KissMeData/159580/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	160850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	20	2	0.38	155042880	29033	145.23	5300	5430	5220	6910	3730	5320	5340.23	2.31	0	-2664	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1070	25.92	1.32	12	0.14	206.00	4045.00	9870	20230303	-45.90	4980	20230726	7.23	9870	-45.90	20230303	4980	7.23	20230726	9870	-45.90	20230303	4980	7.23	20230726	2.43	N	159580	500	100 억		462333	N	N	231	N	00	N
3	20230731	150851	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	60	2	1.13	144066840	26987	135.00	5300	5430	5220	6910	3730	5320	5338.38	2.31	0	-3555	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1078	26.12	1.33	12	0.13	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
4	20230731	140855	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	90	2	1.69	100925200	18976	94.92	5300	5430	5220	6910	3730	5320	5318.57	2.31	0	-1915	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1084	26.26	1.34	12	0.09	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
5	20230731	130854	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	70	2	1.32	88159680	16613	83.10	5300	5430	5220	6910	3730	5320	5306.67	2.31	0	-1274	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1080	26.17	1.33	12	0.08	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
6	20230731	120902	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	30	2	0.56	82432100	15546	77.76	5300	5430	5220	6910	3730	5320	5302.46	2.31	0	-1207	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1072	25.97	1.32	12	0.08	206.00	4045.00	9870	20230303	-45.80	4980	20230726	7.43	9870	-45.80	20230303	4980	7.43	20230726	9870	-45.80	20230303	4980	7.43	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
7	20230731	110905	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	40	2	0.75	79037480	14912	74.59	5300	5430	5220	6910	3730	5320	5300.26	2.31	0	-1299	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1074	26.02	1.33	12	0.07	206.00	4045.00	9870	20230303	-45.69	4980	20230726	7.63	9870	-45.69	20230303	4980	7.63	20230726	9870	-45.69	20230303	4980	7.63	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
8	20230731	100902	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	40	2	0.75	68675880	12979	64.92	5300	5430	5220	6910	3730	5320	5291.31	2.31	0	-1462	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1074	26.02	1.33	12	0.06	206.00	4045.00	9870	20230303	-45.69	4980	20230726	7.63	9870	-45.69	20230303	4980	7.63	20230726	9870	-45.69	20230303	4980	7.63	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
9	20230731	090852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-20	5	-0.38	1558200	294	1.47	5300	5300	5300	6910	3730	5320	5300.00	2.31	0	-332	5560	5440	5290	5170	5020	5500	5230	100	1590	500	3720	10	1	20032636	1062	25.73	1.31	12	0.00	206.00	4045.00	9870	20230303	-46.30	4980	20230726	6.43	9870	-46.30	20230303	4980	6.43	20230726	9870	-46.30	20230303	4980	6.43	20230726	2.43	N	159580	500	100 억		462333	N	N	15	N	00	N
10	20230728	160854	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	60	2	1.14	106206570	19935	51.62	5260	5410	5140	6830	3690	5260	5327.64	2.29	0	-955	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1066	25.83	1.32	12	0.10	206.00	4045.00	9870	20230303	-46.10	4980	20230726	6.83	9870	-46.10	20230303	4980	6.83	20230726	9870	-46.10	20230303	4980	6.83	20230726	2.45	N	159580	500	100 억		458403	N	N	15	N	00	N
11	20230728	150852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	90	2	1.71	94107570	17661	45.73	5260	5410	5140	6830	3690	5260	5328.55	2.29	0	-1303	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1072	25.97	1.32	12	0.09	206.00	4045.00	9870	20230303	-45.80	4980	20230726	7.43	9870	-45.80	20230303	4980	7.43	20230726	9870	-45.80	20230303	4980	7.43	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
12	20230728	140851	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	90	2	1.71	81793240	15351	39.75	5260	5410	5140	6830	3690	5260	5328.20	2.29	0	-918	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1072	25.97	1.32	12	0.08	206.00	4045.00	9870	20230303	-45.80	4980	20230726	7.43	9870	-45.80	20230303	4980	7.43	20230726	9870	-45.80	20230303	4980	7.43	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
13	20230728	130854	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	110	2	2.09	73969120	13892	35.97	5260	5410	5140	6830	3690	5260	5324.58	2.29	0	-658	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1076	26.07	1.33	12	0.07	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
14	20230728	120851	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	110	2	2.09	69419240	13045	33.78	5260	5410	5140	6830	3690	5260	5321.52	2.29	0	24	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1076	26.07	1.33	12	0.07	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
15	20230728	110858	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	80	2	1.52	59318020	11160	28.90	5260	5410	5140	6830	3690	5260	5315.23	2.29	0	-421	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1070	25.92	1.32	12	0.06	206.00	4045.00	9870	20230303	-45.90	4980	20230726	7.23	9870	-45.90	20230303	4980	7.23	20230726	9870	-45.90	20230303	4980	7.23	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
16	20230728	100848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	80	2	1.52	45945690	8661	22.43	5260	5410	5140	6830	3690	5260	5304.89	2.29	0	-216	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1070	25.92	1.32	12	0.04	206.00	4045.00	9870	20230303	-45.90	4980	20230726	7.23	9870	-45.90	20230303	4980	7.23	20230726	9870	-45.90	20230303	4980	7.23	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
17	20230728	090856	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-20	5	-0.38	11027000	2116	5.48	5260	5260	5140	6830	3690	5260	5211.25	2.29	0	-25	5453	5356	5203	5106	4953	5405	5155	100	1570	500	3680	10	1	20032636	1050	25.44	1.30	12	0.01	206.00	4045.00	9870	20230303	-46.91	4980	20230726	5.22	9870	-46.91	20230303	4980	5.22	20230726	9870	-46.91	20230303	4980	5.22	20230726	2.45	N	159580	500	100 억		458403	N	N	728	N	00	N
18	20230727	160850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	210	2	4.16	193652070	37081	35.99	5050	5300	5050	6560	3540	5050	5222.41	2.17	16934	23541	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1054	25.53	1.30	12	0.19	206.00	4045.00	9870	20230303	-46.71	4980	20230726	5.62	9870	-46.71	20230303	4980	5.62	20230726	9870	-46.71	20230303	4980	5.62	20230726	2.51	N	159580	500	100 억		434921	N	N	728	N	00	N
19	20230727	150849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	190	2	3.76	163604420	31334	30.41	5050	5300	5050	6560	3540	5050	5221.31	2.17	16934	20910	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1050	25.44	1.30	12	0.16	206.00	4045.00	9870	20230303	-46.91	4980	20230726	5.22	9870	-46.91	20230303	4980	5.22	20230726	9870	-46.91	20230303	4980	5.22	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
20	20230727	140845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	190	2	3.76	127809810	24509	23.79	5050	5300	5050	6560	3540	5050	5214.81	2.17	16934	17592	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1050	25.44	1.30	12	0.12	206.00	4045.00	9870	20230303	-46.91	4980	20230726	5.22	9870	-46.91	20230303	4980	5.22	20230726	9870	-46.91	20230303	4980	5.22	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
21	20230727	130846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	210	2	4.16	122436740	23485	22.80	5050	5300	5050	6560	3540	5050	5213.40	2.17	16934	17185	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1054	25.53	1.30	12	0.12	206.00	4045.00	9870	20230303	-46.71	4980	20230726	5.62	9870	-46.71	20230303	4980	5.62	20230726	9870	-46.71	20230303	4980	5.62	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
22	20230727	120847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	250	2	4.95	118146370	22667	22.00	5050	5300	5050	6560	3540	5050	5212.26	2.17	16934	17022	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1062	25.73	1.31	12	0.11	206.00	4045.00	9870	20230303	-46.30	4980	20230726	6.43	9870	-46.30	20230303	4980	6.43	20230726	9870	-46.30	20230303	4980	6.43	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
23	20230727	110849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	210	2	4.16	107491180	20644	20.04	5050	5300	5050	6560	3540	5050	5206.90	2.17	16934	15515	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1054	25.53	1.30	12	0.10	206.00	4045.00	9870	20230303	-46.71	4980	20230726	5.62	9870	-46.71	20230303	4980	5.62	20230726	9870	-46.71	20230303	4980	5.62	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
24	20230727	100846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	160	2	3.17	80936810	15589	15.13	5050	5290	5050	6560	3540	5050	5191.92	2.17	16934	11927	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1044	25.29	1.29	12	0.08	206.00	4045.00	9870	20230303	-47.21	4980	20230726	4.62	9870	-47.21	20230303	4980	4.62	20230726	9870	-47.21	20230303	4980	4.62	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
25	20230727	090843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	130	2	2.57	22813220	4453	4.32	5050	5180	5050	6560	3540	5050	5123.11	2.17	16934	3140	5630	5340	5160	4870	4690	5250	4780	100	1510	500	3530	10	1	20032636	1038	25.15	1.28	12	0.02	206.00	4045.00	9870	20230303	-47.52	4980	20230726	4.02	9870	-47.52	20230303	4980	4.02	20230726	9870	-47.52	20230303	4980	4.02	20230726	2.51	N	159580	500	100 억		434921	N	N	919	N	00	N
26	20230726	160844	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5050	-370	5	-6.83	529465460	103000	134.88	5400	5450	4980	7040	3800	5420	5140.45	2.09	0	9750	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1012	24.51	1.25	12	0.51	206.00	4045.00	9870	20230303	-48.83	4980	20230726	1.41	9870	-48.83	20230303	4980	1.41	20230726	9870	-48.83	20230303	4980	1.41	20230726	2.53	N	159580	500	100 억		417987	N	N	919	N	00	N
27	20230726	150849	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5080	-340	5	-6.27	510899990	99328	130.07	5400	5450	4980	7040	3800	5420	5143.56	2.09	0	8681	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1018	24.66	1.26	12	0.50	206.00	4045.00	9870	20230303	-48.53	4980	20230726	2.01	9870	-48.53	20230303	4980	2.01	20230726	9870	-48.53	20230303	4980	2.01	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
28	20230726	140842	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5060	-360	5	-6.64	457268420	88820	116.31	5400	5450	4980	7040	3800	5420	5148.26	2.09	0	2394	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1014	24.56	1.25	12	0.44	206.00	4045.00	9870	20230303	-48.73	4980	20230726	1.61	9870	-48.73	20230303	4980	1.61	20230726	9870	-48.73	20230303	4980	1.61	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
29	20230726	130840	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5050	-370	5	-6.83	413491590	80191	105.01	5400	5450	4980	7040	3800	5420	5156.33	2.09	0	5555	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1012	24.51	1.25	12	0.40	206.00	4045.00	9870	20230303	-48.83	4980	20230726	1.41	9870	-48.83	20230303	4980	1.41	20230726	9870	-48.83	20230303	4980	1.41	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
30	20230726	120843	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5100	-320	5	-5.90	371981820	71983	94.26	5400	5450	4980	7040	3800	5420	5167.63	2.09	0	6752	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1022	24.76	1.26	12	0.36	206.00	4045.00	9870	20230303	-48.33	4980	20230726	2.41	9870	-48.33	20230303	4980	2.41	20230726	9870	-48.33	20230303	4980	2.41	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
31	20230726	110838	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5120	-300	5	-5.54	352246310	68118	89.20	5400	5450	4980	7040	3800	5420	5171.12	2.09	0	7295	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1026	24.85	1.27	12	0.34	206.00	4045.00	9870	20230303	-48.13	4980	20230726	2.81	9870	-48.13	20230303	4980	2.81	20230726	9870	-48.13	20230303	4980	2.81	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
32	20230726	100846	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5140	-280	5	-5.17	225632825	43163	56.52	5400	5450	4980	7040	3800	5420	5227.46	2.09	0	9287	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1030	24.95	1.27	12	0.22	206.00	4045.00	9870	20230303	-47.92	4980	20230726	3.21	9870	-47.92	20230303	4980	3.21	20230726	9870	-47.92	20230303	4980	3.21	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
33	20230726	090839	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5360	-60	5	-1.11	31319430	5805	7.60	5400	5450	5360	7040	3800	5420	5395.25	2.09	0	-3	5740	5580	5500	5340	5260	5540	5300	100	1620	500	3790	10	1	20032636	1074	26.02	1.33	12	0.03	206.00	4045.00	9870	20230303	-45.69	5360	20230726	0.00	9870	-45.69	20230303	5360	0.00	20230726	9870	-45.69	20230303	5360	0.00	20230726	2.53	N	159580	500	100 억		417987	N	N	1489	N	00	N
34	20230725	160836	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5420	-240	5	-4.24	404728740	73302	151.65	5610	5660	5420	7350	3970	5660	5521.90	2.00	0	17394	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1086	26.31	1.34	12	0.37	206.00	4045.00	9870	20230303	-45.09	5420	20230725	0.00	9870	-45.09	20230303	5420	0.00	20230725	9870	-45.09	20230303	5420	0.00	20230725	2.54	N	159580	500	100 억		400591	N	N	1489	N	00	N
35	20230725	150826	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5470	-190	5	-3.36	381904850	69104	142.97	5610	5660	5420	7350	3970	5660	5526.52	2.00	0	16096	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1096	26.55	1.35	12	0.34	206.00	4045.00	9870	20230303	-44.58	5420	20230725	0.92	9870	-44.58	20230303	5420	0.92	20230725	9870	-44.58	20230303	5420	0.92	20230725	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
36	20230725	140827	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5500	-160	5	-2.83	294257870	53055	109.76	5610	5660	5470	7350	3970	5660	5546.28	2.00	0	11092	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1102	26.70	1.36	12	0.26	206.00	4045.00	9870	20230303	-44.28	5470	20230725	0.55	9870	-44.28	20230303	5470	0.55	20230725	9870	-44.28	20230303	5470	0.55	20230725	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
37	20230725	130835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-120	5	-2.12	204773070	36782	76.10	5610	5660	5520	7350	3970	5660	5567.21	2.00	0	9188	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1110	26.89	1.37	12	0.18	206.00	4045.00	9870	20230303	-43.87	5500	20221017	0.73	9870	-43.87	20230303	5520	0.36	20230725	9870	-43.87	20230303	5500	0.73	20221017	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
38	20230725	120834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-90	5	-1.59	190414790	34196	70.75	5610	5660	5520	7350	3970	5660	5568.34	2.00	0	9251	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1116	27.04	1.38	12	0.17	206.00	4045.00	9870	20230303	-43.57	5500	20221017	1.27	9870	-43.57	20230303	5520	0.91	20230725	9870	-43.57	20230303	5500	1.27	20221017	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
39	20230725	110832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-100	5	-1.77	172590800	31000	64.13	5610	5660	5520	7350	3970	5660	5567.45	2.00	0	8964	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1114	26.99	1.37	12	0.15	206.00	4045.00	9870	20230303	-43.67	5500	20221017	1.09	9870	-43.67	20230303	5520	0.72	20230725	9870	-43.67	20230303	5500	1.09	20221017	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
40	20230725	100832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-80	5	-1.41	124986860	22409	46.36	5610	5660	5520	7350	3970	5660	5577.53	2.00	0	6232	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1118	27.09	1.38	12	0.11	206.00	4045.00	9870	20230303	-43.47	5500	20221017	1.45	9870	-43.47	20230303	5520	1.09	20230725	9870	-43.47	20230303	5500	1.45	20221017	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
41	20230725	090832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-30	5	-0.53	3807930	677	1.40	5610	5660	5610	7350	3970	5660	5624.71	2.00	0	-249	6013	5836	5733	5556	5453	5785	5505	100	1690	500	3960	10	1	20032636	1128	27.33	1.39	12	0.00	206.00	4045.00	9870	20230303	-42.96	5500	20221017	2.36	9870	-42.96	20230303	5610	0.36	20230725	9870	-42.96	20230303	5500	2.36	20221017	2.54	N	159580	500	100 억		400591	N	N	251	N	00	N
42	20230724	160834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-250	5	-4.23	274884820	48246	179.10	5840	5910	5630	7680	4140	5910	5697.65	2.05	0	-9328	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1134	27.48	1.40	12	0.24	206.00	4045.00	9870	20230303	-42.65	5500	20221017	2.91	9870	-42.65	20230303	5630	0.53	20230724	9870	-42.65	20230303	5500	2.91	20221017	2.55	N	159580	500	100 억		409921	N	N	251	N	00	N
43	20230724	150831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-220	5	-3.72	265768130	46636	173.12	5840	5910	5630	7680	4140	5910	5698.78	2.05	0	-9453	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1140	27.62	1.41	12	0.23	206.00	4045.00	9870	20230303	-42.35	5500	20221017	3.45	9870	-42.35	20230303	5630	1.07	20230724	9870	-42.35	20230303	5500	3.45	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
44	20230724	140828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-260	5	-4.40	244952040	42957	159.47	5840	5910	5630	7680	4140	5910	5702.26	2.05	0	-8253	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1132	27.43	1.40	12	0.21	206.00	4045.00	9870	20230303	-42.76	5500	20221017	2.73	9870	-42.76	20230303	5630	0.36	20230724	9870	-42.76	20230303	5500	2.73	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
45	20230724	130829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	-240	5	-4.06	220711050	38670	143.55	5840	5910	5630	7680	4140	5910	5707.55	2.05	0	-5852	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1136	27.52	1.40	12	0.19	206.00	4045.00	9870	20230303	-42.55	5500	20221017	3.09	9870	-42.55	20230303	5630	0.71	20230724	9870	-42.55	20230303	5500	3.09	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
46	20230724	120830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-250	5	-4.23	198559650	34760	129.04	5840	5910	5630	7680	4140	5910	5712.30	2.05	0	-4471	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1134	27.48	1.40	12	0.17	206.00	4045.00	9870	20230303	-42.65	5500	20221017	2.91	9870	-42.65	20230303	5630	0.53	20230724	9870	-42.65	20230303	5500	2.91	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
47	20230724	110833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	-110	5	-1.86	149122070	26041	96.67	5840	5910	5630	7680	4140	5910	5726.43	2.05	0	-4783	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1162	28.16	1.43	12	0.13	206.00	4045.00	9870	20230303	-41.24	5500	20221017	5.45	9870	-41.24	20230303	5630	3.02	20230724	9870	-41.24	20230303	5500	5.45	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
48	20230724	100825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-140	5	-2.37	75852810	13124	48.72	5840	5910	5730	7680	4140	5910	5779.70	2.05	0	-6187	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1156	28.01	1.43	12	0.07	206.00	4045.00	9870	20230303	-41.54	5500	20221017	4.91	9870	-41.54	20230303	5700	1.23	20230720	9870	-41.54	20230303	5500	4.91	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
49	20230724	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5790	-120	5	-2.03	29765650	5132	19.05	5840	5840	5770	7680	4140	5910	5800.01	2.05	0	-1459	6096	6002	5866	5772	5636	6050	5820	100	1770	500	4130	10	1	20032636	1160	28.11	1.43	12	0.03	206.00	4045.00	9870	20230303	-41.34	5500	20221017	5.27	9870	-41.34	20230303	5700	1.58	20230720	9870	-41.34	20230303	5500	5.27	20221017	2.55	N	159580	500	100 억		409921	N	N	242	N	00	N
50	20230721	160821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	70	2	1.20	157109760	26726	79.97	5750	5960	5730	7590	4090	5840	5878.54	2.07	0	-4600	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1184	28.69	1.46	12	0.13	206.00	4045.00	9870	20230303	-40.12	5500	20221017	7.45	9870	-40.12	20230303	5700	3.68	20230720	9870	-40.12	20230303	5500	7.45	20221017	2.54	N	159580	500	100 억		414522	N	N	242	N	00	N
51	20230721	150824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	50	2	0.86	139876510	23798	71.21	5750	5960	5730	7590	4090	5840	5877.66	2.07	0	-2974	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1180	28.59	1.46	12	0.12	206.00	4045.00	9870	20230303	-40.32	5500	20221017	7.09	9870	-40.32	20230303	5700	3.33	20230720	9870	-40.32	20230303	5500	7.09	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
52	20230721	140821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	60	2	1.03	124942510	21267	63.64	5750	5960	5730	7590	4090	5840	5874.95	2.07	0	-1385	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1182	28.64	1.46	12	0.11	206.00	4045.00	9870	20230303	-40.22	5500	20221017	7.27	9870	-40.22	20230303	5700	3.51	20230720	9870	-40.22	20230303	5500	7.27	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
53	20230721	130823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	90	2	1.54	115485180	19666	58.85	5750	5960	5730	7590	4090	5840	5872.33	2.07	0	-1046	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1188	28.79	1.47	12	0.10	206.00	4045.00	9870	20230303	-39.92	5500	20221017	7.82	9870	-39.92	20230303	5700	4.04	20230720	9870	-39.92	20230303	5500	7.82	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
54	20230721	120834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	120	2	2.05	92315860	15762	47.16	5750	5960	5730	7590	4090	5840	5856.86	2.07	0	-902	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1194	28.93	1.47	12	0.08	206.00	4045.00	9870	20230303	-39.61	5500	20221017	8.36	9870	-39.61	20230303	5700	4.56	20230720	9870	-39.61	20230303	5500	8.36	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
55	20230721	110830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	70	2	1.20	65491120	11250	33.66	5750	5940	5730	7590	4090	5840	5821.43	2.07	0	-1311	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1184	28.69	1.46	12	0.06	206.00	4045.00	9870	20230303	-40.12	5500	20221017	7.45	9870	-40.12	20230303	5700	3.68	20230720	9870	-40.12	20230303	5500	7.45	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
56	20230721	100829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	20	2	0.34	40980370	7099	21.24	5750	5900	5730	7590	4090	5840	5772.70	2.07	0	-738	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1174	28.45	1.45	12	0.04	206.00	4045.00	9870	20230303	-40.63	5500	20221017	6.55	9870	-40.63	20230303	5700	2.81	20230720	9870	-40.63	20230303	5500	6.55	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
57	20230721	090828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-100	5	-1.71	13999830	2434	7.28	5750	5800	5740	7590	4090	5840	5751.78	2.07	0	-255	5986	5912	5806	5732	5626	5950	5770	100	1750	500	4080	10	1	20032636	1150	27.86	1.42	12	0.01	206.00	4045.00	9870	20230303	-41.84	5500	20221017	4.36	9870	-41.84	20230303	5700	0.70	20230720	9870	-41.84	20230303	5500	4.36	20221017	2.54	N	159580	500	100 억		414522	N	N	76	N	00	N
58	20230720	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	40	2	0.69	191761180	33245	76.95	5760	5880	5700	7540	4060	5800	5768.12	2.03	0	6574	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1170	28.35	1.44	12	0.17	206.00	4045.00	9870	20230303	-40.83	5500	20221017	6.18	9870	-40.83	20230303	5700	2.46	20230720	9870	-40.83	20230303	5500	6.18	20221017	2.54	N	159580	500	100 억		405724	N	N	76	N	00	N
59	20230720	150821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	30	2	0.52	186477180	32340	74.86	5760	5880	5700	7540	4060	5800	5766.15	2.03	0	6947	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1168	28.30	1.44	12	0.16	206.00	4045.00	9870	20230303	-40.93	5500	20221017	6.00	9870	-40.93	20230303	5700	2.28	20230720	9870	-40.93	20230303	5500	6.00	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
60	20230720	140819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	60	2	1.03	176711390	30668	70.99	5760	5880	5700	7540	4060	5800	5762.08	2.03	0	6438	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1174	28.45	1.45	12	0.15	206.00	4045.00	9870	20230303	-40.63	5500	20221017	6.55	9870	-40.63	20230303	5700	2.81	20230720	9870	-40.63	20230303	5500	6.55	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
61	20230720	130819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	30	2	0.52	167615910	29116	67.40	5760	5870	5700	7540	4060	5800	5756.83	2.03	0	6623	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1168	28.30	1.44	12	0.15	206.00	4045.00	9870	20230303	-40.93	5500	20221017	6.00	9870	-40.93	20230303	5700	2.28	20230720	9870	-40.93	20230303	5500	6.00	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
62	20230720	120825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	30	2	0.52	149845890	26079	60.37	5760	5870	5700	7540	4060	5800	5745.84	2.03	0	5845	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1168	28.30	1.44	12	0.13	206.00	4045.00	9870	20230303	-40.93	5500	20221017	6.00	9870	-40.93	20230303	5700	2.28	20230720	9870	-40.93	20230303	5500	6.00	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
63	20230720	110823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	10	2	0.17	138866280	24193	56.00	5760	5810	5700	7540	4060	5800	5739.94	2.03	0	4970	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1164	28.20	1.44	12	0.12	206.00	4045.00	9870	20230303	-41.13	5500	20221017	5.64	9870	-41.13	20230303	5700	1.93	20230720	9870	-41.13	20230303	5500	5.64	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
64	20230720	100814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-50	5	-0.86	93947600	16395	37.95	5760	5770	5700	7540	4060	5800	5730.26	2.03	0	1551	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1152	27.91	1.42	12	0.08	206.00	4045.00	9870	20230303	-41.74	5500	20221017	4.55	9870	-41.74	20230303	5700	0.88	20230720	9870	-41.74	20230303	5500	4.55	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
65	20230720	090815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-70	5	-1.21	41518470	7225	16.72	5760	5770	5700	7540	4060	5800	5746.50	2.03	0	26	6106	5952	5876	5722	5646	5915	5685	100	1740	500	4060	10	1	20032636	1148	27.82	1.42	12	0.04	206.00	4045.00	9870	20230303	-41.95	5500	20221017	4.18	9870	-41.95	20230303	5700	0.53	20230720	9870	-41.95	20230303	5500	4.18	20221017	2.54	N	159580	500	100 억		405724	N	N	959	N	00	N
66	20230719	160830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	-180	5	-3.01	251790570	42853	198.97	5980	6030	5800	7770	4190	5980	5876.40	2.12	0	-18272	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1162	28.16	1.43	12	0.21	206.00	4045.00	9870	20230303	-41.24	5500	20221017	5.45	9870	-41.24	20230303	5800	0.00	20230719	9870	-41.24	20230303	5500	5.45	20221017	2.56	N	159580	500	100 억		424031	N	N	959	N	00	N
67	20230719	150831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-90	5	-1.51	216719920	36825	170.98	5980	6030	5820	7770	4190	5980	5885.13	2.12	0	-18268	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1180	28.59	1.46	12	0.18	206.00	4045.00	9870	20230303	-40.32	5500	20221017	7.09	9870	-40.32	20230303	5820	1.20	20230719	9870	-40.32	20230303	5500	7.09	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
68	20230719	140832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	-140	5	-2.34	180070770	30557	141.88	5980	6030	5820	7770	4190	5980	5892.95	2.12	0	-15907	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1170	28.35	1.44	12	0.15	206.00	4045.00	9870	20230303	-40.83	5500	20221017	6.18	9870	-40.83	20230303	5820	0.34	20230719	9870	-40.83	20230303	5500	6.18	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
69	20230719	130822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-80	5	-1.34	115559970	19537	90.71	5980	6030	5880	7770	4190	5980	5914.93	2.12	0	-7682	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1182	28.64	1.46	12	0.10	206.00	4045.00	9870	20230303	-40.22	5500	20221017	7.27	9870	-40.22	20230303	5850	0.85	20230713	9870	-40.22	20230303	5500	7.27	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
70	20230719	120834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-100	5	-1.67	106147220	17941	83.30	5980	6030	5880	7770	4190	5980	5916.46	2.12	0	-6919	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1178	28.54	1.45	12	0.09	206.00	4045.00	9870	20230303	-40.43	5500	20221017	6.91	9870	-40.43	20230303	5850	0.51	20230713	9870	-40.43	20230303	5500	6.91	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
71	20230719	110832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-50	5	-0.84	68840840	11618	53.94	5980	6030	5900	7770	4190	5980	5925.36	2.12	0	-3501	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1188	28.79	1.47	12	0.06	206.00	4045.00	9870	20230303	-39.92	5500	20221017	7.82	9870	-39.92	20230303	5850	1.37	20230713	9870	-39.92	20230303	5500	7.82	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
72	20230719	100825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-60	5	-1.00	56049580	9459	43.92	5980	6030	5900	7770	4190	5980	5925.53	2.12	0	-2558	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1186	28.74	1.46	12	0.05	206.00	4045.00	9870	20230303	-40.02	5500	20221017	7.64	9870	-40.02	20230303	5850	1.20	20230713	9870	-40.02	20230303	5500	7.64	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
73	20230719	090826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-30	5	-0.50	5400090	906	4.21	5980	6000	5920	7770	4190	5980	5960.36	2.12	0	-814	6140	6060	6020	5940	5900	6040	5920	100	1790	500	4180	10	1	20032636	1192	28.88	1.47	12	0.00	206.00	4045.00	9870	20230303	-39.72	5500	20221017	8.18	9870	-39.72	20230303	5850	1.71	20230713	9870	-39.72	20230303	5500	8.18	20221017	2.56	N	159580	500	100 억		424031	N	N	631	N	00	N
74	20230718	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-50	5	-0.83	129353970	21535	79.37	6010	6100	5980	7830	4230	6030	6006.69	2.16	0	-9589	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1198	29.03	1.48	12	0.11	206.00	4045.00	9870	20230303	-39.41	5500	20221017	8.73	9870	-39.41	20230303	5850	2.22	20230713	9870	-39.41	20230303	5500	8.73	20221017	2.57	N	159580	500	100 억		432722	N	N	631	N	00	N
75	20230718	150823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-20	5	-0.33	117710880	19590	72.21	6010	6100	5980	7830	4230	6030	6008.72	2.16	0	-9802	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1204	29.17	1.49	12	0.10	206.00	4045.00	9870	20230303	-39.11	5500	20221017	9.27	9870	-39.11	20230303	5850	2.74	20230713	9870	-39.11	20230303	5500	9.27	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
76	20230718	140819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-30	5	-0.50	107387180	17866	65.85	6010	6100	5980	7830	4230	6030	6010.70	2.16	0	-9126	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1202	29.13	1.48	12	0.09	206.00	4045.00	9870	20230303	-39.21	5500	20221017	9.09	9870	-39.21	20230303	5850	2.56	20230713	9870	-39.21	20230303	5500	9.09	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
77	20230718	130820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	0	3	0.00	91597570	15229	56.13	6010	6100	5980	7830	4230	6030	6014.68	2.16	0	-8399	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1208	29.27	1.49	12	0.08	206.00	4045.00	9870	20230303	-38.91	5500	20221017	9.64	9870	-38.91	20230303	5850	3.08	20230713	9870	-38.91	20230303	5500	9.64	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
78	20230718	120827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-30	5	-0.50	78551510	13057	48.13	6010	6100	5980	7830	4230	6030	6016.05	2.16	0	-7745	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1202	29.13	1.48	12	0.07	206.00	4045.00	9870	20230303	-39.21	5500	20221017	9.09	9870	-39.21	20230303	5850	2.56	20230713	9870	-39.21	20230303	5500	9.09	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
79	20230718	110828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-10	5	-0.17	67879040	11276	41.56	6010	6100	5980	7830	4230	6030	6019.78	2.16	0	-6198	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1206	29.22	1.49	12	0.06	206.00	4045.00	9870	20230303	-39.01	5500	20221017	9.45	9870	-39.01	20230303	5850	2.91	20230713	9870	-39.01	20230303	5500	9.45	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
80	20230718	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-20	5	-0.33	43202510	7162	26.40	6010	6100	6000	7830	4230	6030	6032.19	2.16	0	-3525	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1204	29.17	1.49	12	0.04	206.00	4045.00	9870	20230303	-39.11	5500	20221017	9.27	9870	-39.11	20230303	5850	2.74	20230713	9870	-39.11	20230303	5500	9.27	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
81	20230718	090819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	0	3	0.00	5991650	995	3.67	6010	6060	6010	7830	4230	6030	6021.76	2.16	0	417	6130	6080	5990	5940	5850	6105	5965	100	1800	500	4220	10	1	20032636	1208	29.27	1.49	12	0.00	206.00	4045.00	9870	20230303	-38.91	5500	20221017	9.64	9870	-38.91	20230303	5850	3.08	20230713	9870	-38.91	20230303	5500	9.64	20221017	2.57	N	159580	500	100 억		432722	N	N	4	N	00	N
82	20230717	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	90	2	1.52	162397980	27104	42.17	5900	6040	5900	7720	4160	5940	5990.80	2.14	0	2674	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1208	29.27	1.49	12	0.14	206.00	4045.00	9870	20230303	-38.91	5500	20221017	9.64	9870	-38.91	20230303	5850	3.08	20230713	9870	-38.91	20230303	5500	9.64	20221017	2.54	N	159580	500	100 억		429604	N	N	4	N	00	N
83	20230717	150817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	70	2	1.18	136376990	22782	35.45	5900	6040	5900	7720	4160	5940	5986.17	2.14	0	2089	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1204	29.17	1.49	12	0.11	206.00	4045.00	9870	20230303	-39.11	5500	20221017	9.27	9870	-39.11	20230303	5850	2.74	20230713	9870	-39.11	20230303	5500	9.27	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
84	20230717	140819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	50	2	0.84	115755310	19346	30.10	5900	6040	5900	7720	4160	5940	5983.42	2.14	0	969	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1200	29.08	1.48	12	0.10	206.00	4045.00	9870	20230303	-39.31	5500	20221017	8.91	9870	-39.31	20230303	5850	2.39	20230713	9870	-39.31	20230303	5500	8.91	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
85	20230717	130812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	60	2	1.01	81352170	13600	21.16	5900	6040	5900	7720	4160	5940	5981.78	2.14	0	793	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1202	29.13	1.48	12	0.07	206.00	4045.00	9870	20230303	-39.21	5500	20221017	9.09	9870	-39.21	20230303	5850	2.56	20230713	9870	-39.21	20230303	5500	9.09	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
86	20230717	120822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	30	2	0.51	75168140	12569	19.56	5900	6040	5900	7720	4160	5940	5980.44	2.14	0	230	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1196	28.98	1.48	12	0.06	206.00	4045.00	9870	20230303	-39.51	5500	20221017	8.55	9870	-39.51	20230303	5850	2.05	20230713	9870	-39.51	20230303	5500	8.55	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
87	20230717	110813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	40	2	0.67	73001690	12206	18.99	5900	6040	5900	7720	4160	5940	5980.80	2.14	0	185	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1198	29.03	1.48	12	0.06	206.00	4045.00	9870	20230303	-39.41	5500	20221017	8.73	9870	-39.41	20230303	5850	2.22	20230713	9870	-39.41	20230303	5500	8.73	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
88	20230717	100813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	20	2	0.34	27448740	4629	7.20	5900	5970	5900	7720	4160	5940	5929.73	2.14	0	776	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1194	28.93	1.47	12	0.02	206.00	4045.00	9870	20230303	-39.61	5500	20221017	8.36	9870	-39.61	20230303	5850	1.88	20230713	9870	-39.61	20230303	5500	8.36	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
89	20230717	090813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-10	5	-0.17	4111270	696	1.08	5900	5970	5900	7720	4160	5940	5907.00	2.14	0	-20	6046	5992	5936	5882	5826	5965	5855	100	1780	500	4150	10	1	20032636	1188	28.79	1.47	12	0.00	206.00	4045.00	9870	20230303	-39.92	5500	20221017	7.82	9870	-39.92	20230303	5850	1.37	20230713	9870	-39.92	20230303	5500	7.82	20221017	2.54	N	159580	500	100 억		429604	N	N	12	N	00	N
90	20230714	160812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	0	3	0.00	373543140	63194	47.37	5970	5990	5880	7720	4160	5940	5911.05	2.04	0	11877	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1190	28.83	1.47	12	0.32	206.00	4045.00	9870	20230303	-39.82	5500	20221017	8.00	9870	-39.82	20230303	5850	1.54	20230713	9870	-39.82	20230303	5500	8.00	20221017	2.54	N	159580	500	100 억		409665	N	N	12	N	00	N
91	20230714	150815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	30	2	0.51	343548980	58155	43.60	5970	5990	5880	7720	4160	5940	5907.47	2.04	0	9350	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1196	28.98	1.48	12	0.29	206.00	4045.00	9870	20230303	-39.51	5500	20221017	8.55	9870	-39.51	20230303	5850	2.05	20230713	9870	-39.51	20230303	5500	8.55	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
92	20230714	140820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-40	5	-0.67	275272880	46640	34.96	5970	5990	5880	7720	4160	5940	5902.08	2.04	0	1784	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1182	28.64	1.46	12	0.23	206.00	4045.00	9870	20230303	-40.22	5500	20221017	7.27	9870	-40.22	20230303	5850	0.85	20230713	9870	-40.22	20230303	5500	7.27	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
93	20230714	130808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-50	5	-0.84	224519730	38044	28.52	5970	5990	5880	7720	4160	5940	5901.58	2.04	0	-327	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1180	28.59	1.46	12	0.19	206.00	4045.00	9870	20230303	-40.32	5500	20221017	7.09	9870	-40.32	20230303	5850	0.68	20230713	9870	-40.32	20230303	5500	7.09	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
94	20230714	120809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-40	5	-0.67	178407620	30225	22.66	5970	5990	5880	7720	4160	5940	5902.65	2.04	0	-2179	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1182	28.64	1.46	12	0.15	206.00	4045.00	9870	20230303	-40.22	5500	20221017	7.27	9870	-40.22	20230303	5850	0.85	20230713	9870	-40.22	20230303	5500	7.27	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
95	20230714	110817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-40	5	-0.67	120085660	20333	15.24	5970	5990	5880	7720	4160	5940	5905.95	2.04	0	-2819	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1182	28.64	1.46	12	0.10	206.00	4045.00	9870	20230303	-40.22	5500	20221017	7.27	9870	-40.22	20230303	5850	0.85	20230713	9870	-40.22	20230303	5500	7.27	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
96	20230714	100819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-60	5	-1.01	59242210	10009	7.50	5970	5990	5880	7720	4160	5940	5918.89	2.04	0	-1479	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1178	28.54	1.45	12	0.05	206.00	4045.00	9870	20230303	-40.43	5500	20221017	6.91	9870	-40.43	20230303	5850	0.51	20230713	9870	-40.43	20230303	5500	6.91	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
97	20230714	090815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	10	2	0.17	3003740	503	0.38	5970	5990	5950	7720	4160	5940	5971.65	2.04	0	-183	6320	6130	5990	5800	5660	6060	5730	100	1780	500	4150	10	1	20032636	1192	28.88	1.47	12	0.00	206.00	4045.00	9870	20230303	-39.72	5500	20221017	8.18	9870	-39.72	20230303	5850	1.71	20230713	9870	-39.72	20230303	5500	8.18	20221017	2.54	N	159580	500	100 억		409665	N	N	7	N	00	N
98	20230713	160811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	-110	5	-1.82	791668590	133322	497.53	6050	6180	5850	7860	4240	6050	5938.02	2.04	0	-23090	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1190	28.83	1.47	12	0.67	206.00	4045.00	9870	20230303	-39.82	5500	20221017	8.00	9870	-39.82	20230303	5850	1.54	20230713	9870	-39.82	20230303	5500	8.00	20221017	2.49	N	159580	500	100 억		409367	N	N	7	N	00	N
99	20230713	150806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-100	5	-1.65	751472100	126563	472.30	6050	6180	5850	7860	4240	6050	5937.53	2.04	0	-23873	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1192	28.88	1.47	12	0.63	206.00	4045.00	9870	20230303	-39.72	5500	20221017	8.18	9870	-39.72	20230303	5850	1.71	20230713	9870	-39.72	20230303	5500	8.18	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
100	20230713	140805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-150	5	-2.48	661807420	111493	416.07	6050	6180	5850	7860	4240	6050	5935.87	2.04	0	-24661	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1182	28.64	1.46	12	0.56	206.00	4045.00	9870	20230303	-40.22	5500	20221017	7.27	9870	-40.22	20230303	5850	0.85	20230713	9870	-40.22	20230303	5500	7.27	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
101	20230713	130809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-190	5	-3.14	566269330	95224	355.35	6050	6180	5860	7860	4240	6050	5946.71	2.04	0	-25358	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1174	28.45	1.45	12	0.48	206.00	4045.00	9870	20230303	-40.63	5500	20221017	6.55	9870	-40.63	20230303	5860	0.00	20230713	9870	-40.63	20230303	5500	6.55	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
102	20230713	120805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-160	5	-2.64	424341810	71056	265.16	6050	6180	5880	7860	4240	6050	5971.93	2.04	0	-20749	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1180	28.59	1.46	12	0.35	206.00	4045.00	9870	20230303	-40.32	5500	20221017	7.09	9870	-40.32	20230303	5880	0.17	20230713	9870	-40.32	20230303	5500	7.09	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
103	20230713	110809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	-110	5	-1.82	268501250	44687	166.76	6050	6180	5940	7860	4240	6050	6008.49	2.04	0	-12563	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1190	28.83	1.47	12	0.22	206.00	4045.00	9870	20230303	-39.82	5500	20221017	8.00	9870	-39.82	20230303	5940	0.00	20230713	9870	-39.82	20230303	5500	8.00	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
104	20230713	100804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-20	5	-0.33	98441290	16207	60.48	6050	6180	6010	7860	4240	6050	6074.00	2.04	0	-4733	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1208	29.27	1.49	12	0.08	206.00	4045.00	9870	20230303	-38.91	5500	20221017	9.64	9870	-38.91	20230303	5950	1.34	20230712	9870	-38.91	20230303	5500	9.64	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
105	20230713	090755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	100	2	1.65	6740300	1104	4.12	6050	6150	6050	7860	4240	6050	6105.34	2.04	0	-75	6183	6116	6033	5966	5883	6150	6000	100	1810	500	4230	10	1	20032636	1232	29.85	1.52	12	0.01	206.00	4045.00	9870	20230303	-37.69	5500	20221017	11.82	9870	-37.69	20230303	5950	3.36	20230712	9870	-37.69	20230303	5500	11.82	20221017	2.49	N	159580	500	100 억		409367	N	N	752	N	00	N
106	20230712	160802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	50	2	0.83	159155820	26391	18.44	6020	6100	5950	7800	4200	6000	6030.68	2.06	0	849	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1212	29.37	1.50	12	0.13	206.00	4045.00	9870	20230303	-38.70	5500	20221017	10.00	9870	-38.70	20230303	5950	1.68	20230712	9870	-38.70	20230303	5500	10.00	20221017	2.55	N	159580	500	100 억		413255	N	N	752	N	00	N
107	20230712	150757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	80	2	1.33	151805180	25177	17.59	6020	6100	5950	7800	4200	6000	6029.52	2.06	0	471	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1218	29.51	1.50	12	0.13	206.00	4045.00	9870	20230303	-38.40	5500	20221017	10.55	9870	-38.40	20230303	5950	2.18	20230712	9870	-38.40	20230303	5500	10.55	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
108	20230712	140755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	50	2	0.83	137556690	22833	15.95	6020	6090	5950	7800	4200	6000	6024.47	2.06	0	-393	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1212	29.37	1.50	12	0.11	206.00	4045.00	9870	20230303	-38.70	5500	20221017	10.00	9870	-38.70	20230303	5950	1.68	20230712	9870	-38.70	20230303	5500	10.00	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
109	20230712	130757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	60	2	1.00	117756450	19562	13.67	6020	6090	5950	7800	4200	6000	6019.65	2.06	0	-1742	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1214	29.42	1.50	12	0.10	206.00	4045.00	9870	20230303	-38.60	5500	20221017	10.18	9870	-38.60	20230303	5950	1.85	20230712	9870	-38.60	20230303	5500	10.18	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
110	20230712	120800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	30	2	0.50	106419240	17685	12.36	6020	6090	5950	7800	4200	6000	6017.49	2.06	0	-2139	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1208	29.27	1.49	12	0.09	206.00	4045.00	9870	20230303	-38.91	5500	20221017	9.64	9870	-38.91	20230303	5950	1.34	20230712	9870	-38.91	20230303	5500	9.64	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
111	20230712	110759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	20	2	0.33	93046470	15466	10.81	6020	6090	5950	7800	4200	6000	6016.19	2.06	0	-2619	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1206	29.22	1.49	12	0.08	206.00	4045.00	9870	20230303	-39.01	5500	20221017	9.45	9870	-39.01	20230303	5950	1.18	20230712	9870	-39.01	20230303	5500	9.45	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
112	20230712	100759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	50	2	0.83	62172420	10337	7.22	6020	6090	5950	7800	4200	6000	6014.55	2.06	0	-2421	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1212	29.37	1.50	12	0.05	206.00	4045.00	9870	20230303	-38.70	5500	20221017	10.00	9870	-38.70	20230303	5950	1.68	20230712	9870	-38.70	20230303	5500	10.00	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
113	20230712	090800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-30	5	-0.50	36164490	6027	4.21	6020	6090	5950	7800	4200	6000	6000.41	2.06	0	-3385	6753	6376	6173	5796	5593	6275	5695	100	1800	500	4200	10	1	20032636	1196	28.98	1.48	12	0.03	206.00	4045.00	9870	20230303	-39.51	5500	20221017	8.55	9870	-39.51	20230303	5950	0.34	20230712	9870	-39.51	20230303	5500	8.55	20221017	2.55	N	159580	500	100 억		413255	N	N	189	N	00	N
114	20230711	160749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-300	5	-4.76	864785690	142934	282.17	6230	6550	5970	8190	4410	6300	6050.24	2.01	0	37863	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1202	29.13	1.48	12	0.71	206.00	4045.00	9870	20230303	-39.21	5500	20221017	9.09	9870	-39.21	20230303	5970	0.50	20230711	9870	-39.21	20230303	5500	9.09	20221017	2.56	N	159580	500	100 억		403274	N	N	189	N	00	N
115	20230711	150746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-320	5	-5.08	760224630	125472	247.70	6230	6550	5970	8190	4410	6300	6058.92	2.01	0	29213	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1198	29.03	1.48	12	0.63	206.00	4045.00	9870	20230303	-39.41	5500	20221017	8.73	9870	-39.41	20230303	5970	0.17	20230711	9870	-39.41	20230303	5500	8.73	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
116	20230711	140742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-220	5	-3.49	308764180	50322	99.34	6230	6550	6020	8190	4410	6300	6135.77	2.01	0	1853	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1218	29.51	1.50	12	0.25	206.00	4045.00	9870	20230303	-38.40	5500	20221017	10.55	9870	-38.40	20230303	5980	1.67	20230710	9870	-38.40	20230303	5500	10.55	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
117	20230711	130734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-170	5	-2.70	153794040	24733	48.83	6230	6550	6130	8190	4410	6300	6218.17	2.01	0	-4365	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1228	29.76	1.52	12	0.12	206.00	4045.00	9870	20230303	-37.89	5500	20221017	11.45	9870	-37.89	20230303	5980	2.51	20230710	9870	-37.89	20230303	5500	11.45	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
118	20230711	120752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-140	5	-2.22	124587360	19974	39.43	6230	6550	6150	8190	4410	6300	6237.48	2.01	0	-2658	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1234	29.90	1.52	12	0.10	206.00	4045.00	9870	20230303	-37.59	5500	20221017	12.00	9870	-37.59	20230303	5980	3.01	20230710	9870	-37.59	20230303	5500	12.00	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
119	20230711	110756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-110	5	-1.75	102078940	16322	32.22	6230	6550	6170	8190	4410	6300	6254.07	2.01	0	-278	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1240	30.05	1.53	12	0.08	206.00	4045.00	9870	20230303	-37.28	5500	20221017	12.55	9870	-37.28	20230303	5980	3.51	20230710	9870	-37.28	20230303	5500	12.55	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
120	20230711	100753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-20	5	-0.32	73057750	11659	23.02	6230	6550	6210	8190	4410	6300	6266.21	2.01	0	-79	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1258	30.49	1.55	12	0.06	206.00	4045.00	9870	20230303	-36.37	5500	20221017	14.18	9870	-36.37	20230303	5980	5.02	20230710	9870	-36.37	20230303	5500	14.18	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
121	20230711	090751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	-50	5	-0.79	35599430	5714	11.28	6230	6280	6210	8190	4410	6300	6230.21	2.01	0	333	6700	6500	6240	6040	5780	6600	6140	100	1890	500	4410	10	1	20032636	1252	30.34	1.55	12	0.03	206.00	4045.00	9870	20230303	-36.68	5500	20221017	13.64	9870	-36.68	20230303	5980	4.52	20230710	9870	-36.68	20230303	5500	13.64	20221017	2.56	N	159580	500	100 억		403274	N	N	0	N	00	N
122	20230710	160745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	270	2	4.48	313505600	50624	74.69	5980	6440	5980	7830	4230	6030	6192.82	1.95	0	13104	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1262	30.58	1.56	12	0.25	206.00	4045.00	9870	20230303	-36.17	5500	20221017	14.55	9870	-36.17	20230303	5980	5.35	20230710	9870	-36.17	20230303	5500	14.55	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
123	20230710	150746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	230	2	3.81	262411890	42457	62.64	5980	6440	5980	7830	4230	6030	6180.65	1.95	0	12627	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1254	30.39	1.55	12	0.21	206.00	4045.00	9870	20230303	-36.58	5500	20221017	13.82	9870	-36.58	20230303	5980	4.68	20230710	9870	-36.58	20230303	5500	13.82	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
124	20230710	140739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	220	2	3.65	209472380	33988	50.15	5980	6440	5980	7830	4230	6030	6163.13	1.95	0	8649	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1252	30.34	1.55	12	0.17	206.00	4045.00	9870	20230303	-36.68	5500	20221017	13.64	9870	-36.68	20230303	5980	4.52	20230710	9870	-36.68	20230303	5500	13.64	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
125	20230710	130730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	240	2	3.98	165637440	27042	39.90	5980	6440	5980	7830	4230	6030	6125.19	1.95	0	9238	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1256	30.44	1.55	12	0.13	206.00	4045.00	9870	20230303	-36.47	5500	20221017	14.00	9870	-36.47	20230303	5980	4.85	20230710	9870	-36.47	20230303	5500	14.00	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
126	20230710	120750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	210	2	3.48	154749760	25300	37.33	5980	6440	5980	7830	4230	6030	6116.59	1.95	0	7933	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1250	30.29	1.54	12	0.13	206.00	4045.00	9870	20230303	-36.78	5500	20221017	13.45	9870	-36.78	20230303	5980	4.35	20230710	9870	-36.78	20230303	5500	13.45	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
127	20230710	110747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	130	2	2.16	109036900	17987	26.54	5980	6170	5980	7830	4230	6030	6061.98	1.95	0	7586	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1234	29.90	1.52	12	0.09	206.00	4045.00	9870	20230303	-37.59	5500	20221017	12.00	9870	-37.59	20230303	5980	3.01	20230710	9870	-37.59	20230303	5500	12.00	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
128	20230710	100748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	50	2	0.83	88088330	14577	21.51	5980	6130	5980	7830	4230	6030	6042.97	1.95	0	6931	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1218	29.51	1.50	12	0.07	206.00	4045.00	9870	20230303	-38.40	5500	20221017	10.55	9870	-38.40	20230303	5980	1.67	20230710	9870	-38.40	20230303	5500	10.55	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
129	20230710	090740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	20	2	0.33	29023080	4842	7.14	5980	6050	5980	7830	4230	6030	5994.03	1.95	0	2392	6296	6162	6096	5962	5896	6130	5930	100	1800	500	4220	10	1	20032636	1212	29.37	1.50	12	0.02	206.00	4045.00	9870	20230303	-38.70	5500	20221017	10.00	9870	-38.70	20230303	5980	1.17	20230710	9870	-38.70	20230303	5500	10.00	20221017	2.54	N	159580	500	100 억		390171	N	N	778	N	00	N
130	20230707	160738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-170	5	-2.74	411905050	67671	71.41	6090	6230	6030	8060	4340	6200	6087.05	2.02	0	-15445	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1208	29.27	1.49	12	0.34	206.00	4045.00	9870	20230303	-38.91	5500	20221017	9.64	9870	-38.91	20230303	6030	0.00	20230707	9870	-38.91	20230303	5500	9.64	20221017	2.50	N	159580	500	100 억		405134	N	N	778	N	00	N
131	20230707	150738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-100	5	-1.61	354619560	58198	61.41	6090	6230	6030	8060	4340	6200	6093.33	2.02	0	-14028	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1222	29.61	1.51	12	0.29	206.00	4045.00	9870	20230303	-38.20	5500	20221017	10.91	9870	-38.20	20230303	6030	1.16	20230707	9870	-38.20	20230303	5500	10.91	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
132	20230707	140752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	-140	5	-2.26	314164740	51522	54.37	6090	6230	6030	8060	4340	6200	6097.68	2.02	0	-12519	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1214	29.42	1.50	12	0.26	206.00	4045.00	9870	20230303	-38.60	5500	20221017	10.18	9870	-38.60	20230303	6030	0.50	20230707	9870	-38.60	20230303	5500	10.18	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
133	20230707	130743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-130	5	-2.10	237556840	38854	41.00	6090	6230	6070	8060	4340	6200	6114.09	2.02	0	-10043	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1216	29.47	1.50	12	0.19	206.00	4045.00	9870	20230303	-38.50	5500	20221017	10.36	9870	-38.50	20230303	6070	0.00	20230707	9870	-38.50	20230303	5500	10.36	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
134	20230707	120747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-120	5	-1.94	206162370	33696	35.56	6090	6230	6070	8060	4340	6200	6118.30	2.02	0	-9439	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1218	29.51	1.50	12	0.17	206.00	4045.00	9870	20230303	-38.40	5500	20221017	10.55	9870	-38.40	20230303	6070	0.16	20230707	9870	-38.40	20230303	5500	10.55	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
135	20230707	110749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-100	5	-1.61	166681310	27212	28.72	6090	6230	6090	8060	4340	6200	6125.29	2.02	0	-6790	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1222	29.61	1.51	12	0.14	206.00	4045.00	9870	20230303	-38.20	5500	20221017	10.91	9870	-38.20	20230303	6090	0.16	20230707	9870	-38.20	20230303	5500	10.91	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
136	20230707	100739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-70	5	-1.13	112653560	18370	19.39	6090	6230	6090	8060	4340	6200	6132.47	2.02	0	-3330	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1228	29.76	1.52	12	0.09	206.00	4045.00	9870	20230303	-37.89	5500	20221017	11.45	9870	-37.89	20230303	6090	0.66	20230707	9870	-37.89	20230303	5500	11.45	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
137	20230707	090740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-20	5	-0.32	48644970	7962	8.40	6090	6180	6090	8060	4340	6200	6109.64	2.02	0	-126	6593	6396	6293	6096	5993	6345	6045	100	1860	500	4340	10	1	20032636	1238	30.00	1.53	12	0.04	206.00	4045.00	9870	20230303	-37.39	5500	20221017	12.36	9870	-37.39	20230303	6090	1.48	20230707	9870	-37.39	20230303	5500	12.36	20221017	2.50	N	159580	500	100 억		405134	N	N	0	N	00	N
138	20230706	160739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	-340	5	-5.20	583944740	93142	161.69	6490	6490	6190	8500	4580	6540	6269.82	2.15	0	-25267	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1242	30.10	1.53	12	0.46	206.00	4045.00	9870	20230303	-37.18	5500	20221017	12.73	9870	-37.18	20230303	6190	0.16	20230706	9870	-37.18	20230303	5500	12.73	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
139	20230706	150740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	-340	5	-5.20	560926060	89432	155.25	6490	6490	6190	8500	4580	6540	6272.07	2.15	0	-23658	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1242	30.10	1.53	12	0.45	206.00	4045.00	9870	20230303	-37.18	5500	20221017	12.73	9870	-37.18	20230303	6190	0.16	20230706	9870	-37.18	20230303	5500	12.73	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
140	20230706	140741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	-340	5	-5.20	506269260	80624	139.96	6490	6490	6190	8500	4580	6540	6279.35	2.15	0	-21962	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1242	30.10	1.53	12	0.40	206.00	4045.00	9870	20230303	-37.18	5500	20221017	12.73	9870	-37.18	20230303	6190	0.16	20230706	9870	-37.18	20230303	5500	12.73	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
141	20230706	130740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	-330	5	-5.05	443072900	70439	122.28	6490	6490	6210	8500	4580	6540	6290.13	2.15	0	-19222	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1244	30.15	1.54	12	0.35	206.00	4045.00	9870	20230303	-37.08	5500	20221017	12.91	9870	-37.08	20230303	6210	0.00	20230706	9870	-37.08	20230303	5500	12.91	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
142	20230706	120733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	-320	5	-4.89	369862470	58679	101.86	6490	6490	6220	8500	4580	6540	6303.11	2.15	0	-16875	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1246	30.19	1.54	12	0.29	206.00	4045.00	9870	20230303	-36.98	5500	20221017	13.09	9870	-36.98	20230303	6220	0.00	20230706	9870	-36.98	20230303	5500	13.09	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
143	20230706	110744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	-240	5	-3.67	284055210	44958	78.04	6490	6490	6260	8500	4580	6540	6318.19	2.15	0	-11107	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1262	30.58	1.56	12	0.22	206.00	4045.00	9870	20230303	-36.17	5500	20221017	14.55	9870	-36.17	20230303	6260	0.64	20230706	9870	-36.17	20230303	5500	14.55	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
144	20230706	100740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6340	-200	5	-3.06	85384940	13408	23.27	6490	6490	6330	8500	4580	6540	6368.08	2.15	0	-6871	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1270	30.78	1.57	12	0.07	206.00	4045.00	9870	20230303	-35.76	5500	20221017	15.27	9870	-35.76	20230303	6300	0.63	20230705	9870	-35.76	20230303	5500	15.27	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
145	20230706	090739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6370	-170	5	-2.60	11202340	1736	3.01	6490	6490	6360	8500	4580	6540	6452.46	2.15	0	-1021	6700	6620	6460	6380	6220	6660	6420	100	1960	500	4570	10	1	20032636	1276	30.92	1.57	12	0.01	206.00	4045.00	9870	20230303	-35.46	5500	20221017	15.82	9870	-35.46	20230303	6300	1.11	20230705	9870	-35.46	20230303	5500	15.82	20221017	2.51	N	159580	500	100 억		430404	N	N	146	N	00	N
146	20230705	160736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6540	60	2	0.93	369769170	57568	180.38	6520	6540	6300	8420	4540	6480	6423.17	2.20	0	-11170	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1310	31.75	1.62	12	0.29	206.00	4045.00	9870	20230303	-33.74	5500	20221017	18.91	9870	-33.74	20230303	6300	3.81	20230705	9870	-33.74	20230303	5500	18.91	20221017	2.52	N	159580	500	100 억		441584	N	N	146	N	00	N
147	20230705	150733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	-30	5	-0.46	337514850	52623	164.88	6520	6530	6300	8420	4540	6480	6413.83	2.20	0	-8275	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1292	31.31	1.59	12	0.26	206.00	4045.00	9870	20230303	-34.65	5500	20221017	17.27	9870	-34.65	20230303	6300	2.38	20230705	9870	-34.65	20230303	5500	17.27	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
148	20230705	140725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	-70	5	-1.08	285407720	44524	139.51	6520	6530	6300	8420	4540	6480	6410.20	2.20	0	-6568	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1284	31.12	1.58	12	0.22	206.00	4045.00	9870	20230303	-35.06	5500	20221017	16.55	9870	-35.06	20230303	6300	1.75	20230705	9870	-35.06	20230303	5500	16.55	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
149	20230705	130727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	-100	5	-1.54	261296310	40752	127.69	6520	6530	6300	8420	4540	6480	6411.86	2.20	0	-6277	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1278	30.97	1.58	12	0.20	206.00	4045.00	9870	20230303	-35.36	5500	20221017	16.00	9870	-35.36	20230303	6300	1.27	20230705	9870	-35.36	20230303	5500	16.00	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
150	20230705	120726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	-100	5	-1.54	244652350	38141	119.51	6520	6530	6300	8420	4540	6480	6414.42	2.20	0	-6309	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1278	30.97	1.58	12	0.19	206.00	4045.00	9870	20230303	-35.36	5500	20221017	16.00	9870	-35.36	20230303	6300	1.27	20230705	9870	-35.36	20230303	5500	16.00	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
151	20230705	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6370	-110	5	-1.70	201222320	31338	98.19	6520	6530	6300	8420	4540	6480	6421.03	2.20	0	-5018	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1276	30.92	1.57	12	0.16	206.00	4045.00	9870	20230303	-35.46	5500	20221017	15.82	9870	-35.46	20230303	6300	1.11	20230705	9870	-35.46	20230303	5500	15.82	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
152	20230705	100729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-60	5	-0.93	114822690	17826	55.85	6520	6530	6300	8420	4540	6480	6441.30	2.20	0	-2029	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1286	31.17	1.59	12	0.09	206.00	4045.00	9870	20230303	-34.95	5500	20221017	16.73	9870	-34.95	20230303	6300	1.90	20230705	9870	-34.95	20230303	5500	16.73	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
153	20230705	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	40	2	0.62	3007000	464	1.45	6520	6520	6480	8420	4540	6480	6480.60	2.20	0	27	6706	6592	6526	6412	6346	6560	6380	100	1940	500	4530	10	1	20032636	1306	31.65	1.61	12	0.00	206.00	4045.00	9870	20230303	-33.94	5500	20221017	18.55	9870	-33.94	20230303	6310	3.33	20230630	9870	-33.94	20230303	5500	18.55	20221017	2.52	N	159580	500	100 억		441584	N	N	1448	N	00	N
154	20230704	160724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-120	5	-1.82	207257050	31722	55.93	6620	6640	6460	8580	4620	6600	6533.55	2.24	0	-8308	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1298	31.46	1.60	12	0.16	206.00	4045.00	9870	20230303	-34.35	5500	20221017	17.82	9870	-34.35	20230303	6310	2.69	20230630	9870	-34.35	20230303	5500	17.82	20221017	2.52	N	159580	500	100 억		449448	N	N	1448	N	00	N
155	20230704	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	-110	5	-1.67	186711060	28557	50.35	6620	6640	6460	8580	4620	6600	6538.19	2.24	0	-8206	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1300	31.50	1.60	12	0.14	206.00	4045.00	9870	20230303	-34.25	5500	20221017	18.00	9870	-34.25	20230303	6310	2.85	20230630	9870	-34.25	20230303	5500	18.00	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
156	20230704	140721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-120	5	-1.82	162267900	24785	43.70	6620	6640	6480	8580	4620	6600	6547.02	2.24	0	-8699	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1298	31.46	1.60	12	0.12	206.00	4045.00	9870	20230303	-34.35	5500	20221017	17.82	9870	-34.35	20230303	6310	2.69	20230630	9870	-34.35	20230303	5500	17.82	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
157	20230704	130710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	-90	5	-1.36	109164960	16618	29.30	6620	6640	6500	8580	4620	6600	6569.08	2.24	0	-8228	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1304	31.60	1.61	12	0.08	206.00	4045.00	9870	20230303	-34.04	5500	20221017	18.36	9870	-34.04	20230303	6310	3.17	20230630	9870	-34.04	20230303	5500	18.36	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
158	20230704	120718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	-50	5	-0.76	94622650	14383	25.36	6620	6640	6500	8580	4620	6600	6578.78	2.24	0	-8075	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1312	31.80	1.62	12	0.07	206.00	4045.00	9870	20230303	-33.64	5500	20221017	19.09	9870	-33.64	20230303	6310	3.80	20230630	9870	-33.64	20230303	5500	19.09	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
159	20230704	110713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	-50	5	-0.76	81897930	12439	21.93	6620	6640	6500	8580	4620	6600	6583.96	2.24	0	-6718	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1312	31.80	1.62	12	0.06	206.00	4045.00	9870	20230303	-33.64	5500	20221017	19.09	9870	-33.64	20230303	6310	3.80	20230630	9870	-33.64	20230303	5500	19.09	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
160	20230704	100711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	-20	5	-0.30	47416290	7174	12.65	6620	6640	6580	8580	4620	6600	6609.46	2.24	0	-2199	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1318	31.94	1.63	12	0.04	206.00	4045.00	9870	20230303	-33.33	5500	20221017	19.64	9870	-33.33	20230303	6310	4.28	20230630	9870	-33.33	20230303	5500	19.64	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
161	20230704	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	30	2	0.45	1671710	252	0.44	6620	6640	6620	8580	4620	6600	6633.77	2.24	0	-13	6766	6682	6636	6552	6506	6725	6595	100	1980	500	4620	10	1	20032636	1328	32.18	1.64	12	0.00	206.00	4045.00	9870	20230303	-32.83	5500	20221017	20.55	9870	-32.83	20230303	6310	5.07	20230630	9870	-32.83	20230303	5500	20.55	20221017	2.52	N	159580	500	100 억		449448	N	N	209	N	00	N
162	20230703	160702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	20	2	0.30	376076400	56641	96.81	6590	6720	6590	8550	4610	6580	6639.68	2.20	0	359	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1322	32.04	1.63	12	0.28	206.00	4045.00	9870	20230303	-33.13	5500	20221017	20.00	9870	-33.13	20230303	6310	4.60	20230630	9870	-33.13	20230303	5500	20.00	20221017	2.50	N	159580	500	100 억		441318	N	N	209	N	00	N
163	20230703	150711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	60	2	0.91	362986470	54658	93.42	6590	6720	6590	8550	4610	6580	6641.05	2.20	0	404	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1330	32.23	1.64	12	0.27	206.00	4045.00	9870	20230303	-32.73	5500	20221017	20.73	9870	-32.73	20230303	6310	5.23	20230630	9870	-32.73	20230303	5500	20.73	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N
164	20230703	140709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	20	2	0.30	336528740	50655	86.58	6590	6720	6590	8550	4610	6580	6643.54	2.20	0	1191	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1322	32.04	1.63	12	0.25	206.00	4045.00	9870	20230303	-33.13	5500	20221017	20.00	9870	-33.13	20230303	6310	4.60	20230630	9870	-33.13	20230303	5500	20.00	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N
165	20230703	130705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	40	2	0.61	309298230	46540	79.55	6590	6720	6590	8550	4610	6580	6645.86	2.20	0	2939	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1326	32.14	1.64	12	0.23	206.00	4045.00	9870	20230303	-32.93	5500	20221017	20.36	9870	-32.93	20230303	6310	4.91	20230630	9870	-32.93	20230303	5500	20.36	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N
166	20230703	120712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	40	2	0.61	273854780	41181	70.39	6590	6720	6590	8550	4610	6580	6650.03	2.20	0	3212	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1326	32.14	1.64	12	0.21	206.00	4045.00	9870	20230303	-32.93	5500	20221017	20.36	9870	-32.93	20230303	6310	4.91	20230630	9870	-32.93	20230303	5500	20.36	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N
167	20230703	110706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	50	2	0.76	244009810	36671	62.68	6590	6720	6590	8550	4610	6580	6654.03	2.20	0	4973	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1328	32.18	1.64	12	0.18	206.00	4045.00	9870	20230303	-32.83	5500	20221017	20.55	9870	-32.83	20230303	6310	5.07	20230630	9870	-32.83	20230303	5500	20.55	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N
168	20230703	100656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	30	2	0.46	199293410	29916	51.13	6590	6720	6590	8550	4610	6580	6661.77	2.20	0	6180	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1324	32.09	1.63	12	0.15	206.00	4045.00	9870	20230303	-33.03	5500	20221017	20.18	9870	-33.03	20230303	6310	4.75	20230630	9870	-33.03	20230303	5500	20.18	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N
169	20230703	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	40	2	0.61	19127880	2893	4.94	6590	6660	6590	8550	4610	6580	6611.78	2.20	0	355	6880	6730	6520	6370	6160	6625	6265	100	1970	500	4600	10	1	20032636	1326	32.14	1.64	12	0.01	206.00	4045.00	9870	20230303	-32.93	5500	20221017	20.36	9870	-32.93	20230303	6310	4.91	20230630	9870	-32.93	20230303	5500	20.36	20221017	2.50	N	159580	500	100 억		441318	N	N	393	N	00	N