27	20220920	1695	15.52	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
118	20230711	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-6	5	-0.31	10552927	5409	9.36	1937	1964	1937	2540	1370	1956	1950.99	5.89	0	-2285	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	473	-1950.00	3.08	12	0.02	-1.00	634.00	2620	20220920	-25.57	1695	20220713	15.04	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1695	15.04	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
119	20230711	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	-8	5	-0.41	9233187	4733	8.19	1937	1964	1937	2540	1370	1956	1950.81	5.89	0	-1942	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	473	-1948.00	3.07	12	0.02	-1.00	634.00	2620	20220920	-25.65	1695	20220713	14.93	2530	-23.00	20230421	1717	13.45	20230403	2620	-25.65	20220920	1695	14.93	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
120	20230711	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	8	2	0.41	3894077	2000	3.46	1937	1964	1937	2540	1370	1956	1947.04	5.89	0	-471	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	477	-1964.00	3.10	12	0.01	-1.00	634.00	2620	20220920	-25.04	1695	20220713	15.87	2530	-22.37	20230421	1717	14.39	20230403	2620	-25.04	20220920	1695	15.87	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
121	20230711	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	-19	5	-0.97	2053220	1060	1.83	1937	1937	1937	2540	1370	1956	1937.00	5.89	0	-238	2012	1984	1937	1909	1862	1998	1923	24	585	100	1210	1	1	24277540	470	-1937.00	3.06	12	0.00	-1.00	634.00	2620	20220920	-26.07	1695	20220713	14.28	2530	-23.44	20230421	1717	12.81	20230403	2620	-26.07	20220920	1695	14.28	20220713	1.50	N	001000	100	24 억		1429036	N	N	0	N	00	N
122	20230710	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	35	2	1.82	111805838	57773	62.23	1921	1965	1890	2495	1345	1921	1935.22	5.83	0	11653	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	475	-1956.00	3.09	12	0.24	-1.00	634.00	2620	20220920	-25.34	1695	20220713	15.40	2530	-22.69	20230421	1717	13.92	20230403	2620	-25.34	20220920	1695	15.40	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
123	20230710	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	18	2	0.94	106792401	55204	59.46	1921	1965	1890	2495	1345	1921	1934.50	5.83	0	13259	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	471	-1939.00	3.06	12	0.23	-1.00	634.00	2620	20220920	-25.99	1695	20220713	14.40	2530	-23.36	20230421	1717	12.93	20230403	2620	-25.99	20220920	1695	14.40	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
124	20230710	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	21	2	1.09	88198714	45578	49.09	1921	1965	1890	2495	1345	1921	1935.12	5.83	0	4793	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	471	-1942.00	3.06	12	0.19	-1.00	634.00	2620	20220920	-25.88	1695	20220713	14.57	2530	-23.24	20230421	1717	13.10	20230403	2620	-25.88	20220920	1695	14.57	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
125	20230710	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	23	2	1.20	84051745	43441	46.79	1921	1965	1890	2495	1345	1921	1934.85	5.83	0	4402	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	472	-1944.00	3.07	12	0.18	-1.00	634.00	2620	20220920	-25.80	1695	20220713	14.69	2530	-23.16	20230421	1717	13.22	20230403	2620	-25.80	20220920	1695	14.69	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
126	20230710	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	30	2	1.56	49620843	25836	27.83	1921	1951	1890	2495	1345	1921	1920.61	5.83	0	5312	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	474	-1951.00	3.08	12	0.11	-1.00	634.00	2620	20220920	-25.53	1695	20220713	15.10	2530	-22.89	20230421	1717	13.63	20230403	2620	-25.53	20220920	1695	15.10	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
127	20230710	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	0	3	0.00	38254336	19970	21.51	1921	1939	1890	2495	1345	1921	1915.59	5.83	0	1503	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	466	-1921.00	3.03	12	0.08	-1.00	634.00	2620	20220920	-26.68	1695	20220713	13.33	2530	-24.07	20230421	1717	11.88	20230403	2620	-26.68	20220920	1695	13.33	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
128	20230710	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-5	5	-0.26	24262876	12714	13.69	1921	1934	1890	2495	1345	1921	1908.36	5.83	0	-480	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	465	-1916.00	3.02	12	0.05	-1.00	634.00	2620	20220920	-26.87	1695	20220713	13.04	2530	-24.27	20230421	1717	11.59	20230403	2620	-26.87	20220920	1695	13.04	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
129	20230710	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-1	5	-0.05	324639	169	0.18	1921	1921	1920	2495	1345	1921	1920.94	5.83	0	-42	1976	1948	1934	1906	1892	1941	1899	24	575	100	1190	1	1	24277540	466	-1920.00	3.03	12	0.00	-1.00	634.00	2620	20220920	-26.72	1695	20220713	13.27	2530	-24.11	20230421	1717	11.82	20230403	2620	-26.72	20220920	1695	13.27	20220713	1.64	N	001000	100	24 억		1416121	N	N	0	N	00	N
130	20230707	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-24	5	-1.23	179027426	92836	46.66	1944	1962	1920	2525	1362	1945	1928.45	5.85	0	-3043	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	466	-1921.00	3.03	12	0.38	-1.00	634.00	2620	20220920	-26.68	1695	20220713	13.33	2530	-24.07	20230421	1717	11.88	20230403	2620	-26.68	20220920	1695	13.33	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
131	20230707	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-23	5	-1.18	164996720	85536	42.99	1944	1962	1920	2525	1362	1945	1928.97	5.85	0	-2532	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	467	-1922.00	3.03	12	0.35	-1.00	634.00	2620	20220920	-26.64	1695	20220713	13.39	2530	-24.03	20230421	1717	11.94	20230403	2620	-26.64	20220920	1695	13.39	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
132	20230707	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-20	5	-1.03	144341109	74793	37.59	1944	1962	1920	2525	1362	1945	1929.87	5.85	0	423	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	467	-1925.00	3.04	12	0.31	-1.00	634.00	2620	20220920	-26.53	1695	20220713	13.57	2530	-23.91	20230421	1717	12.11	20230403	2620	-26.53	20220920	1695	13.57	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
133	20230707	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-20	5	-1.03	123931843	64189	32.26	1944	1962	1920	2525	1362	1945	1930.73	5.85	0	-2327	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	467	-1925.00	3.04	12	0.26	-1.00	634.00	2620	20220920	-26.53	1695	20220713	13.57	2530	-23.91	20230421	1717	12.11	20230403	2620	-26.53	20220920	1695	13.57	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
134	20230707	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-18	5	-0.93	97196983	50305	25.28	1944	1962	1920	2525	1362	1945	1932.15	5.85	0	1028	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	468	-1927.00	3.04	12	0.21	-1.00	634.00	2620	20220920	-26.45	1695	20220713	13.69	2530	-23.83	20230421	1717	12.23	20230403	2620	-26.45	20220920	1695	13.69	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
135	20230707	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-20	5	-1.03	89972240	46557	23.40	1944	1962	1920	2525	1362	1945	1932.52	5.85	0	10	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	467	-1925.00	3.04	12	0.19	-1.00	634.00	2620	20220920	-26.53	1695	20220713	13.57	2530	-23.91	20230421	1717	12.11	20230403	2620	-26.53	20220920	1695	13.57	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
136	20230707	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-11	5	-0.57	77664320	40173	20.19	1944	1962	1920	2525	1362	1945	1933.25	5.85	0	2627	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	470	-1934.00	3.05	12	0.17	-1.00	634.00	2620	20220920	-26.18	1695	20220713	14.10	2530	-23.56	20230421	1717	12.64	20230403	2620	-26.18	20220920	1695	14.10	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
137	20230707	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	-1	5	-0.05	3475872	1788	0.90	1944	1944	1944	2525	1362	1945	1944.00	5.85	0	-527	2067	2005	1963	1901	1859	1985	1881	24	581	100	1200	1	1	24277540	472	-1944.00	3.07	12	0.01	-1.00	634.00	2620	20220920	-25.80	1695	20220713	14.69	2530	-23.16	20230421	1717	13.22	20230403	2620	-25.80	20220920	1695	14.69	20220713	1.65	N	001000	100	24 억		1419064	N	N	0	N	00	N
138	20230706	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-60	5	-2.99	384766509	198070	202.58	2020	2025	1921	2605	1405	2005	1942.58	6.02	0	-42390	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	472	-1945.00	3.07	12	0.82	-1.00	634.00	2620	20220920	-25.76	1610	20220705	20.81	2530	-23.12	20230421	1717	13.28	20230403	2620	-25.76	20220920	1695	14.75	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
139	20230706	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-69	5	-3.44	373095392	192048	196.42	2020	2025	1921	2605	1405	2005	1942.72	6.02	0	-40181	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	470	-1936.00	3.05	12	0.79	-1.00	634.00	2620	20220920	-26.11	1610	20220705	20.25	2530	-23.48	20230421	1717	12.75	20230403	2620	-26.11	20220920	1695	14.22	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
140	20230706	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	-72	5	-3.59	347991752	179039	183.11	2020	2025	1921	2605	1405	2005	1943.66	6.02	0	-38421	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	469	-1933.00	3.05	12	0.74	-1.00	634.00	2620	20220920	-26.22	1610	20220705	20.06	2530	-23.60	20230421	1717	12.58	20230403	2620	-26.22	20220920	1695	14.04	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
141	20230706	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-79	5	-3.94	332756222	171159	175.05	2020	2025	1921	2605	1405	2005	1944.14	6.02	0	-35470	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	468	-1926.00	3.04	12	0.71	-1.00	634.00	2620	20220920	-26.49	1610	20220705	19.63	2530	-23.87	20230421	1717	12.17	20230403	2620	-26.49	20220920	1695	13.63	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
142	20230706	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-77	5	-3.84	303796032	156174	159.73	2020	2025	1921	2605	1405	2005	1945.24	6.02	0	-31346	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	468	-1928.00	3.04	12	0.64	-1.00	634.00	2620	20220920	-26.41	1610	20220705	19.75	2530	-23.79	20230421	1717	12.29	20230403	2620	-26.41	20220920	1695	13.75	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
143	20230706	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-78	5	-3.89	243348464	124770	127.61	2020	2025	1921	2605	1405	2005	1950.38	6.02	0	-13295	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	468	-1927.00	3.04	12	0.51	-1.00	634.00	2620	20220920	-26.45	1610	20220705	19.69	2530	-23.83	20230421	1717	12.23	20230403	2620	-26.45	20220920	1695	13.69	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
144	20230706	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-75	5	-3.74	163907383	83559	85.46	2020	2025	1921	2605	1405	2005	1961.58	6.02	0	-3727	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	1	1	24277540	469	-1930.00	3.04	12	0.34	-1.00	634.00	2620	20220920	-26.34	1610	20220705	19.88	2530	-23.72	20230421	1717	12.41	20230403	2620	-26.34	20220920	1695	13.86	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
145	20230706	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	20	2	1.00	2214355	1096	1.12	2020	2025	2015	2605	1405	2005	2020.40	6.02	0	-161	2078	2041	2023	1986	1968	2032	1977	24	600	100	1240	5	1	24277540	492	-2025.00	3.19	12	0.00	-1.00	634.00	2620	20220920	-22.71	1610	20220705	25.78	2530	-19.96	20230421	1717	17.94	20230403	2620	-22.71	20220920	1695	19.47	20220713	1.67	N	001000	100	24 억		1461453	N	N	0	N	00	N
146	20230705	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-45	5	-2.20	197389960	97536	155.40	2050	2060	2005	2665	1435	2050	2023.78	6.23	0	-49060	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	487	-2005.00	3.16	12	0.40	-1.00	634.00	2620	20220920	-23.47	1600	20220704	25.31	2530	-20.75	20230421	1717	16.77	20230403	2620	-23.47	20220920	1610	24.53	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
147	20230705	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-40	5	-1.95	174572860	86161	137.28	2050	2060	2005	2665	1435	2050	2026.12	6.23	0	-48534	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	488	-2010.00	3.17	12	0.35	-1.00	634.00	2620	20220920	-23.28	1600	20220704	25.62	2530	-20.55	20230421	1717	17.06	20230403	2620	-23.28	20220920	1610	24.84	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
148	20230705	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-35	5	-1.71	147301640	72631	115.72	2050	2060	2010	2665	1435	2050	2028.08	6.23	0	-41366	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	489	-2015.00	3.18	12	0.30	-1.00	634.00	2620	20220920	-23.09	1600	20220704	25.94	2530	-20.36	20230421	1717	17.36	20230403	2620	-23.09	20220920	1610	25.16	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
149	20230705	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	112966915	55629	88.63	2050	2060	2020	2665	1435	2050	2030.71	6.23	0	-28628	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	495	-2040.00	3.22	12	0.23	-1.00	634.00	2620	20220920	-22.14	1600	20220704	27.50	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1610	26.71	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
150	20230705	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	96482065	47494	75.67	2050	2060	2020	2665	1435	2050	2031.45	6.23	0	-20800	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	495	-2040.00	3.22	12	0.20	-1.00	634.00	2620	20220920	-22.14	1600	20220704	27.50	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1610	26.71	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
151	20230705	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-20	5	-0.98	87973215	43294	68.98	2050	2060	2020	2665	1435	2050	2031.99	6.23	0	-18102	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	493	-2030.00	3.20	12	0.18	-1.00	634.00	2620	20220920	-22.52	1600	20220704	26.88	2530	-19.76	20230421	1717	18.23	20230403	2620	-22.52	20220920	1610	26.09	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
152	20230705	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	25475765	12514	19.94	2050	2060	2025	2665	1435	2050	2035.76	6.23	0	-6289	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	495	-2040.00	3.22	12	0.05	-1.00	634.00	2620	20220920	-22.14	1600	20220704	27.50	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1610	26.71	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
153	20230705	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	0	3	0.00	803600	392	0.62	2050	2050	2050	2665	1435	2050	2050.00	6.23	0	-294	2073	2061	2038	2026	2003	2067	2032	24	615	100	1270	5	1	24277540	498	-2050.00	3.23	12	0.00	-1.00	634.00	2620	20220920	-21.76	1600	20220704	28.12	2530	-18.97	20230421	1717	19.39	20230403	2620	-21.76	20220920	1610	27.33	20220705	1.65	N	001000	100	24 억		1511372	N	N	0	N	00	N
154	20230704	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	5	2	0.24	126474530	62434	91.27	2045	2050	2015	2655	1435	2045	2025.70	6.28	0	-12812	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	498	-2050.00	3.23	12	0.26	-1.00	634.00	2620	20220920	-21.76	1600	20220704	28.12	2530	-18.97	20230421	1717	19.39	20230403	2620	-21.76	20220920	1600	28.12	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
155	20230704	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	110020215	54360	79.47	2045	2045	2015	2655	1435	2045	2023.92	6.28	0	-11267	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	494	-2035.00	3.21	12	0.22	-1.00	634.00	2620	20220920	-22.33	1600	20220704	27.19	2530	-19.57	20230421	1717	18.52	20230403	2620	-22.33	20220920	1600	27.19	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
156	20230704	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-15	5	-0.73	99804065	49327	72.11	2045	2045	2015	2655	1435	2045	2023.32	6.28	0	-10943	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	493	-2030.00	3.20	12	0.20	-1.00	634.00	2620	20220920	-22.52	1600	20220704	26.88	2530	-19.76	20230421	1717	18.23	20230403	2620	-22.52	20220920	1600	26.88	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
157	20230704	130110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	87237575	43125	63.05	2045	2045	2015	2655	1435	2045	2022.90	6.28	0	-9511	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	492	-2025.00	3.19	12	0.18	-1.00	634.00	2620	20220920	-22.71	1600	20220704	26.56	2530	-19.96	20230421	1717	17.94	20230403	2620	-22.71	20220920	1600	26.56	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
158	20230704	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-15	5	-0.73	77875335	38503	56.29	2045	2045	2015	2655	1435	2045	2022.58	6.28	0	-8815	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	493	-2030.00	3.20	12	0.16	-1.00	634.00	2620	20220920	-22.52	1600	20220704	26.88	2530	-19.76	20230421	1717	18.23	20230403	2620	-22.52	20220920	1600	26.88	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
159	20230704	110110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	66633010	32935	48.15	2045	2045	2015	2655	1435	2045	2023.17	6.28	0	-8382	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	494	-2035.00	3.21	12	0.14	-1.00	634.00	2620	20220920	-22.33	1600	20220704	27.19	2530	-19.57	20230421	1717	18.52	20230403	2620	-22.33	20220920	1600	27.19	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
160	20230704	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-25	5	-1.22	45350950	22419	32.77	2045	2045	2015	2655	1435	2045	2022.88	6.28	0	-605	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	490	-2020.00	3.19	12	0.09	-1.00	634.00	2620	20220920	-22.90	1600	20220704	26.25	2530	-20.16	20230421	1717	17.65	20230403	2620	-22.90	20220920	1600	26.25	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
161	20230704	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-5	5	-0.24	1384450	677	0.99	2045	2045	2040	2655	1435	2045	2044.98	6.28	0	-172	2075	2060	2040	2025	2005	2067	2032	24	610	100	1260	5	1	24277540	495	-2040.00	3.22	12	0.00	-1.00	634.00	2620	20220920	-22.14	1600	20220704	27.50	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1600	27.50	20220704	1.68	N	001000	100	24 억		1524183	N	N	0	N	00	N
162	20230703	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	25	2	1.24	139167700	68283	58.28	2040	2055	2020	2625	1415	2020	2037.90	6.19	0	21827	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	496	-2045.00	3.23	12	0.28	-1.00	634.00	2620	20220920	-21.95	1600	20220704	27.81	2530	-19.17	20230421	1717	19.10	20230403	2620	-21.95	20220920	1600	27.81	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
163	20230703	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	129502810	63557	54.25	2040	2055	2020	2625	1415	2020	2037.59	6.19	0	20920	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	498	-2050.00	3.23	12	0.26	-1.00	634.00	2620	20220920	-21.76	1600	20220704	28.12	2530	-18.97	20230421	1717	19.39	20230403	2620	-21.76	20220920	1600	28.12	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
164	20230703	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	20	2	0.99	108822080	53412	45.59	2040	2055	2020	2625	1415	2020	2037.41	6.19	0	19160	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	495	-2040.00	3.22	12	0.22	-1.00	634.00	2620	20220920	-22.14	1600	20220704	27.50	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1600	27.50	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
165	20230703	130110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	25	2	1.24	82875575	40662	34.71	2040	2055	2020	2625	1415	2020	2038.16	6.19	0	18076	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	496	-2045.00	3.23	12	0.17	-1.00	634.00	2620	20220920	-21.95	1600	20220704	27.81	2530	-19.17	20230421	1717	19.10	20230403	2620	-21.95	20220920	1600	27.81	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
166	20230703	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	79332890	38929	33.23	2040	2055	2020	2625	1415	2020	2037.89	6.19	0	18157	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	498	-2050.00	3.23	12	0.16	-1.00	634.00	2620	20220920	-21.76	1600	20220704	28.12	2530	-18.97	20230421	1717	19.39	20230403	2620	-21.76	20220920	1600	28.12	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
167	20230703	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	65848680	32336	27.60	2040	2055	2020	2625	1415	2020	2036.39	6.19	0	14719	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	498	-2050.00	3.23	12	0.13	-1.00	634.00	2620	20220920	-21.76	1600	20220704	28.12	2530	-18.97	20230421	1717	19.39	20230403	2620	-21.76	20220920	1600	28.12	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
168	20230703	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	20	2	0.99	33629315	16552	14.13	2040	2045	2020	2625	1415	2020	2031.74	6.19	0	6640	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	495	-2040.00	3.22	12	0.07	-1.00	634.00	2620	20220920	-22.14	1600	20220704	27.50	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1600	27.50	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N
169	20230703	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	15	2	0.74	1688525	828	0.71	2040	2040	2035	2625	1415	2020	2039.28	6.19	0	-314	2113	2066	2038	1991	1963	2052	1977	24	605	100	1250	5	1	24277540	494	-2035.00	3.21	12	0.00	-1.00	634.00	2620	20220920	-22.33	1600	20220704	27.19	2530	-19.57	20230421	1717	18.52	20230403	2620	-22.33	20220920	1600	27.19	20220704	1.79	N	001000	100	24 억		1502326	N	N	0	N	00	N