KissMeData/065650/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	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	7	2	0.55	442752250	350591	76.94	1273	1289	1233	1651	889	1270	1262.87	2.41	0	46067	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	653	-5.11	2.29	12	0.69	-250.00	558.00	2565	20230707	-50.21	1035	20230103	23.38	2565	-50.21	20230707	1035	23.38	20230103	2565	-50.21	20230707	1035	23.38	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
3	20230731	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	2	2	0.16	412805607	327109	71.79	1273	1289	1233	1651	889	1270	1261.98	2.41	0	42299	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	651	-5.09	2.28	12	0.64	-250.00	558.00	2565	20230707	-50.41	1035	20230103	22.90	2565	-50.41	20230707	1035	22.90	20230103	2565	-50.41	20230707	1035	22.90	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
4	20230731	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	5	2	0.39	346977821	275499	60.46	1273	1281	1233	1651	889	1270	1259.45	2.41	0	40563	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	652	-5.10	2.28	12	0.54	-250.00	558.00	2565	20230707	-50.29	1035	20230103	23.19	2565	-50.29	20230707	1035	23.19	20230103	2565	-50.29	20230707	1035	23.19	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
5	20230731	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	4	2	0.31	303358743	241313	52.96	1273	1279	1233	1651	889	1270	1257.12	2.41	0	32857	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	652	-5.10	2.28	12	0.47	-250.00	558.00	2565	20230707	-50.33	1035	20230103	23.09	2565	-50.33	20230707	1035	23.09	20230103	2565	-50.33	20230707	1035	23.09	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
6	20230731	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-2	5	-0.16	259459971	206711	45.36	1273	1279	1233	1651	889	1270	1255.18	2.41	0	16524	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	649	-5.07	2.27	12	0.40	-250.00	558.00	2565	20230707	-50.57	1035	20230103	22.51	2565	-50.57	20230707	1035	22.51	20230103	2565	-50.57	20230707	1035	22.51	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
7	20230731	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-1	5	-0.08	222169234	177309	38.91	1273	1279	1233	1651	889	1270	1253.01	2.41	0	4482	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	649	-5.08	2.27	12	0.35	-250.00	558.00	2565	20230707	-50.53	1035	20230103	22.61	2565	-50.53	20230707	1035	22.61	20230103	2565	-50.53	20230707	1035	22.61	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
8	20230731	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-15	5	-1.18	158831707	127193	27.91	1273	1279	1233	1651	889	1270	1248.75	2.41	0	-22423	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	642	-5.02	2.25	12	0.25	-250.00	558.00	2565	20230707	-51.07	1035	20230103	21.26	2565	-51.07	20230707	1035	21.26	20230103	2565	-51.07	20230707	1035	21.26	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
9	20230731	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-5	5	-0.39	9597319	7546	1.66	1273	1273	1265	1651	889	1270	1271.84	2.41	0	1015	1306	1287	1264	1245	1222	1297	1255	256	381	500	760	1	1	51173121	647	-5.06	2.27	12	0.01	-250.00	558.00	2565	20230707	-50.68	1035	20230103	22.22	2565	-50.68	20230707	1035	22.22	20230103	2565	-50.68	20230707	1035	22.22	20230103	1.39	N	065650	500	255 억		1233141	N	N	0	N	00	N
10	20230728	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	16	2	1.28	573596880	452898	83.00	1254	1283	1241	1630	878	1254	1266.50	2.17	0	118840	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	650	-5.08	2.28	12	0.89	-250.00	558.00	2565	20230707	-50.49	1035	20230103	22.71	2565	-50.49	20230707	1035	22.71	20230103	2565	-50.49	20230707	1035	22.71	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
11	20230728	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	16	2	1.28	543924439	429517	78.72	1254	1283	1241	1630	878	1254	1266.36	2.17	0	122838	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	650	-5.08	2.28	12	0.84	-250.00	558.00	2565	20230707	-50.49	1035	20230103	22.71	2565	-50.49	20230707	1035	22.71	20230103	2565	-50.49	20230707	1035	22.71	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
12	20230728	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	15	2	1.20	486613339	384374	70.45	1254	1283	1241	1630	878	1254	1265.99	2.17	0	118469	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	649	-5.08	2.27	12	0.75	-250.00	558.00	2565	20230707	-50.53	1035	20230103	22.61	2565	-50.53	20230707	1035	22.61	20230103	2565	-50.53	20230707	1035	22.61	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
13	20230728	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	18	2	1.44	452613846	357604	65.54	1254	1283	1241	1630	878	1254	1265.68	2.17	0	117190	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	651	-5.09	2.28	12	0.70	-250.00	558.00	2565	20230707	-50.41	1035	20230103	22.90	2565	-50.41	20230707	1035	22.90	20230103	2565	-50.41	20230707	1035	22.90	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
14	20230728	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	18	2	1.44	413416846	326805	59.89	1254	1283	1241	1630	878	1254	1265.03	2.17	0	102608	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	651	-5.09	2.28	12	0.64	-250.00	558.00	2565	20230707	-50.41	1035	20230103	22.90	2565	-50.41	20230707	1035	22.90	20230103	2565	-50.41	20230707	1035	22.90	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
15	20230728	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	12	2	0.96	338862808	268129	49.14	1254	1283	1241	1630	878	1254	1263.81	2.17	0	61171	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	648	-5.06	2.27	12	0.52	-250.00	558.00	2565	20230707	-50.64	1035	20230103	22.32	2565	-50.64	20230707	1035	22.32	20230103	2565	-50.64	20230707	1035	22.32	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
16	20230728	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	8	2	0.64	296929140	235028	43.07	1254	1283	1241	1630	878	1254	1263.38	2.17	0	49010	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	646	-5.05	2.26	12	0.46	-250.00	558.00	2565	20230707	-50.80	1035	20230103	21.93	2565	-50.80	20230707	1035	21.93	20230103	2565	-50.80	20230707	1035	21.93	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
17	20230728	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-13	5	-1.04	38479271	30793	5.64	1254	1263	1241	1630	878	1254	1249.61	2.17	0	1537	1314	1283	1258	1227	1202	1299	1243	256	376	500	750	1	1	51173121	635	-4.96	2.22	12	0.06	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.41	N	065650	500	255 억		1111270	N	N	0	N	00	N
18	20230727	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	19	2	1.54	669860136	530420	67.88	1233	1289	1233	1605	865	1235	1262.89	2.03	125902	85243	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	634	-5.02	2.25	12	1.05	-250.00	558.00	2565	20230707	-51.11	1035	20230103	21.16	2565	-51.11	20230707	1035	21.16	20230103	2565	-51.11	20230707	1035	21.16	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
19	20230727	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	20	2	1.62	622540052	492654	63.05	1233	1289	1233	1605	865	1235	1263.65	2.03	125902	82804	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	635	-5.02	2.25	12	0.97	-250.00	558.00	2565	20230707	-51.07	1035	20230103	21.26	2565	-51.07	20230707	1035	21.26	20230103	2565	-51.07	20230707	1035	21.26	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
20	20230727	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	26	2	2.11	532377572	420983	53.88	1233	1289	1233	1605	865	1235	1264.61	2.03	125902	85690	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	638	-5.04	2.26	12	0.83	-250.00	558.00	2565	20230707	-50.84	1035	20230103	21.84	2565	-50.84	20230707	1035	21.84	20230103	2565	-50.84	20230707	1035	21.84	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
21	20230727	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	32	2	2.59	449226651	355318	45.47	1233	1289	1233	1605	865	1235	1264.29	2.03	125902	66888	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	641	-5.07	2.27	12	0.70	-250.00	558.00	2565	20230707	-50.60	1035	20230103	22.42	2565	-50.60	20230707	1035	22.42	20230103	2565	-50.60	20230707	1035	22.42	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
22	20230727	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	32	2	2.59	382010505	302264	38.68	1233	1289	1233	1605	865	1235	1263.83	2.03	125902	52875	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	641	-5.07	2.27	12	0.60	-250.00	558.00	2565	20230707	-50.60	1035	20230103	22.42	2565	-50.60	20230707	1035	22.42	20230103	2565	-50.60	20230707	1035	22.42	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
23	20230727	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	45	2	3.64	336351961	266413	34.09	1233	1289	1233	1605	865	1235	1262.52	2.03	125902	43947	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	648	-5.12	2.29	12	0.53	-250.00	558.00	2565	20230707	-50.10	1035	20230103	23.67	2565	-50.10	20230707	1035	23.67	20230103	2565	-50.10	20230707	1035	23.67	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
24	20230727	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	15	2	1.21	221992763	176541	22.59	1233	1289	1233	1605	865	1235	1257.46	2.03	125902	1321	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	632	-5.00	2.24	12	0.35	-250.00	558.00	2565	20230707	-51.27	1035	20230103	20.77	2565	-51.27	20230707	1035	20.77	20230103	2565	-51.27	20230707	1035	20.77	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
25	20230727	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	35	2	2.83	53803729	43214	5.53	1233	1271	1233	1605	865	1235	1245.05	2.03	125902	7768	1339	1286	1248	1195	1157	1268	1177	253	370	500	740	1	1	50586148	642	-5.08	2.28	12	0.09	-250.00	558.00	2565	20230707	-50.49	1035	20230103	22.71	2565	-50.49	20230707	1035	22.71	20230103	2565	-50.49	20230707	1035	22.71	20230103	1.45	N	065650	500	252 억		1025711	N	N	0	N	00	N
26	20230726	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-68	5	-5.22	959911081	774584	127.82	1291	1301	1210	1693	913	1303	1239.25	1.78	0	126041	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	625	-4.94	2.21	12	1.53	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
27	20230726	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-76	5	-5.83	930078950	750330	123.81	1291	1301	1210	1693	913	1303	1239.55	1.78	0	116000	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	621	-4.91	2.20	12	1.48	-250.00	558.00	2565	20230707	-52.16	1035	20230103	18.55	2565	-52.16	20230707	1035	18.55	20230103	2565	-52.16	20230707	1035	18.55	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
28	20230726	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-79	5	-6.06	837089688	674805	111.35	1291	1301	1210	1693	913	1303	1240.48	1.78	0	77969	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	619	-4.90	2.19	12	1.33	-250.00	558.00	2565	20230707	-52.28	1035	20230103	18.26	2565	-52.28	20230707	1035	18.26	20230103	2565	-52.28	20230707	1035	18.26	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
29	20230726	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-88	5	-6.75	681994146	547600	90.36	1291	1301	1211	1693	913	1303	1245.41	1.78	0	41697	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	615	-4.86	2.18	12	1.08	-250.00	558.00	2565	20230707	-52.63	1035	20230103	17.39	2565	-52.63	20230707	1035	17.39	20230103	2565	-52.63	20230707	1035	17.39	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
30	20230726	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-75	5	-5.76	586314008	469161	77.42	1291	1301	1215	1693	913	1303	1249.70	1.78	0	32365	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	621	-4.91	2.20	12	0.93	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
31	20230726	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-52	5	-3.99	517298625	413147	68.17	1291	1301	1215	1693	913	1303	1252.08	1.78	0	9779	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	633	-5.00	2.24	12	0.82	-250.00	558.00	2565	20230707	-51.23	1035	20230103	20.87	2565	-51.23	20230707	1035	20.87	20230103	2565	-51.23	20230707	1035	20.87	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
32	20230726	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-47	5	-3.61	333953503	264884	43.71	1291	1301	1219	1693	913	1303	1260.74	1.78	0	18484	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	635	-5.02	2.25	12	0.52	-250.00	558.00	2565	20230707	-51.03	1035	20230103	21.35	2565	-51.03	20230707	1035	21.35	20230103	2565	-51.03	20230707	1035	21.35	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
33	20230726	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-38	5	-2.92	55246896	43101	7.11	1291	1301	1265	1693	913	1303	1281.75	1.78	0	-22921	1366	1334	1317	1285	1268	1326	1277	253	390	500	780	1	1	50586148	640	-5.06	2.27	12	0.09	-250.00	558.00	2565	20230707	-50.68	1035	20230103	22.22	2565	-50.68	20230707	1035	22.22	20230103	2565	-50.68	20230707	1035	22.22	20230103	1.39	N	065650	500	252 억		899809	N	N	0	N	00	N
34	20230725	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-32	5	-2.40	788074875	601938	74.32	1336	1349	1300	1735	935	1335	1309.24	1.48	0	151030	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	659	-5.21	2.34	12	1.19	-250.00	558.00	2565	20230707	-49.20	1035	20230103	25.89	2565	-49.20	20230707	1035	25.89	20230103	2565	-49.20	20230707	1035	25.89	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
35	20230725	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-30	5	-2.25	725222333	553784	68.37	1336	1349	1300	1735	935	1335	1309.58	1.48	0	146139	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	660	-5.22	2.34	12	1.09	-250.00	558.00	2565	20230707	-49.12	1035	20230103	26.09	2565	-49.12	20230707	1035	26.09	20230103	2565	-49.12	20230707	1035	26.09	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
36	20230725	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-30	5	-2.25	636964865	486179	60.03	1336	1349	1300	1735	935	1335	1310.14	1.48	0	116966	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	660	-5.22	2.34	12	0.96	-250.00	558.00	2565	20230707	-49.12	1035	20230103	26.09	2565	-49.12	20230707	1035	26.09	20230103	2565	-49.12	20230707	1035	26.09	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
37	20230725	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-33	5	-2.47	595021293	454045	56.06	1336	1349	1300	1735	935	1335	1310.49	1.48	0	113050	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	659	-5.21	2.33	12	0.90	-250.00	558.00	2565	20230707	-49.24	1035	20230103	25.80	2565	-49.24	20230707	1035	25.80	20230103	2565	-49.24	20230707	1035	25.80	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
38	20230725	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-27	5	-2.02	526422597	401426	49.56	1336	1349	1300	1735	935	1335	1311.38	1.48	0	89041	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	662	-5.23	2.34	12	0.79	-250.00	558.00	2565	20230707	-49.01	1035	20230103	26.38	2565	-49.01	20230707	1035	26.38	20230103	2565	-49.01	20230707	1035	26.38	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
39	20230725	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-26	5	-1.95	392790590	298907	36.91	1336	1349	1300	1735	935	1335	1314.09	1.48	0	55959	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	662	-5.24	2.35	12	0.59	-250.00	558.00	2565	20230707	-48.97	1035	20230103	26.47	2565	-48.97	20230707	1035	26.47	20230103	2565	-48.97	20230707	1035	26.47	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
40	20230725	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-7	5	-0.52	264607740	201309	24.86	1336	1349	1300	1735	935	1335	1314.44	1.48	0	54451	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	672	-5.31	2.38	12	0.40	-250.00	558.00	2565	20230707	-48.23	1035	20230103	28.31	2565	-48.23	20230707	1035	28.31	20230103	2565	-48.23	20230707	1035	28.31	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
41	20230725	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-27	5	-2.02	49801042	37607	4.64	1336	1349	1300	1735	935	1335	1324.25	1.48	0	-9362	1437	1386	1354	1303	1271	1370	1287	253	400	500	800	1	1	50586148	662	-5.23	2.34	12	0.07	-250.00	558.00	2565	20230707	-49.01	1035	20230103	26.38	2565	-49.01	20230707	1035	26.38	20230103	2565	-49.01	20230707	1035	26.38	20230103	1.32	N	065650	500	252 억		748779	N	N	0	N	00	N
42	20230724	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-65	5	-4.64	1078123186	798588	107.00	1404	1405	1322	1820	980	1400	1350.07	1.26	0	112460	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	672	-5.34	2.39	12	1.59	-250.00	558.00	2565	20230707	-47.95	1035	20230103	28.99	2565	-47.95	20230707	1035	28.99	20230103	2565	-47.95	20230707	1035	28.99	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
43	20230724	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-64	5	-4.57	1053018166	779798	104.48	1404	1405	1322	1820	980	1400	1350.36	1.26	0	111331	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	673	-5.34	2.39	12	1.55	-250.00	558.00	2565	20230707	-47.91	1035	20230103	29.08	2565	-47.91	20230707	1035	29.08	20230103	2565	-47.91	20230707	1035	29.08	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
44	20230724	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-60	5	-4.29	926399083	684742	91.74	1404	1405	1322	1820	980	1400	1352.90	1.26	0	73404	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	675	-5.36	2.40	12	1.36	-250.00	558.00	2565	20230707	-47.76	1035	20230103	29.47	2565	-47.76	20230707	1035	29.47	20230103	2565	-47.76	20230707	1035	29.47	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
45	20230724	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-70	5	-5.00	835029877	616094	82.54	1404	1405	1322	1820	980	1400	1355.34	1.26	0	63282	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	670	-5.32	2.38	12	1.22	-250.00	558.00	2565	20230707	-48.15	1035	20230103	28.50	2565	-48.15	20230707	1035	28.50	20230103	2565	-48.15	20230707	1035	28.50	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
46	20230724	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-56	5	-4.00	678767035	498858	66.84	1404	1405	1340	1820	980	1400	1360.62	1.26	0	20003	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	677	-5.38	2.41	12	0.99	-250.00	558.00	2565	20230707	-47.60	1035	20230103	29.86	2565	-47.60	20230707	1035	29.86	20230103	2565	-47.60	20230707	1035	29.86	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
47	20230724	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-46	5	-3.29	513151525	375905	50.36	1404	1405	1350	1820	980	1400	1365.08	1.26	0	10504	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	682	-5.42	2.43	12	0.75	-250.00	558.00	2565	20230707	-47.21	1035	20230103	30.82	2565	-47.21	20230707	1035	30.82	20230103	2565	-47.21	20230707	1035	30.82	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
48	20230724	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-35	5	-2.50	339419145	248366	33.28	1404	1405	1350	1820	980	1400	1366.57	1.26	0	-16468	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	688	-5.46	2.45	12	0.49	-250.00	558.00	2565	20230707	-46.78	1035	20230103	31.88	2565	-46.78	20230707	1035	31.88	20230103	2565	-46.78	20230707	1035	31.88	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
49	20230724	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-40	5	-2.86	77873038	56256	7.54	1404	1405	1360	1820	980	1400	1384.19	1.26	0	-27350	1444	1421	1407	1384	1370	1415	1378	252	420	500	840	1	1	50369350	685	-5.44	2.44	12	0.11	-250.00	558.00	2565	20230707	-46.98	1035	20230103	31.40	2565	-46.98	20230707	1035	31.40	20230103	2565	-46.98	20230707	1035	31.40	20230103	1.33	N	065650	500	251 억		636258	N	N	0	N	00	N
50	20230721	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-22	5	-1.55	1034488335	734480	118.46	1420	1430	1393	1848	996	1422	1408.47	1.38	0	-57437	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	705	-5.60	2.51	12	1.46	-250.00	558.00	2565	20230707	-45.42	1035	20230103	35.27	2565	-45.42	20230707	1035	35.27	20230103	2565	-45.42	20230707	1035	35.27	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
51	20230721	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-27	5	-1.90	988382170	701517	113.15	1420	1430	1393	1848	996	1422	1408.92	1.38	0	-55456	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	703	-5.58	2.50	12	1.39	-250.00	558.00	2565	20230707	-45.61	1035	20230103	34.78	2565	-45.61	20230707	1035	34.78	20230103	2565	-45.61	20230707	1035	34.78	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
52	20230721	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-16	5	-1.13	773350992	547755	88.35	1420	1430	1400	1848	996	1422	1411.86	1.38	0	-37115	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	708	-5.62	2.52	12	1.09	-250.00	558.00	2565	20230707	-45.19	1035	20230103	35.85	2565	-45.19	20230707	1035	35.85	20230103	2565	-45.19	20230707	1035	35.85	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
53	20230721	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-10	5	-0.70	629285761	445274	71.82	1420	1430	1400	1848	996	1422	1413.25	1.38	0	-14199	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	711	-5.65	2.53	12	0.88	-250.00	558.00	2565	20230707	-44.95	1035	20230103	36.43	2565	-44.95	20230707	1035	36.43	20230103	2565	-44.95	20230707	1035	36.43	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
54	20230721	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-14	5	-0.98	561300241	397140	64.05	1420	1430	1400	1848	996	1422	1413.36	1.38	0	-2751	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	709	-5.63	2.52	12	0.79	-250.00	558.00	2565	20230707	-45.11	1035	20230103	36.04	2565	-45.11	20230707	1035	36.04	20230103	2565	-45.11	20230707	1035	36.04	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
55	20230721	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-12	5	-0.84	474864051	335784	54.16	1420	1430	1400	1848	996	1422	1414.19	1.38	0	13415	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	710	-5.64	2.53	12	0.67	-250.00	558.00	2565	20230707	-45.03	1035	20230103	36.23	2565	-45.03	20230707	1035	36.23	20230103	2565	-45.03	20230707	1035	36.23	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
56	20230721	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-13	5	-0.91	243933979	173186	27.93	1420	1426	1400	1848	996	1422	1408.51	1.38	0	-6118	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	710	-5.64	2.53	12	0.34	-250.00	558.00	2565	20230707	-45.07	1035	20230103	36.14	2565	-45.07	20230707	1035	36.14	20230103	2565	-45.07	20230707	1035	36.14	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
57	20230721	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-15	5	-1.05	37118935	26323	4.25	1420	1420	1401	1848	996	1422	1410.12	1.38	0	-2516	1460	1440	1423	1403	1386	1451	1414	252	426	500	850	1	1	50369350	709	-5.63	2.52	12	0.05	-250.00	558.00	2565	20230707	-45.15	1035	20230103	35.94	2565	-45.15	20230707	1035	35.94	20230103	2565	-45.15	20230707	1035	35.94	20230103	1.35	N	065650	500	251 억		697252	N	N	0	N	00	N
58	20230720	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	4	2	0.28	872747406	613381	77.35	1421	1443	1406	1843	993	1418	1422.85	1.52	0	-52027	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	701	-5.69	2.55	12	1.24	-250.00	558.00	2565	20230707	-44.56	1035	20230103	37.39	2565	-44.56	20230707	1035	37.39	20230103	2565	-44.56	20230707	1035	37.39	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
59	20230720	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-1	5	-0.07	837917824	588856	74.26	1421	1443	1406	1843	993	1418	1422.96	1.52	0	-51617	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	699	-5.67	2.54	12	1.19	-250.00	558.00	2565	20230707	-44.76	1035	20230103	36.91	2565	-44.76	20230707	1035	36.91	20230103	2565	-44.76	20230707	1035	36.91	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
60	20230720	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	6	2	0.42	727776949	511185	64.46	1421	1443	1406	1843	993	1418	1423.71	1.52	0	-37004	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	702	-5.70	2.55	12	1.04	-250.00	558.00	2565	20230707	-44.48	1035	20230103	37.58	2565	-44.48	20230707	1035	37.58	20230103	2565	-44.48	20230707	1035	37.58	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
61	20230720	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	10	2	0.71	621801837	436737	55.07	1421	1443	1406	1843	993	1418	1423.75	1.52	0	-18511	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	704	-5.71	2.56	12	0.89	-250.00	558.00	2565	20230707	-44.33	1035	20230103	37.97	2565	-44.33	20230707	1035	37.97	20230103	2565	-44.33	20230707	1035	37.97	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
62	20230720	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	3	2	0.21	562777745	395357	49.86	1421	1443	1406	1843	993	1418	1423.48	1.52	0	-17003	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	700	-5.68	2.55	12	0.80	-250.00	558.00	2565	20230707	-44.60	1035	20230103	37.29	2565	-44.60	20230707	1035	37.29	20230103	2565	-44.60	20230707	1035	37.29	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
63	20230720	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	11	2	0.78	462313464	325014	40.98	1421	1434	1406	1843	993	1418	1422.45	1.52	0	-2278	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	704	-5.72	2.56	12	0.66	-250.00	558.00	2565	20230707	-44.29	1035	20230103	38.07	2565	-44.29	20230707	1035	38.07	20230103	2565	-44.29	20230707	1035	38.07	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
64	20230720	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	0	3	0.00	346846015	244046	30.77	1421	1434	1406	1843	993	1418	1421.24	1.52	0	-8901	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	699	-5.67	2.54	12	0.50	-250.00	558.00	2565	20230707	-44.72	1035	20230103	37.00	2565	-44.72	20230707	1035	37.00	20230103	2565	-44.72	20230707	1035	37.00	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
65	20230720	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-10	5	-0.71	69198812	48880	6.16	1421	1421	1406	1843	993	1418	1415.66	1.52	0	-20975	1472	1444	1426	1398	1380	1436	1390	246	425	500	850	1	1	49295870	694	-5.63	2.52	12	0.10	-250.00	558.00	2565	20230707	-45.11	1035	20230103	36.04	2565	-45.11	20230707	1035	36.04	20230103	2565	-45.11	20230707	1035	36.04	20230103	1.17	N	065650	500	246 억		749274	N	N	0	N	00	N
66	20230719	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-19	5	-1.32	1117662969	785039	42.33	1450	1454	1408	1868	1006	1437	1423.70	1.64	0	-53574	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	693	-5.67	2.54	12	1.61	-250.00	558.00	2565	20230707	-44.72	1035	20230103	37.00	2565	-44.72	20230707	1035	37.00	20230103	2565	-44.72	20230707	1035	37.00	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
67	20230719	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-18	5	-1.25	1058704938	743433	40.09	1450	1454	1408	1868	1006	1437	1424.08	1.64	0	-54134	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	693	-5.68	2.54	12	1.52	-250.00	558.00	2565	20230707	-44.68	1035	20230103	37.10	2565	-44.68	20230707	1035	37.10	20230103	2565	-44.68	20230707	1035	37.10	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
68	20230719	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-19	5	-1.32	927201537	650524	35.08	1450	1454	1408	1868	1006	1437	1425.31	1.64	0	-60047	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	693	-5.67	2.54	12	1.33	-250.00	558.00	2565	20230707	-44.72	1035	20230103	37.00	2565	-44.72	20230707	1035	37.00	20230103	2565	-44.72	20230707	1035	37.00	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
69	20230719	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-26	5	-1.81	824301474	577981	31.17	1450	1454	1408	1868	1006	1437	1426.17	1.64	0	-55692	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	690	-5.64	2.53	12	1.18	-250.00	558.00	2565	20230707	-44.99	1035	20230103	36.33	2565	-44.99	20230707	1035	36.33	20230103	2565	-44.99	20230707	1035	36.33	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
70	20230719	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-20	5	-1.39	730818727	511896	27.60	1450	1454	1408	1868	1006	1437	1427.67	1.64	0	-54229	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	692	-5.67	2.54	12	1.05	-250.00	558.00	2565	20230707	-44.76	1035	20230103	36.91	2565	-44.76	20230707	1035	36.91	20230103	2565	-44.76	20230707	1035	36.91	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
71	20230719	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-18	5	-1.25	598540410	418556	22.57	1450	1454	1408	1868	1006	1437	1430.01	1.64	0	-54640	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	693	-5.68	2.54	12	0.86	-250.00	558.00	2565	20230707	-44.68	1035	20230103	37.10	2565	-44.68	20230707	1035	37.10	20230103	2565	-44.68	20230707	1035	37.10	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
72	20230719	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-13	5	-0.90	429025822	299737	16.16	1450	1454	1408	1868	1006	1437	1431.34	1.64	0	-51540	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	696	-5.70	2.55	12	0.61	-250.00	558.00	2565	20230707	-44.48	1035	20230103	37.58	2565	-44.48	20230707	1035	37.58	20230103	2565	-44.48	20230707	1035	37.58	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
73	20230719	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	12	2	0.84	98405582	67923	3.66	1450	1454	1442	1868	1006	1437	1448.78	1.64	0	-26952	1629	1533	1483	1387	1337	1508	1362	244	431	500	860	1	1	48867422	708	-5.80	2.60	12	0.14	-250.00	558.00	2565	20230707	-43.51	1035	20230103	40.00	2565	-43.51	20230707	1035	40.00	20230103	2565	-43.51	20230707	1035	40.00	20230103	0.98	N	065650	500	244 억		802848	N	N	0	N	00	N
74	20230718	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-134	5	-8.53	2721934502	1836616	83.48	1571	1579	1433	2040	1100	1571	1482.00	1.89	0	-84821	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	676	-5.75	2.58	12	3.90	-250.00	558.00	2565	20230707	-43.98	1035	20230103	38.84	2565	-43.98	20230707	1035	38.84	20230103	2565	-43.98	20230707	1035	38.84	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
75	20230718	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-136	5	-8.66	2576081328	1735009	78.86	1571	1579	1433	2040	1100	1571	1484.60	1.89	0	-68068	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	675	-5.74	2.57	12	3.69	-250.00	558.00	2565	20230707	-44.05	1035	20230103	38.65	2565	-44.05	20230707	1035	38.65	20230103	2565	-44.05	20230707	1035	38.65	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
76	20230718	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-132	5	-8.40	2332104019	1565339	71.15	1571	1579	1433	2040	1100	1571	1489.66	1.89	0	-60420	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	677	-5.76	2.58	12	3.33	-250.00	558.00	2565	20230707	-43.90	1035	20230103	39.03	2565	-43.90	20230707	1035	39.03	20230103	2565	-43.90	20230707	1035	39.03	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
77	20230718	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-136	5	-8.66	2087734947	1395727	63.44	1571	1579	1435	2040	1100	1571	1495.62	1.89	0	-76824	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	675	-5.74	2.57	12	2.97	-250.00	558.00	2565	20230707	-44.05	1035	20230103	38.65	2565	-44.05	20230707	1035	38.65	20230103	2565	-44.05	20230707	1035	38.65	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
78	20230718	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-102	5	-6.49	1693435465	1124060	51.09	1571	1579	1460	2040	1100	1571	1506.34	1.89	0	-105496	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	691	-5.88	2.63	12	2.39	-250.00	558.00	2565	20230707	-42.73	1035	20230103	41.93	2565	-42.73	20230707	1035	41.93	20230103	2565	-42.73	20230707	1035	41.93	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
79	20230718	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-82	5	-5.22	1363364968	900524	40.93	1571	1579	1482	2040	1100	1571	1513.75	1.89	0	-78251	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	700	-5.96	2.67	12	1.91	-250.00	558.00	2565	20230707	-41.95	1035	20230103	43.86	2565	-41.95	20230707	1035	43.86	20230103	2565	-41.95	20230707	1035	43.86	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
80	20230718	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-70	5	-4.46	973404884	639628	29.07	1571	1579	1500	2040	1100	1571	1521.57	1.89	0	-59191	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	706	-6.00	2.69	12	1.36	-250.00	558.00	2565	20230707	-41.48	1035	20230103	45.02	2565	-41.48	20230707	1035	45.02	20230103	2565	-41.48	20230707	1035	45.02	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
81	20230718	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-31	5	-1.97	108161009	69011	3.14	1571	1579	1537	2040	1100	1571	1567.11	1.89	0	-34034	1765	1667	1618	1520	1471	1643	1496	235	470	500	940	1	1	47043559	724	-6.16	2.76	12	0.15	-250.00	558.00	2565	20230707	-39.96	1035	20230103	48.79	2565	-39.96	20230707	1035	48.79	20230103	2565	-39.96	20230707	1035	48.79	20230103	0.96	N	065650	500	235 억		887669	N	N	0	N	00	N
82	20230717	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-141	5	-8.24	3489531649	2166736	204.96	1716	1716	1569	2225	1199	1712	1610.75	2.38	0	-228293	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	739	-6.28	2.82	12	4.61	-250.00	558.00	2565	20230707	-38.75	1035	20230103	51.79	2565	-38.75	20230707	1035	51.79	20230103	2565	-38.75	20230707	1035	51.79	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
83	20230717	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-140	5	-8.18	3299148075	2045561	193.50	1716	1716	1570	2225	1199	1712	1612.83	2.38	0	-198107	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	740	-6.29	2.82	12	4.35	-250.00	558.00	2565	20230707	-38.71	1035	20230103	51.88	2565	-38.71	20230707	1035	51.88	20230103	2565	-38.71	20230707	1035	51.88	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
84	20230717	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-128	5	-7.48	2919088594	1804927	170.74	1716	1716	1583	2225	1199	1712	1617.29	2.38	0	-152354	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	745	-6.34	2.84	12	3.84	-250.00	558.00	2565	20230707	-38.25	1035	20230103	53.04	2565	-38.25	20230707	1035	53.04	20230103	2565	-38.25	20230707	1035	53.04	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
85	20230717	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-113	5	-6.60	2606097881	1607843	152.10	1716	1716	1585	2225	1199	1712	1620.87	2.38	0	-71265	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	752	-6.40	2.87	12	3.42	-250.00	558.00	2565	20230707	-37.66	1035	20230103	54.49	2565	-37.66	20230707	1035	54.49	20230103	2565	-37.66	20230707	1035	54.49	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
86	20230717	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-126	5	-7.36	2356881481	1452002	137.35	1716	1716	1585	2225	1199	1712	1623.19	2.38	0	-75646	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	746	-6.34	2.84	12	3.09	-250.00	558.00	2565	20230707	-38.17	1035	20230103	53.24	2565	-38.17	20230707	1035	53.24	20230103	2565	-38.17	20230707	1035	53.24	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
87	20230717	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-107	5	-6.25	1889785732	1159441	109.68	1716	1716	1600	2225	1199	1712	1629.91	2.38	0	-6341	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	755	-6.42	2.88	12	2.46	-250.00	558.00	2565	20230707	-37.43	1035	20230103	55.07	2565	-37.43	20230707	1035	55.07	20230103	2565	-37.43	20230707	1035	55.07	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
88	20230717	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-90	5	-5.26	1298425796	793013	75.02	1716	1716	1618	2225	1199	1712	1637.33	2.38	0	28216	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	763	-6.49	2.91	12	1.69	-250.00	558.00	2565	20230707	-36.76	1035	20230103	56.71	2565	-36.76	20230707	1035	56.71	20230103	2565	-36.76	20230707	1035	56.71	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
89	20230717	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-80	5	-4.67	215693235	128400	12.15	1716	1716	1632	2225	1199	1712	1679.85	2.38	0	-30958	1808	1760	1735	1687	1662	1747	1674	235	513	500	1020	1	1	47043559	768	-6.53	2.92	12	0.27	-250.00	558.00	2565	20230707	-36.37	1035	20230103	57.68	2565	-36.37	20230707	1035	57.68	20230103	2565	-36.37	20230707	1035	57.68	20230103	1.03	N	065650	500	235 억		1118544	N	N	0	N	00	N
90	20230714	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1712	-81	5	-4.52	1808934615	1043555	94.40	1772	1783	1710	2330	1256	1793	1733.50	2.26	0	51342	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	805	-6.85	3.07	12	2.22	-250.00	558.00	2565	20230707	-33.26	1035	20230103	65.41	2565	-33.26	20230707	1035	65.41	20230103	2565	-33.26	20230707	1035	65.41	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
91	20230714	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1715	-78	5	-4.35	1701871075	981006	88.74	1772	1783	1711	2330	1256	1793	1734.79	2.26	0	46988	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	807	-6.86	3.07	12	2.09	-250.00	558.00	2565	20230707	-33.14	1035	20230103	65.70	2565	-33.14	20230707	1035	65.70	20230103	2565	-33.14	20230707	1035	65.70	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
92	20230714	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1716	-77	5	-4.29	1462769096	841765	76.15	1772	1783	1715	2330	1256	1793	1737.70	2.26	0	47632	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	807	-6.86	3.08	12	1.79	-250.00	558.00	2565	20230707	-33.10	1035	20230103	65.80	2565	-33.10	20230707	1035	65.80	20230103	2565	-33.10	20230707	1035	65.80	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
93	20230714	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-72	5	-4.02	1351893639	777328	70.32	1772	1783	1717	2330	1256	1793	1739.11	2.26	0	70955	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	810	-6.88	3.08	12	1.65	-250.00	558.00	2565	20230707	-32.90	1035	20230103	66.28	2565	-32.90	20230707	1035	66.28	20230103	2565	-32.90	20230707	1035	66.28	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
94	20230714	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1727	-66	5	-3.68	1141519871	655199	59.27	1772	1783	1719	2330	1256	1793	1742.20	2.26	0	75121	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	812	-6.91	3.09	12	1.39	-250.00	558.00	2565	20230707	-32.67	1035	20230103	66.86	2565	-32.67	20230707	1035	66.86	20230103	2565	-32.67	20230707	1035	66.86	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
95	20230714	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1736	-57	5	-3.18	948814733	543854	49.20	1772	1783	1719	2330	1256	1793	1744.56	2.26	0	71708	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	817	-6.94	3.11	12	1.16	-250.00	558.00	2565	20230707	-32.32	1035	20230103	67.73	2565	-32.32	20230707	1035	67.73	20230103	2565	-32.32	20230707	1035	67.73	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
96	20230714	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1729	-64	5	-3.57	657732688	375727	33.99	1772	1783	1723	2330	1256	1793	1750.49	2.26	0	15789	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	813	-6.92	3.10	12	0.80	-250.00	558.00	2565	20230707	-32.59	1035	20230103	67.05	2565	-32.59	20230707	1035	67.05	20230103	2565	-32.59	20230707	1035	67.05	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
97	20230714	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-23	5	-1.28	109374825	61739	5.59	1772	1783	1766	2330	1256	1793	1771.35	2.26	0	-270	1887	1839	1803	1755	1719	1822	1738	235	537	500	1070	1	1	47043559	833	-7.08	3.17	12	0.13	-250.00	558.00	2565	20230707	-30.99	1035	20230103	71.01	2565	-30.99	20230707	1035	71.01	20230103	2565	-30.99	20230707	1035	71.01	20230103	1.01	N	065650	500	235 억		1065385	N	N	0	N	00	N
98	20230713	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-24	5	-1.32	1972283337	1086705	83.75	1817	1851	1767	2360	1272	1817	1815.00	2.26	0	476	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	843	-7.17	3.21	12	2.31	-250.00	558.00	2565	20230707	-30.10	1035	20230103	73.24	2565	-30.10	20230707	1035	73.24	20230103	2565	-30.10	20230707	1035	73.24	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
99	20230713	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1779	-38	5	-2.09	1864969855	1026694	79.13	1817	1851	1767	2360	1272	1817	1816.48	2.26	0	4779	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	837	-7.12	3.19	12	2.18	-250.00	558.00	2565	20230707	-30.64	1035	20230103	71.88	2565	-30.64	20230707	1035	71.88	20230103	2565	-30.64	20230707	1035	71.88	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
100	20230713	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1774	-43	5	-2.37	1639393938	899952	69.36	1817	1851	1772	2360	1272	1817	1821.65	2.26	0	-5217	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	835	-7.10	3.18	12	1.91	-250.00	558.00	2565	20230707	-30.84	1035	20230103	71.40	2565	-30.84	20230707	1035	71.40	20230103	2565	-30.84	20230707	1035	71.40	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
101	20230713	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	5	2	0.28	1337024793	731496	56.38	1817	1851	1808	2360	1272	1817	1827.80	2.26	0	68174	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	857	-7.29	3.27	12	1.55	-250.00	558.00	2565	20230707	-28.97	1035	20230103	76.04	2565	-28.97	20230707	1035	76.04	20230103	2565	-28.97	20230707	1035	76.04	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
102	20230713	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	5	2	0.28	1217071368	665414	51.28	1817	1851	1808	2360	1272	1817	1829.04	2.26	0	89940	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	857	-7.29	3.27	12	1.41	-250.00	558.00	2565	20230707	-28.97	1035	20230103	76.04	2565	-28.97	20230707	1035	76.04	20230103	2565	-28.97	20230707	1035	76.04	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
103	20230713	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	24	2	1.32	992815366	542265	41.79	1817	1851	1810	2360	1272	1817	1830.87	2.26	0	118438	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	866	-7.36	3.30	12	1.15	-250.00	558.00	2565	20230707	-28.23	1035	20230103	77.87	2565	-28.23	20230707	1035	77.87	20230103	2565	-28.23	20230707	1035	77.87	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
104	20230713	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	16	2	0.88	694212252	379422	29.24	1817	1851	1810	2360	1272	1817	1829.66	2.26	0	61855	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	862	-7.33	3.28	12	0.81	-250.00	558.00	2565	20230707	-28.54	1035	20230103	77.10	2565	-28.54	20230707	1035	77.10	20230103	2565	-28.54	20230707	1035	77.10	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
105	20230713	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1839	22	2	1.21	217598212	118719	9.15	1817	1851	1817	2360	1272	1817	1832.88	2.26	0	35513	1924	1870	1835	1781	1746	1853	1764	235	544	500	1090	1	1	47043559	865	-7.36	3.30	12	0.25	-250.00	558.00	2565	20230707	-28.30	1035	20230103	77.68	2565	-28.30	20230707	1035	77.68	20230103	2565	-28.30	20230707	1035	77.68	20230103	1.02	N	065650	500	235 억		1063006	N	N	0	N	00	N
106	20230712	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-66	5	-3.51	2322504156	1269932	76.65	1883	1889	1800	2445	1319	1883	1828.73	1.78	0	217662	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	855	-7.27	3.26	12	2.70	-250.00	558.00	2565	20230707	-29.16	1035	20230103	75.56	2565	-29.16	20230707	1035	75.56	20230103	2565	-29.16	20230707	1035	75.56	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
107	20230712	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	-57	5	-3.03	2196634778	1200709	72.47	1883	1889	1800	2445	1319	1883	1829.32	1.78	0	193755	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	859	-7.30	3.27	12	2.55	-250.00	558.00	2565	20230707	-28.81	1035	20230103	76.43	2565	-28.81	20230707	1035	76.43	20230103	2565	-28.81	20230707	1035	76.43	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
108	20230712	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	-34	5	-1.81	1949855794	1065604	64.32	1883	1889	1800	2445	1319	1883	1829.67	1.78	0	166738	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	870	-7.40	3.31	12	2.27	-250.00	558.00	2565	20230707	-27.91	1035	20230103	78.65	2565	-27.91	20230707	1035	78.65	20230103	2565	-27.91	20230707	1035	78.65	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
109	20230712	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	-35	5	-1.86	1815483537	992637	59.91	1883	1889	1800	2445	1319	1883	1828.79	1.78	0	139148	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	869	-7.39	3.31	12	2.11	-250.00	558.00	2565	20230707	-27.95	1035	20230103	78.55	2565	-27.95	20230707	1035	78.55	20230103	2565	-27.95	20230707	1035	78.55	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
110	20230712	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	-42	5	-2.23	1666848847	912352	55.07	1883	1889	1800	2445	1319	1883	1826.80	1.78	0	109898	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	866	-7.36	3.30	12	1.94	-250.00	558.00	2565	20230707	-28.23	1035	20230103	77.87	2565	-28.23	20230707	1035	77.87	20230103	2565	-28.23	20230707	1035	77.87	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
111	20230712	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-61	5	-3.24	1464101086	801608	48.38	1883	1889	1800	2445	1319	1883	1826.25	1.78	0	66599	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	857	-7.29	3.27	12	1.70	-250.00	558.00	2565	20230707	-28.97	1035	20230103	76.04	2565	-28.97	20230707	1035	76.04	20230103	2565	-28.97	20230707	1035	76.04	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
112	20230712	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1801	-82	5	-4.35	1130464894	617605	37.28	1883	1889	1800	2445	1319	1883	1830.15	1.78	0	-17218	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	847	-7.20	3.23	12	1.31	-250.00	558.00	2565	20230707	-29.79	1035	20230103	74.01	2565	-29.79	20230707	1035	74.01	20230103	2565	-29.79	20230707	1035	74.01	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
113	20230712	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-9	5	-0.48	151118127	80849	4.88	1883	1889	1850	2445	1319	1883	1868.63	1.78	0	-21427	1996	1939	1887	1830	1778	1913	1804	235	563	500	1120	1	1	47043559	882	-7.50	3.36	12	0.17	-250.00	558.00	2565	20230707	-26.94	1035	20230103	81.06	2565	-26.94	20230707	1035	81.06	20230103	2565	-26.94	20230707	1035	81.06	20230103	0.99	N	065650	500	235 억		837142	N	N	0	N	00	N
114	20230711	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-54	5	-2.79	3039748245	1623662	19.30	1907	1944	1835	2515	1356	1937	1872.10	1.06	0	347949	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	886	-7.53	3.37	12	3.45	-250.00	558.00	2565	20230707	-26.59	1035	20230103	81.93	2565	-26.59	20230707	1035	81.93	20230103	2565	-26.59	20230707	1035	81.93	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
115	20230711	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-62	5	-3.20	2878044718	1537897	18.28	1907	1944	1835	2515	1356	1937	1871.38	1.06	0	341941	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	882	-7.50	3.36	12	3.27	-250.00	558.00	2565	20230707	-26.90	1035	20230103	81.16	2565	-26.90	20230707	1035	81.16	20230103	2565	-26.90	20230707	1035	81.16	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
116	20230711	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	-64	5	-3.30	2665296700	1423839	16.93	1907	1944	1835	2515	1356	1937	1871.87	1.06	0	319245	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	881	-7.49	3.36	12	3.03	-250.00	558.00	2565	20230707	-26.98	1035	20230103	80.97	2565	-26.98	20230707	1035	80.97	20230103	2565	-26.98	20230707	1035	80.97	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
117	20230711	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-59	5	-3.05	2412604814	1288412	15.32	1907	1944	1835	2515	1356	1937	1872.50	1.06	0	283903	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	883	-7.51	3.37	12	2.74	-250.00	558.00	2565	20230707	-26.78	1035	20230103	81.45	2565	-26.78	20230707	1035	81.45	20230103	2565	-26.78	20230707	1035	81.45	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
118	20230711	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-58	5	-2.99	2205906576	1178511	14.01	1907	1944	1835	2515	1356	1937	1871.73	1.06	0	269295	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	884	-7.52	3.37	12	2.51	-250.00	558.00	2565	20230707	-26.74	1035	20230103	81.55	2565	-26.74	20230707	1035	81.55	20230103	2565	-26.74	20230707	1035	81.55	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
119	20230711	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1867	-70	5	-3.61	1977874987	1057144	12.57	1907	1944	1835	2515	1356	1937	1870.91	1.06	0	238000	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	878	-7.47	3.35	12	2.25	-250.00	558.00	2565	20230707	-27.21	1035	20230103	80.39	2565	-27.21	20230707	1035	80.39	20230103	2565	-27.21	20230707	1035	80.39	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
120	20230711	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1867	-70	5	-3.61	1375404926	731385	8.69	1907	1944	1849	2515	1356	1937	1880.48	1.06	0	161394	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	878	-7.47	3.35	12	1.55	-250.00	558.00	2565	20230707	-27.21	1035	20230103	80.39	2565	-27.21	20230707	1035	80.39	20230103	2565	-27.21	20230707	1035	80.39	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
121	20230711	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-62	5	-3.20	234296132	122658	1.46	1907	1944	1875	2515	1356	1937	1909.97	1.06	0	-11171	2259	2097	1988	1826	1717	2179	1908	235	579	500	1160	1	1	47043559	882	-7.50	3.36	12	0.26	-250.00	558.00	2565	20230707	-26.90	1035	20230103	81.16	2565	-26.90	20230707	1035	81.16	20230103	2565	-26.90	20230707	1035	81.16	20230103	1.01	N	065650	500	235 억		498700	N	N	0	N	00	N
122	20230710	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	29	2	1.52	16994203235	8367141	36.11	1921	2150	1879	2480	1336	1908	2031.11	1.08	0	-16745	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	911	-7.75	3.47	12	17.79	-250.00	558.00	2565	20230707	-24.48	1035	20230103	87.15	2565	-24.48	20230707	1035	87.15	20230103	2565	-24.48	20230707	1035	87.15	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
123	20230710	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-5	5	-0.26	16685007640	8206669	35.42	1921	2150	1879	2480	1336	1908	2033.10	1.08	0	-43767	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	895	-7.61	3.41	12	17.44	-250.00	558.00	2565	20230707	-25.81	1035	20230103	83.86	2565	-25.81	20230707	1035	83.86	20230103	2565	-25.81	20230707	1035	83.86	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
124	20230710	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	27	2	1.42	15798695964	7739846	33.41	1921	2150	1921	2480	1336	1908	2041.22	1.08	0	-94224	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	910	-7.74	3.47	12	16.45	-250.00	558.00	2565	20230707	-24.56	1035	20230103	86.96	2565	-24.56	20230707	1035	86.96	20230103	2565	-24.56	20230707	1035	86.96	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
125	20230710	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	20	2	1.05	15468594952	7569604	32.67	1921	2150	1921	2480	1336	1908	2043.52	1.08	0	-122397	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	907	-7.71	3.46	12	16.09	-250.00	558.00	2565	20230707	-24.83	1035	20230103	86.28	2565	-24.83	20230707	1035	86.28	20230103	2565	-24.83	20230707	1035	86.28	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
126	20230710	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	80	2	4.19	14856614879	7256595	31.32	1921	2150	1921	2480	1336	1908	2047.33	1.08	0	-78955	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	935	-7.95	3.56	12	15.43	-250.00	558.00	2565	20230707	-22.50	1035	20230103	92.08	2565	-22.50	20230707	1035	92.08	20230103	2565	-22.50	20230707	1035	92.08	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
127	20230710	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	78	2	4.09	14237406012	6944418	29.97	1921	2150	1921	2480	1336	1908	2050.20	1.08	0	-76053	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	934	-7.94	3.56	12	14.76	-250.00	558.00	2565	20230707	-22.57	1035	20230103	91.88	2565	-22.57	20230707	1035	91.88	20230103	2565	-22.57	20230707	1035	91.88	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
128	20230710	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	71	2	3.72	8493767372	4147369	17.90	1921	2150	1921	2480	1336	1908	2047.99	1.08	0	-71902	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	1	1	47043559	931	-7.92	3.55	12	8.82	-250.00	558.00	2565	20230707	-22.85	1035	20230103	91.21	2565	-22.85	20230707	1035	91.21	20230103	2565	-22.85	20230707	1035	91.21	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
129	20230710	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	197	2	10.32	2190936453	1074573	4.64	1921	2110	1921	2480	1336	1908	2038.90	1.08	0	47800	2812	2360	2113	1661	1414	2236	1537	235	572	500	1140	5	1	47043559	990	-8.42	3.77	12	2.28	-250.00	558.00	2565	20230707	-17.93	1035	20230103	103.38	2565	-17.93	20230707	1035	103.38	20230103	2565	-17.93	20230707	1035	103.38	20230103	0.85	N	065650	500	235 억		507095	N	N	0	N	00	N
130	20230707	160517	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1908	-207	5	-9.79	52579086209	23102404	106.43	2240	2565	1866	2745	1485	2115	2276.61	1.20	0	-62071	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	1	1	47043559	898	-7.63	3.42	12	49.11	-250.00	558.00	2565	20230707	-25.61	1035	20230103	84.35	2565	-25.61	20230707	1035	84.35	20230103	2565	-25.61	20230707	1035	84.35	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
131	20230707	150519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1870	-245	5	-11.58	51879109650	22733759	104.73	2240	2565	1866	2745	1485	2115	2282.64	1.20	0	-133139	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	1	1	47043559	880	-7.48	3.35	12	48.32	-250.00	558.00	2565	20230707	-27.10	1035	20230103	80.68	2565	-27.10	20230707	1035	80.68	20230103	2565	-27.10	20230707	1035	80.68	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
132	20230707	140527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1977	-138	5	-6.52	49819539433	21663857	99.80	2240	2565	1947	2745	1485	2115	2300.37	1.20	0	-186176	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	1	1	47043559	930	-7.91	3.54	12	46.05	-250.00	558.00	2565	20230707	-22.92	1035	20230103	91.01	2565	-22.92	20230707	1035	91.01	20230103	2565	-22.92	20230707	1035	91.01	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
133	20230707	130522	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2065	-50	5	-2.36	47325412700	20410418	94.03	2240	2565	2035	2745	1485	2115	2319.52	1.20	0	-204403	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	5	1	47043559	971	-8.26	3.70	12	43.39	-250.00	558.00	2565	20230707	-19.49	1035	20230103	99.52	2565	-19.49	20230707	1035	99.52	20230103	2565	-19.49	20230707	1035	99.52	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
134	20230707	120523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2065	-50	5	-2.36	45951996355	19744316	90.96	2240	2565	2035	2745	1485	2115	2328.25	1.20	0	-172590	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	5	1	47043559	971	-8.26	3.70	12	41.97	-250.00	558.00	2565	20230707	-19.49	1035	20230103	99.52	2565	-19.49	20230707	1035	99.52	20230103	2565	-19.49	20230707	1035	99.52	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
135	20230707	110524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2265	150	2	7.09	40525466780	17194839	79.21	2240	2565	2175	2745	1485	2115	2358.01	1.20	0	-230986	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	5	1	47043559	1066	-9.06	4.06	12	36.55	-250.00	558.00	2565	20230707	-11.70	1035	20230103	118.84	2565	-11.70	20230707	1035	118.84	20230103	2565	-11.70	20230707	1035	118.84	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
136	20230707	100519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2285	170	2	8.04	33747719685	14250507	65.65	2240	2565	2175	2745	1485	2115	2369.66	1.20	0	-217181	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	5	1	47043559	1075	-9.14	4.09	12	30.29	-250.00	558.00	2565	20230707	-10.92	1035	20230103	120.77	2565	-10.92	20230707	1035	120.77	20230103	2565	-10.92	20230707	1035	120.77	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
137	20230707	090517	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2395	280	2	13.24	7918435020	3491915	16.09	2240	2400	2175	2745	1485	2115	2271.37	1.20	0	-118781	2713	2414	2096	1797	1479	2563	1946	235	630	500	1260	5	1	47043559	1127	-9.58	4.29	12	7.42	-250.00	558.00	2400	20230707	-0.21	1035	20230103	131.40	2400	-0.21	20230707	1035	131.40	20230103	2400	-0.21	20230707	1035	131.40	20230103	0.82	N	065650	500	235 억		563089	N	N	0	N	00	N
138	20230706	160519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2115	252	2	13.53	46931598036	21415173	2053.74	1863	2395	1778	2420	1305	1863	2191.71	1.90	0	-318402	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	5	1	47043559	995	-8.46	3.79	12	45.52	-250.00	558.00	2395	20230706	-11.69	1035	20230103	104.35	2395	-11.69	20230706	1035	104.35	20230103	2395	-11.69	20230706	1035	104.35	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
139	20230706	150519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2120	257	2	13.79	44083771226	20046507	1922.48	1863	2395	1778	2420	1305	1863	2199.09	1.90	0	-448384	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	5	1	47043559	997	-8.48	3.80	12	42.61	-250.00	558.00	2395	20230706	-11.48	1035	20230103	104.83	2395	-11.48	20230706	1035	104.83	20230103	2395	-11.48	20230706	1035	104.83	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
140	20230706	140520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2280	417	2	22.38	28500548571	13066215	1253.07	1863	2395	1778	2420	1305	1863	2181.26	1.90	0	-491453	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	5	1	47043559	1073	-9.12	4.09	12	27.77	-250.00	558.00	2395	20230706	-4.80	1035	20230103	120.29	2395	-4.80	20230706	1035	120.29	20230103	2395	-4.80	20230706	1035	120.29	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
141	20230706	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	-14	5	-0.75	1906846427	1032349	99.00	1863	1935	1778	2420	1305	1863	1847.08	1.90	0	-75910	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	1	1	47043559	870	-7.40	3.31	12	2.19	-250.00	558.00	2370	20230126	-21.98	1035	20230103	78.65	2370	-21.98	20230126	1035	78.65	20230103	2370	-21.98	20230126	1035	78.65	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
142	20230706	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	-5	5	-0.27	1002971828	549655	52.71	1863	1874	1778	2420	1305	1863	1824.67	1.90	0	-58368	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	1	1	47043559	874	-7.43	3.33	12	1.17	-250.00	558.00	2370	20230126	-21.60	1035	20230103	79.52	2370	-21.60	20230126	1035	79.52	20230103	2370	-21.60	20230126	1035	79.52	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
143	20230706	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-32	5	-1.72	748650938	412416	39.55	1863	1863	1778	2420	1305	1863	1815.19	1.90	0	-75483	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	1	1	47043559	861	-7.32	3.28	12	0.88	-250.00	558.00	2370	20230126	-22.74	1035	20230103	76.91	2370	-22.74	20230126	1035	76.91	20230103	2370	-22.74	20230126	1035	76.91	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
144	20230706	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-30	5	-1.61	574220193	317232	30.42	1863	1863	1778	2420	1305	1863	1809.96	1.90	0	-75318	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	1	1	47043559	862	-7.33	3.28	12	0.67	-250.00	558.00	2370	20230126	-22.66	1035	20230103	77.10	2370	-22.66	20230126	1035	77.10	20230103	2370	-22.66	20230126	1035	77.10	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
145	20230706	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-54	5	-2.90	106693575	58297	5.59	1863	1863	1800	2420	1305	1863	1829.70	1.90	0	-7803	1943	1902	1845	1804	1747	1874	1776	235	557	500	1110	1	1	47043559	851	-7.24	3.24	12	0.12	-250.00	558.00	2370	20230126	-23.67	1035	20230103	74.78	2370	-23.67	20230126	1035	74.78	20230103	2370	-23.67	20230126	1035	74.78	20230103	0.75	N	065650	500	235 억		894920	N	N	0	N	00	N
146	20230705	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	13	2	0.70	1881971049	1025020	83.06	1880	1886	1788	2405	1295	1850	1835.85	1.98	0	-40586	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	876	-7.45	3.34	12	2.18	-250.00	558.00	2370	20230126	-21.39	1035	20230103	80.00	2370	-21.39	20230126	1035	80.00	20230103	2370	-21.39	20230126	1035	80.00	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
147	20230705	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1824	-26	5	-1.41	1495519902	816980	66.20	1880	1886	1788	2405	1295	1850	1830.53	1.98	0	-43765	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	858	-7.30	3.27	12	1.74	-250.00	558.00	2370	20230126	-23.04	1035	20230103	76.23	2370	-23.04	20230126	1035	76.23	20230103	2370	-23.04	20230126	1035	76.23	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
148	20230705	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1807	-43	5	-2.32	1375174674	751054	60.86	1880	1886	1788	2405	1295	1850	1830.98	1.98	0	-38487	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	850	-7.23	3.24	12	1.60	-250.00	558.00	2370	20230126	-23.76	1035	20230103	74.59	2370	-23.76	20230126	1035	74.59	20230103	2370	-23.76	20230126	1035	74.59	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
149	20230705	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-59	5	-3.19	1240906345	677081	54.86	1880	1886	1788	2405	1295	1850	1832.72	1.98	0	-41473	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	843	-7.16	3.21	12	1.44	-250.00	558.00	2370	20230126	-24.43	1035	20230103	73.04	2370	-24.43	20230126	1035	73.04	20230103	2370	-24.43	20230126	1035	73.04	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
150	20230705	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-52	5	-2.81	1153809109	628499	50.93	1880	1886	1789	2405	1295	1850	1835.80	1.98	0	-30886	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	846	-7.19	3.22	12	1.34	-250.00	558.00	2370	20230126	-24.14	1035	20230103	73.72	2370	-24.14	20230126	1035	73.72	20230103	2370	-24.14	20230126	1035	73.72	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
151	20230705	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-51	5	-2.76	1043759156	567172	45.96	1880	1886	1790	2405	1295	1850	1840.28	1.98	0	-11257	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	846	-7.20	3.22	12	1.21	-250.00	558.00	2370	20230126	-24.09	1035	20230103	73.82	2370	-24.09	20230126	1035	73.82	20230103	2370	-24.09	20230126	1035	73.82	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
152	20230705	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-35	5	-1.89	832400625	449967	36.46	1880	1886	1790	2405	1295	1850	1849.91	1.98	0	8759	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	854	-7.26	3.25	12	0.96	-250.00	558.00	2370	20230126	-23.42	1035	20230103	75.36	2370	-23.42	20230126	1035	75.36	20230103	2370	-23.42	20230126	1035	75.36	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
153	20230705	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	31	2	1.68	136062703	72525	5.88	1880	1886	1860	2405	1295	1850	1876.28	1.98	0	-7202	1944	1897	1819	1772	1694	1920	1795	235	555	500	1110	1	1	47043559	885	-7.52	3.37	12	0.15	-250.00	558.00	2370	20230126	-20.63	1035	20230103	81.74	2370	-20.63	20230126	1035	81.74	20230103	2370	-20.63	20230126	1035	81.74	20230103	0.86	N	065650	500	235 억		932475	N	N	0	N	00	N
154	20230704	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	57	2	3.18	2236872068	1230435	135.17	1790	1866	1741	2330	1256	1793	1817.94	1.82	0	71533	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	870	-7.40	3.32	12	2.62	-250.00	558.00	2370	20230126	-21.94	1035	20230103	78.74	2370	-21.94	20230126	1035	78.74	20230103	2370	-21.94	20230126	1035	78.74	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
155	20230704	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	50	2	2.79	2101235205	1157052	127.11	1790	1866	1741	2330	1256	1793	1816.02	1.82	0	70652	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	867	-7.37	3.30	12	2.46	-250.00	558.00	2370	20230126	-22.24	1035	20230103	78.07	2370	-22.24	20230126	1035	78.07	20230103	2370	-22.24	20230126	1035	78.07	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
156	20230704	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	62	2	3.46	1819424544	1003607	110.26	1790	1866	1741	2330	1256	1793	1812.89	1.82	0	89564	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	873	-7.42	3.32	12	2.13	-250.00	558.00	2370	20230126	-21.73	1035	20230103	79.23	2370	-21.73	20230126	1035	79.23	20230103	2370	-21.73	20230126	1035	79.23	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
157	20230704	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	37	2	2.06	1342259671	745582	81.91	1790	1840	1741	2330	1256	1793	1800.28	1.82	0	45137	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	861	-7.32	3.28	12	1.58	-250.00	558.00	2370	20230126	-22.78	1035	20230103	76.81	2370	-22.78	20230126	1035	76.81	20230103	2370	-22.78	20230126	1035	76.81	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
158	20230704	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	24	2	1.34	992193257	553701	60.83	1790	1830	1741	2330	1256	1793	1791.93	1.82	0	21838	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	855	-7.27	3.26	12	1.18	-250.00	558.00	2370	20230126	-23.33	1035	20230103	75.56	2370	-23.33	20230126	1035	75.56	20230103	2370	-23.33	20230126	1035	75.56	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
159	20230704	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	23	2	1.28	818851295	457836	50.30	1790	1830	1741	2330	1256	1793	1788.53	1.82	0	-11442	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	854	-7.26	3.25	12	0.97	-250.00	558.00	2370	20230126	-23.38	1035	20230103	75.46	2370	-23.38	20230126	1035	75.46	20230103	2370	-23.38	20230126	1035	75.46	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
160	20230704	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1772	-21	5	-1.17	468845942	263001	28.89	1790	1830	1741	2330	1256	1793	1782.68	1.82	0	-38944	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	834	-7.09	3.18	12	0.56	-250.00	558.00	2370	20230126	-25.23	1035	20230103	71.21	2370	-25.23	20230126	1035	71.21	20230103	2370	-25.23	20230126	1035	71.21	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
161	20230704	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	2	2	0.11	67338233	37677	4.14	1790	1800	1776	2330	1256	1793	1787.25	1.82	0	-19723	1856	1824	1763	1731	1670	1840	1747	235	537	500	1070	1	1	47043559	844	-7.18	3.22	12	0.08	-250.00	558.00	2370	20230126	-24.26	1035	20230103	73.43	2370	-24.26	20230126	1035	73.43	20230103	2370	-24.26	20230126	1035	73.43	20230103	0.89	N	065650	500	235 억		854952	N	N	0	N	00	N
162	20230703	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	103	2	6.09	1589877469	903835	251.89	1718	1795	1702	2195	1183	1690	1758.63	1.36	0	205909	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	843	-7.17	3.21	12	1.92	-250.00	558.00	2370	20230126	-24.35	1035	20230103	73.24	2370	-24.35	20230126	1035	73.24	20230103	2370	-24.35	20230126	1035	73.24	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
163	20230703	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1775	85	2	5.03	1474528496	839072	233.84	1718	1795	1702	2195	1183	1690	1757.33	1.36	0	194266	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	835	-7.10	3.18	12	1.78	-250.00	558.00	2370	20230126	-25.11	1035	20230103	71.50	2370	-25.11	20230126	1035	71.50	20230103	2370	-25.11	20230126	1035	71.50	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
164	20230703	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1789	99	2	5.86	1312784566	748064	208.48	1718	1795	1702	2195	1183	1690	1754.91	1.36	0	182385	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	842	-7.16	3.21	12	1.59	-250.00	558.00	2370	20230126	-24.51	1035	20230103	72.85	2370	-24.51	20230126	1035	72.85	20230103	2370	-24.51	20230126	1035	72.85	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
165	20230703	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1775	85	2	5.03	1075387214	614999	171.40	1718	1790	1702	2195	1183	1690	1748.60	1.36	0	164744	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	835	-7.10	3.18	12	1.31	-250.00	558.00	2370	20230126	-25.11	1035	20230103	71.50	2370	-25.11	20230126	1035	71.50	20230103	2370	-25.11	20230126	1035	71.50	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
166	20230703	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1766	76	2	4.50	858850660	493309	137.48	1718	1774	1702	2195	1183	1690	1741.00	1.36	0	138881	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	831	-7.06	3.16	12	1.05	-250.00	558.00	2370	20230126	-25.49	1035	20230103	70.63	2370	-25.49	20230126	1035	70.63	20230103	2370	-25.49	20230126	1035	70.63	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
167	20230703	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1768	78	2	4.62	738804037	425176	118.49	1718	1768	1702	2195	1183	1690	1737.64	1.36	0	120467	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	832	-7.07	3.17	12	0.90	-250.00	558.00	2370	20230126	-25.40	1035	20230103	70.82	2370	-25.40	20230126	1035	70.82	20230103	2370	-25.40	20230126	1035	70.82	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
168	20230703	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1741	51	2	3.02	553083880	319207	88.96	1718	1760	1702	2195	1183	1690	1732.68	1.36	0	77780	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	819	-6.96	3.12	12	0.68	-250.00	558.00	2370	20230126	-26.54	1035	20230103	68.21	2370	-26.54	20230126	1035	68.21	20230103	2370	-26.54	20230126	1035	68.21	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N
169	20230703	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	48	2	2.84	132983483	77061	21.48	1718	1741	1702	2195	1183	1690	1725.69	1.36	0	6841	1762	1725	1653	1616	1544	1744	1635	235	506	500	1010	1	1	47043559	818	-6.95	3.11	12	0.16	-250.00	558.00	2370	20230126	-26.67	1035	20230103	67.92	2370	-26.67	20230126	1035	67.92	20230103	2370	-26.67	20230126	1035	67.92	20230103	0.91	N	065650	500	235 억		637498	N	N	0	N	00	N