KissMeData/012700/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	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	20	2	0.34	170226950	28816	87.73	5880	5950	5860	7640	4120	5880	5907.38	7.67	0	-1716	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
3	20230731	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	50	2	0.85	165548770	28025	85.32	5880	5950	5860	7640	4120	5880	5907.18	7.67	0	-1556	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1568	4.90	0.36	12	0.11	1209.00	16301.00	10200	20220926	-41.86	5570	20230726	6.46	8010	-25.97	20230109	5570	6.46	20230726	10200	-41.86	20220926	5570	6.46	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
4	20230731	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	30	2	0.51	158276850	26795	81.58	5880	5950	5860	7640	4120	5880	5906.96	7.67	0	-1557	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1563	4.89	0.36	12	0.10	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
5	20230731	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	50	2	0.85	140654500	23822	72.53	5880	5950	5860	7640	4120	5880	5904.40	7.67	0	-809	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1568	4.90	0.36	12	0.09	1209.00	16301.00	10200	20220926	-41.86	5570	20230726	6.46	8010	-25.97	20230109	5570	6.46	20230726	10200	-41.86	20220926	5570	6.46	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
6	20230731	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	60	2	1.02	127894200	21672	65.98	5880	5940	5860	7640	4120	5880	5901.36	7.67	0	423	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1571	4.91	0.36	12	0.08	1209.00	16301.00	10200	20220926	-41.76	5570	20230726	6.64	8010	-25.84	20230109	5570	6.64	20230726	10200	-41.76	20220926	5570	6.64	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
7	20230731	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	60	2	1.02	118675360	20120	61.26	5880	5940	5860	7640	4120	5880	5898.38	7.67	0	422	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1571	4.91	0.36	12	0.08	1209.00	16301.00	10200	20220926	-41.76	5570	20230726	6.64	8010	-25.84	20230109	5570	6.64	20230726	10200	-41.76	20220926	5570	6.64	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
8	20230731	100305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	50	2	0.85	88386640	15009	45.70	5880	5930	5860	7640	4120	5880	5888.91	7.67	0	1413	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1568	4.90	0.36	12	0.06	1209.00	16301.00	10200	20220926	-41.86	5570	20230726	6.46	8010	-25.97	20230109	5570	6.46	20230726	10200	-41.86	20220926	5570	6.46	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
9	20230731	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	0	3	0.00	4010160	682	2.08	5880	5880	5880	7640	4120	5880	5880.00	7.67	0	-233	5973	5926	5903	5856	5833	5915	5845	138	1760	500	4350	10	1	26446135	1555	4.86	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.78	N	012700	500	137 억		2027282	N	N	0	N	00	N
10	20230728	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	0	3	0.00	194104430	32844	52.15	5880	5950	5880	7640	4120	5880	5909.89	7.68	0	-4451	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1555	4.86	0.36	12	0.12	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
11	20230728	150303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	10	2	0.17	179291710	30328	48.16	5880	5950	5880	7640	4120	5880	5911.76	7.68	0	-3492	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1558	4.87	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.25	5570	20230726	5.75	8010	-26.47	20230109	5570	5.75	20230726	10200	-42.25	20220926	5570	5.75	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
12	20230728	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	0	3	0.00	165611360	28007	44.47	5880	5950	5880	7640	4120	5880	5913.21	7.68	0	-2523	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1555	4.86	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
13	20230728	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	20	2	0.34	146898980	24829	39.43	5880	5950	5880	7640	4120	5880	5916.43	7.68	0	-2316	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.09	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
14	20230728	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	30	2	0.51	127198680	21487	34.12	5880	5950	5880	7640	4120	5880	5919.80	7.68	0	-2595	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1563	4.89	0.36	12	0.08	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
15	20230728	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	60	2	1.02	76129600	12848	20.40	5880	5950	5880	7640	4120	5880	5925.41	7.68	0	-2868	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1571	4.91	0.36	12	0.05	1209.00	16301.00	10200	20220926	-41.76	5570	20230726	6.64	8010	-25.84	20230109	5570	6.64	20230726	10200	-41.76	20220926	5570	6.64	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
16	20230728	100302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	50	2	0.85	53433140	9023	14.33	5880	5950	5880	7640	4120	5880	5921.89	7.68	0	-2821	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1568	4.90	0.36	12	0.03	1209.00	16301.00	10200	20220926	-41.86	5570	20230726	6.46	8010	-25.97	20230109	5570	6.46	20230726	10200	-41.86	20220926	5570	6.46	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
17	20230728	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	20	2	0.34	1642620	279	0.44	5880	5900	5880	7640	4120	5880	5887.55	7.68	0	60	6060	5970	5800	5710	5540	6015	5755	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.88	N	012700	500	137 억		2031759	N	N	0	N	00	N
18	20230727	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	240	2	4.26	364857170	62963	26.70	5680	5890	5630	7330	3950	5640	5794.76	7.61	-1676	18873	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1555	4.86	0.36	12	0.24	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
19	20230727	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	230	2	4.08	347230140	59965	25.43	5680	5890	5630	7330	3950	5640	5790.57	7.61	-1676	17589	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1552	4.86	0.36	12	0.23	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
20	20230727	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	220	2	3.90	324602610	56117	23.80	5680	5890	5630	7330	3950	5640	5784.42	7.61	-1676	16592	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1550	4.85	0.36	12	0.21	1209.00	16301.00	10200	20220926	-42.55	5570	20230726	5.21	8010	-26.84	20230109	5570	5.21	20230726	10200	-42.55	20220926	5570	5.21	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
21	20230727	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	230	2	4.08	285130980	49393	20.95	5680	5890	5630	7330	3950	5640	5772.73	7.61	-1676	14900	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1552	4.86	0.36	12	0.19	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
22	20230727	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	200	2	3.55	240565310	41790	17.72	5680	5860	5630	7330	3950	5640	5756.56	7.61	-1676	12232	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1544	4.83	0.36	12	0.16	1209.00	16301.00	10200	20220926	-42.75	5570	20230726	4.85	8010	-27.09	20230109	5570	4.85	20230726	10200	-42.75	20220926	5570	4.85	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
23	20230727	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	190	2	3.37	216464570	37668	15.97	5680	5840	5630	7330	3950	5640	5746.67	7.61	-1676	10567	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1542	4.82	0.36	12	0.14	1209.00	16301.00	10200	20220926	-42.84	5570	20230726	4.67	8010	-27.22	20230109	5570	4.67	20230726	10200	-42.84	20220926	5570	4.67	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
24	20230727	100302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5790	150	2	2.66	146935600	25701	10.90	5680	5810	5630	7330	3950	5640	5717.15	7.61	-1676	6635	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1531	4.79	0.36	12	0.10	1209.00	16301.00	10200	20220926	-43.24	5570	20230726	3.95	8010	-27.72	20230109	5570	3.95	20230726	10200	-43.24	20220926	5570	3.95	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
25	20230727	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	0	3	0.00	18943340	3353	1.42	5680	5680	5630	7330	3950	5640	5649.70	7.61	-1676	-533	6073	5856	5713	5496	5353	5785	5425	138	1690	500	4170	10	1	26446135	1492	4.67	0.35	12	0.01	1209.00	16301.00	10200	20220926	-44.71	5570	20230726	1.26	8010	-29.59	20230109	5570	1.26	20230726	10200	-44.71	20220926	5570	1.26	20230726	0.88	N	012700	500	137 억		2012995	N	N	0	N	00	N
26	20230726	160300	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5640	-320	5	-5.37	1333006650	233342	279.83	5860	5930	5570	7740	4180	5960	5712.70	7.62	0	-2668	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1492	4.67	0.35	12	0.88	1209.00	16301.00	10200	20220926	-44.71	5570	20230726	1.26	8010	-29.59	20230109	5570	1.26	20230726	10200	-44.71	20220926	5570	1.26	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
27	20230726	150302	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5640	-320	5	-5.37	1255349220	219577	263.32	5860	5930	5570	7740	4180	5960	5717.13	7.62	0	1795	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1492	4.67	0.35	12	0.83	1209.00	16301.00	10200	20220926	-44.71	5570	20230726	1.26	8010	-29.59	20230109	5570	1.26	20230726	10200	-44.71	20220926	5570	1.26	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
28	20230726	140302	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5640	-320	5	-5.37	1150079700	200864	240.88	5860	5930	5570	7740	4180	5960	5725.66	7.62	0	-5786	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1492	4.67	0.35	12	0.76	1209.00	16301.00	10200	20220926	-44.71	5570	20230726	1.26	8010	-29.59	20230109	5570	1.26	20230726	10200	-44.71	20220926	5570	1.26	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
29	20230726	130259	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5640	-320	5	-5.37	955422190	166421	199.58	5860	5930	5570	7740	4180	5960	5741.00	7.62	0	-4340	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1492	4.67	0.35	12	0.63	1209.00	16301.00	10200	20220926	-44.71	5570	20230726	1.26	8010	-29.59	20230109	5570	1.26	20230726	10200	-44.71	20220926	5570	1.26	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
30	20230726	120300	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5700	-260	5	-4.36	731088010	126632	151.86	5860	5930	5680	7740	4180	5960	5773.33	7.62	0	-6319	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1507	4.71	0.35	12	0.48	1209.00	16301.00	10200	20220926	-44.12	5680	20230726	0.35	8010	-28.84	20230109	5680	0.35	20230726	10200	-44.12	20220926	5680	0.35	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
31	20230726	110259	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5720	-240	5	-4.03	588931010	101709	121.97	5860	5930	5690	7740	4180	5960	5790.35	7.62	0	-8005	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1513	4.73	0.35	12	0.38	1209.00	16301.00	10200	20220926	-43.92	5690	20230726	0.53	8010	-28.59	20230109	5690	0.53	20230726	10200	-43.92	20220926	5690	0.53	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
32	20230726	100301	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5830	-130	5	-2.18	334241590	57393	68.83	5860	5930	5750	7740	4180	5960	5823.73	7.62	0	-6943	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1542	4.82	0.36	12	0.22	1209.00	16301.00	10200	20220926	-42.84	5750	20230726	1.39	8010	-27.22	20230109	5750	1.39	20230726	10200	-42.84	20220926	5750	1.39	20230726	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
33	20230726	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-30	5	-0.50	15207240	2595	3.11	5860	5930	5860	7740	4180	5960	5860.21	7.62	0	170	6073	6016	5953	5896	5833	6045	5925	138	1780	500	4410	10	1	26446135	1568	4.90	0.36	12	0.01	1209.00	16301.00	10200	20220926	-41.86	5830	20230707	1.72	8010	-25.97	20230109	5830	1.72	20230707	10200	-41.86	20220926	5830	1.72	20230707	0.88	N	012700	500	137 억		2014671	N	N	0	N	00	N
34	20230725	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-30	5	-0.50	494941420	83348	118.10	5950	6010	5890	7780	4200	5990	5938.25	7.62	0	-489	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1576	4.93	0.37	12	0.32	1209.00	16301.00	10200	20220926	-41.57	5830	20230707	2.23	8010	-25.59	20230109	5830	2.23	20230707	10200	-41.57	20220926	5830	2.23	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
35	20230725	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-40	5	-0.67	467516760	78742	111.58	5950	6010	5890	7780	4200	5990	5937.32	7.62	0	-3339	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1574	4.92	0.37	12	0.30	1209.00	16301.00	10200	20220926	-41.67	5830	20230707	2.06	8010	-25.72	20230109	5830	2.06	20230707	10200	-41.67	20220926	5830	2.06	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
36	20230725	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	-80	5	-1.34	370497060	62309	88.29	5950	6010	5910	7780	4200	5990	5946.12	7.62	0	-6051	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1563	4.89	0.36	12	0.24	1209.00	16301.00	10200	20220926	-42.06	5830	20230707	1.37	8010	-26.22	20230109	5830	1.37	20230707	10200	-42.06	20220926	5830	1.37	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
37	20230725	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-40	5	-0.67	256668820	43093	61.06	5950	6010	5930	7780	4200	5990	5956.16	7.62	0	-7587	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1574	4.92	0.37	12	0.16	1209.00	16301.00	10200	20220926	-41.67	5830	20230707	2.06	8010	-25.72	20230109	5830	2.06	20230707	10200	-41.67	20220926	5830	2.06	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
38	20230725	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-40	5	-0.67	243382810	40860	57.90	5950	6010	5930	7780	4200	5990	5956.51	7.62	0	-7759	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1574	4.92	0.37	12	0.15	1209.00	16301.00	10200	20220926	-41.67	5830	20230707	2.06	8010	-25.72	20230109	5830	2.06	20230707	10200	-41.67	20220926	5830	2.06	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
39	20230725	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-60	5	-1.00	174069190	29205	41.38	5950	6010	5930	7780	4200	5990	5960.25	7.62	0	-7573	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1568	4.90	0.36	12	0.11	1209.00	16301.00	10200	20220926	-41.86	5830	20230707	1.72	8010	-25.97	20230109	5830	1.72	20230707	10200	-41.86	20220926	5830	1.72	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
40	20230725	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-30	5	-0.50	87222010	14605	20.69	5950	6010	5950	7780	4200	5990	5972.07	7.62	0	-2063	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1576	4.93	0.37	12	0.06	1209.00	16301.00	10200	20220926	-41.57	5830	20230707	2.23	8010	-25.59	20230109	5830	2.23	20230707	10200	-41.57	20220926	5830	2.23	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
41	20230725	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-40	5	-0.67	1796900	302	0.43	5950	5950	5950	7780	4200	5990	5950.00	7.62	0	10	6216	6102	5976	5862	5736	6040	5800	138	1790	500	4430	10	1	26446135	1574	4.92	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.67	5830	20230707	2.06	8010	-25.72	20230109	5830	2.06	20230707	10200	-41.67	20220926	5830	2.06	20230707	0.88	N	012700	500	137 억		2015069	N	N	0	N	00	N
42	20230724	160257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-100	5	-1.64	421412740	70219	123.34	6090	6090	5850	7910	4270	6090	6001.41	7.62	0	-300	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1584	4.95	0.37	12	0.27	1209.00	16301.00	10200	20220926	-41.27	5830	20230707	2.74	8010	-25.22	20230109	5830	2.74	20230707	10200	-41.27	20220926	5830	2.74	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
43	20230724	150256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-90	5	-1.48	406418220	67722	118.95	6090	6090	5850	7910	4270	6090	6001.27	7.62	0	-1052	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1587	4.96	0.37	12	0.26	1209.00	16301.00	10200	20220926	-41.18	5830	20230707	2.92	8010	-25.09	20230109	5830	2.92	20230707	10200	-41.18	20220926	5830	2.92	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
44	20230724	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-100	5	-1.64	361452780	60231	105.79	6090	6090	5850	7910	4270	6090	6001.11	7.62	0	-1347	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1584	4.95	0.37	12	0.23	1209.00	16301.00	10200	20220926	-41.27	5830	20230707	2.74	8010	-25.22	20230109	5830	2.74	20230707	10200	-41.27	20220926	5830	2.74	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
45	20230724	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-90	5	-1.48	323034420	53833	94.56	6090	6090	5850	7910	4270	6090	6000.68	7.62	0	-3556	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1587	4.96	0.37	12	0.20	1209.00	16301.00	10200	20220926	-41.18	5830	20230707	2.92	8010	-25.09	20230109	5830	2.92	20230707	10200	-41.18	20220926	5830	2.92	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
46	20230724	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-50	5	-0.82	274135660	45692	80.26	6090	6090	5850	7910	4270	6090	5999.64	7.62	0	-5132	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1597	5.00	0.37	12	0.17	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
47	20230724	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-80	5	-1.31	217528340	36309	63.78	6090	6090	5850	7910	4270	6090	5991.03	7.62	0	-5694	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1589	4.97	0.37	12	0.14	1209.00	16301.00	10200	20220926	-41.08	5830	20230707	3.09	8010	-24.97	20230109	5830	3.09	20230707	10200	-41.08	20220926	5830	3.09	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
48	20230724	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-130	5	-2.13	173070950	28892	50.75	6090	6090	5850	7910	4270	6090	5990.27	7.62	0	-4830	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1576	4.93	0.37	12	0.11	1209.00	16301.00	10200	20220926	-41.57	5830	20230707	2.23	8010	-25.59	20230109	5830	2.23	20230707	10200	-41.57	20220926	5830	2.23	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
49	20230724	090256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	-30	5	-0.49	6710480	1103	1.94	6090	6090	6060	7910	4270	6090	6083.84	7.62	0	-327	6170	6130	6060	6020	5950	6150	6040	138	1820	500	4500	10	1	26446135	1603	5.01	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.59	5830	20230707	3.95	8010	-24.34	20230109	5830	3.95	20230707	10200	-40.59	20220926	5830	3.95	20230707	0.90	N	012700	500	137 억		2015371	N	N	0	N	00	N
50	20230721	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	50	2	0.83	341568060	56424	126.17	6000	6100	5990	7850	4230	6040	6053.53	7.57	0	13496	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1611	5.04	0.37	12	0.21	1209.00	16301.00	10200	20220926	-40.29	5830	20230707	4.46	8010	-23.97	20230109	5830	4.46	20230707	10200	-40.29	20220926	5830	4.46	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
51	20230721	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	50	2	0.83	307965810	50886	113.79	6000	6100	5990	7850	4230	6040	6052.07	7.57	0	12164	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1611	5.04	0.37	12	0.19	1209.00	16301.00	10200	20220926	-40.29	5830	20230707	4.46	8010	-23.97	20230109	5830	4.46	20230707	10200	-40.29	20220926	5830	4.46	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
52	20230721	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	50	2	0.83	281950750	46615	104.24	6000	6090	5990	7850	4230	6040	6048.50	7.57	0	11774	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1611	5.04	0.37	12	0.18	1209.00	16301.00	10200	20220926	-40.29	5830	20230707	4.46	8010	-23.97	20230109	5830	4.46	20230707	10200	-40.29	20220926	5830	4.46	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
53	20230721	130254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	40	2	0.66	258936420	42825	95.76	6000	6090	5990	7850	4230	6040	6046.38	7.57	0	11311	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1608	5.03	0.37	12	0.16	1209.00	16301.00	10200	20220926	-40.39	5830	20230707	4.29	8010	-24.09	20230109	5830	4.29	20230707	10200	-40.39	20220926	5830	4.29	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
54	20230721	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	40	2	0.66	211578740	35023	78.32	6000	6090	5990	7850	4230	6040	6041.14	7.57	0	8829	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1608	5.03	0.37	12	0.13	1209.00	16301.00	10200	20220926	-40.39	5830	20230707	4.29	8010	-24.09	20230109	5830	4.29	20230707	10200	-40.39	20220926	5830	4.29	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
55	20230721	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	20	2	0.33	170392050	28235	63.14	6000	6070	5990	7850	4230	6040	6034.78	7.57	0	3771	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1603	5.01	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.59	5830	20230707	3.95	8010	-24.34	20230109	5830	3.95	20230707	10200	-40.59	20220926	5830	3.95	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
56	20230721	100256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	0	3	0.00	60834560	10119	22.63	6000	6040	5990	7850	4230	6040	6011.91	7.57	0	-976	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1597	5.00	0.37	12	0.04	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
57	20230721	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	0	3	0.00	2418120	403	0.90	6000	6040	6000	7850	4230	6040	6000.30	7.57	0	0	6113	6076	6033	5996	5953	6095	6015	138	1810	500	4460	10	1	26446135	1597	5.00	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.90	N	012700	500	137 억		2001877	N	N	0	N	00	N
58	20230720	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-10	5	-0.17	267424570	44439	56.55	5990	6070	5990	7860	4240	6050	6017.79	7.52	0	12284	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1597	5.00	0.37	12	0.17	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
59	20230720	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-10	5	-0.17	244369610	40617	51.69	5990	6070	5990	7860	4240	6050	6016.44	7.52	0	11561	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1597	5.00	0.37	12	0.15	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
60	20230720	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	0	3	0.00	227484970	37820	48.13	5990	6070	5990	7860	4240	6050	6014.94	7.52	0	11614	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1600	5.00	0.37	12	0.14	1209.00	16301.00	10200	20220926	-40.69	5830	20230707	3.77	8010	-24.47	20230109	5830	3.77	20230707	10200	-40.69	20220926	5830	3.77	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
61	20230720	130254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-10	5	-0.17	201790250	33567	42.72	5990	6070	5990	7860	4240	6050	6011.57	7.52	0	10946	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1597	5.00	0.37	12	0.13	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
62	20230720	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-10	5	-0.17	190675220	31725	40.37	5990	6070	5990	7860	4240	6050	6010.25	7.52	0	10628	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1597	5.00	0.37	12	0.12	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
63	20230720	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-30	5	-0.50	171750900	28587	36.38	5990	6070	5990	7860	4240	6050	6008.01	7.52	0	9608	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1592	4.98	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.98	5830	20230707	3.26	8010	-24.84	20230109	5830	3.26	20230707	10200	-40.98	20220926	5830	3.26	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
64	20230720	100252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-30	5	-0.50	130914200	21803	27.75	5990	6070	5990	7860	4240	6050	6004.41	7.52	0	7158	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1592	4.98	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.98	5830	20230707	3.26	8010	-24.84	20230109	5830	3.26	20230707	10200	-40.98	20220926	5830	3.26	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
65	20230720	090253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-40	5	-0.66	8256500	1378	1.75	5990	6070	5990	7860	4240	6050	5991.65	7.52	0	-115	6150	6100	6050	6000	5950	6075	5975	138	1810	500	4470	10	1	26446135	1589	4.97	0.37	12	0.01	1209.00	16301.00	10200	20220926	-41.08	5830	20230707	3.09	8010	-24.97	20230109	5830	3.09	20230707	10200	-41.08	20220926	5830	3.09	20230707	0.92	N	012700	500	137 억		1989592	N	N	0	N	00	N
66	20230719	160259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	-50	5	-0.82	473940910	78559	96.30	6100	6100	6000	7930	4270	6100	6032.93	7.43	0	23901	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1600	5.00	0.37	12	0.30	1209.00	16301.00	10200	20220926	-40.69	5830	20230707	3.77	8010	-24.47	20230109	5830	3.77	20230707	10200	-40.69	20220926	5830	3.77	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
67	20230719	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-80	5	-1.31	452057170	74924	91.84	6100	6100	6000	7930	4270	6100	6033.54	7.43	0	23214	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1592	4.98	0.37	12	0.28	1209.00	16301.00	10200	20220926	-40.98	5830	20230707	3.26	8010	-24.84	20230109	5830	3.26	20230707	10200	-40.98	20220926	5830	3.26	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
68	20230719	140258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-80	5	-1.31	340490660	56376	69.11	6100	6100	6000	7930	4270	6100	6039.64	7.43	0	16052	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1592	4.98	0.37	12	0.21	1209.00	16301.00	10200	20220926	-40.98	5830	20230707	3.26	8010	-24.84	20230109	5830	3.26	20230707	10200	-40.98	20220926	5830	3.26	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
69	20230719	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	-50	5	-0.82	262225290	43382	53.18	6100	6100	6010	7930	4270	6100	6044.56	7.43	0	13582	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1600	5.00	0.37	12	0.16	1209.00	16301.00	10200	20220926	-40.69	5830	20230707	3.77	8010	-24.47	20230109	5830	3.77	20230707	10200	-40.69	20220926	5830	3.77	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
70	20230719	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-60	5	-0.98	234140560	38735	47.48	6100	6100	6010	7930	4270	6100	6044.68	7.43	0	11797	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1597	5.00	0.37	12	0.15	1209.00	16301.00	10200	20220926	-40.78	5830	20230707	3.60	8010	-24.59	20230109	5830	3.60	20230707	10200	-40.78	20220926	5830	3.60	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
71	20230719	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-20	5	-0.33	197801170	32721	40.11	6100	6100	6010	7930	4270	6100	6045.08	7.43	0	10095	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1608	5.03	0.37	12	0.12	1209.00	16301.00	10200	20220926	-40.39	5830	20230707	4.29	8010	-24.09	20230109	5830	4.29	20230707	10200	-40.39	20220926	5830	4.29	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
72	20230719	100256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-10	5	-0.16	146893650	24297	29.78	6100	6100	6010	7930	4270	6100	6045.75	7.43	0	9344	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1611	5.04	0.37	12	0.09	1209.00	16301.00	10200	20220926	-40.29	5830	20230707	4.46	8010	-23.97	20230109	5830	4.46	20230707	10200	-40.29	20220926	5830	4.46	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
73	20230719	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	0	3	0.00	817400	134	0.16	6100	6100	6100	7930	4270	6100	6100.00	7.43	0	0	6206	6152	6096	6042	5986	6125	6015	138	1830	500	4510	10	1	26446135	1613	5.05	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.20	5830	20230707	4.63	8010	-23.85	20230109	5830	4.63	20230707	10200	-40.20	20220926	5830	4.63	20230707	0.92	N	012700	500	137 억		1965694	N	N	0	N	00	N
74	20230718	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-40	5	-0.65	496489680	81537	140.72	6140	6150	6040	7980	4300	6140	6089.13	7.41	0	4844	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1613	5.05	0.37	12	0.31	1209.00	16301.00	10200	20220926	-40.20	5830	20230707	4.63	8010	-23.85	20230109	5830	4.63	20230707	10200	-40.20	20220926	5830	4.63	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
75	20230718	150255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-40	5	-0.65	487758270	80102	138.25	6140	6150	6040	7980	4300	6140	6089.21	7.41	0	4536	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1613	5.05	0.37	12	0.30	1209.00	16301.00	10200	20220926	-40.20	5830	20230707	4.63	8010	-23.85	20230109	5830	4.63	20230707	10200	-40.20	20220926	5830	4.63	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
76	20230718	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-70	5	-1.14	425571630	69845	120.55	6140	6150	6040	7980	4300	6140	6093.09	7.41	0	3803	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1605	5.02	0.37	12	0.26	1209.00	16301.00	10200	20220926	-40.49	5830	20230707	4.12	8010	-24.22	20230109	5830	4.12	20230707	10200	-40.49	20220926	5830	4.12	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
77	20230718	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-70	5	-1.14	393783120	64613	111.52	6140	6150	6040	7980	4300	6140	6094.49	7.41	0	3752	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1605	5.02	0.37	12	0.24	1209.00	16301.00	10200	20220926	-40.49	5830	20230707	4.12	8010	-24.22	20230109	5830	4.12	20230707	10200	-40.49	20220926	5830	4.12	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
78	20230718	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-40	5	-0.65	351498950	57646	99.49	6140	6150	6070	7980	4300	6140	6097.54	7.41	0	3512	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1613	5.05	0.37	12	0.22	1209.00	16301.00	10200	20220926	-40.20	5830	20230707	4.63	8010	-23.85	20230109	5830	4.63	20230707	10200	-40.20	20220926	5830	4.63	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
79	20230718	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-40	5	-0.65	319137090	52336	90.33	6140	6150	6070	7980	4300	6140	6097.85	7.41	0	4508	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1613	5.05	0.37	12	0.20	1209.00	16301.00	10200	20220926	-40.20	5830	20230707	4.63	8010	-23.85	20230109	5830	4.63	20230707	10200	-40.20	20220926	5830	4.63	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
80	20230718	100253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-10	5	-0.16	115387550	18850	32.53	6140	6150	6100	7980	4300	6140	6121.36	7.41	0	582	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1621	5.07	0.38	12	0.07	1209.00	16301.00	10200	20220926	-39.90	5830	20230707	5.15	8010	-23.47	20230109	5830	5.15	20230707	10200	-39.90	20220926	5830	5.15	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
81	20230718	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	0	3	0.00	5047080	822	1.42	6140	6140	6140	7980	4300	6140	6140.00	7.41	0	0	6233	6186	6153	6106	6073	6170	6090	138	1840	500	4540	10	1	26446135	1624	5.08	0.38	12	0.00	1209.00	16301.00	10200	20220926	-39.80	5830	20230707	5.32	8010	-23.35	20230109	5830	5.32	20230707	10200	-39.80	20220926	5830	5.32	20230707	0.92	N	012700	500	137 억		1960850	N	N	0	N	00	N
82	20230717	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-60	5	-0.97	356425970	57933	142.50	6190	6200	6120	8060	4340	6200	6152.38	7.37	0	12337	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1624	5.08	0.38	12	0.22	1209.00	16301.00	10200	20220926	-39.80	5830	20230707	5.32	8010	-23.35	20230109	5830	5.32	20230707	10200	-39.80	20220926	5830	5.32	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
83	20230717	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-40	5	-0.65	333259110	54162	133.22	6190	6200	6120	8060	4340	6200	6153.01	7.37	0	11491	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1629	5.10	0.38	12	0.20	1209.00	16301.00	10200	20220926	-39.61	5830	20230707	5.66	8010	-23.10	20230109	5830	5.66	20230707	10200	-39.61	20220926	5830	5.66	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
84	20230717	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-60	5	-0.97	292833580	47592	117.06	6190	6200	6120	8060	4340	6200	6153.00	7.37	0	11810	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1624	5.08	0.38	12	0.18	1209.00	16301.00	10200	20220926	-39.80	5830	20230707	5.32	8010	-23.35	20230109	5830	5.32	20230707	10200	-39.80	20220926	5830	5.32	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
85	20230717	130252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-30	5	-0.48	282777100	45957	113.04	6190	6200	6120	8060	4340	6200	6153.08	7.37	0	12220	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1632	5.10	0.38	12	0.17	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
86	20230717	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-40	5	-0.65	256466250	41684	102.53	6190	6200	6120	8060	4340	6200	6152.63	7.37	0	10639	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1629	5.10	0.38	12	0.16	1209.00	16301.00	10200	20220926	-39.61	5830	20230707	5.66	8010	-23.10	20230109	5830	5.66	20230707	10200	-39.61	20220926	5830	5.66	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
87	20230717	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-20	5	-0.32	229324230	37280	91.70	6190	6200	6120	8060	4340	6200	6151.40	7.37	0	9036	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1634	5.11	0.38	12	0.14	1209.00	16301.00	10200	20220926	-39.41	5830	20230707	6.00	8010	-22.85	20230109	5830	6.00	20230707	10200	-39.41	20220926	5830	6.00	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
88	20230717	100253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-10	5	-0.16	62018970	10058	24.74	6190	6200	6140	8060	4340	6200	6166.13	7.37	0	284	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1637	5.12	0.38	12	0.04	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
89	20230717	090253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-50	5	-0.81	17880170	2899	7.13	6190	6200	6150	8060	4340	6200	6167.70	7.37	0	-11	6273	6236	6193	6156	6113	6255	6175	138	1860	500	4580	10	1	26446135	1626	5.09	0.38	12	0.01	1209.00	16301.00	10200	20220926	-39.71	5830	20230707	5.49	8010	-23.22	20230109	5830	5.49	20230707	10200	-39.71	20220926	5830	5.49	20230707	0.92	N	012700	500	137 억		1948514	N	N	0	N	00	N
90	20230714	160252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	10	2	0.16	250800910	40541	66.51	6160	6230	6150	8040	4340	6190	6186.28	7.41	0	-10626	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1640	5.13	0.38	12	0.15	1209.00	16301.00	10200	20220926	-39.22	5830	20230707	6.35	8010	-22.60	20230109	5830	6.35	20230707	10200	-39.22	20220926	5830	6.35	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
91	20230714	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	0	3	0.00	230027600	37185	61.01	6160	6230	6150	8040	4340	6190	6186.03	7.41	0	-9057	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1637	5.12	0.38	12	0.14	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
92	20230714	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	0	3	0.00	194847340	31500	51.68	6160	6230	6150	8040	4340	6190	6185.63	7.41	0	-6216	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1637	5.12	0.38	12	0.12	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
93	20230714	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	10	2	0.16	185326370	29964	49.16	6160	6230	6150	8040	4340	6190	6184.97	7.41	0	-5977	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1640	5.13	0.38	12	0.11	1209.00	16301.00	10200	20220926	-39.22	5830	20230707	6.35	8010	-22.60	20230109	5830	6.35	20230707	10200	-39.22	20220926	5830	6.35	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
94	20230714	120252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	20	2	0.32	155064910	25079	41.14	6160	6230	6150	8040	4340	6190	6183.06	7.41	0	-4078	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1642	5.14	0.38	12	0.09	1209.00	16301.00	10200	20220926	-39.12	5830	20230707	6.52	8010	-22.47	20230109	5830	6.52	20230707	10200	-39.12	20220926	5830	6.52	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
95	20230714	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-10	5	-0.16	130115140	21055	34.54	6160	6220	6150	8040	4340	6190	6179.77	7.41	0	-3339	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1634	5.11	0.38	12	0.08	1209.00	16301.00	10200	20220926	-39.41	5830	20230707	6.00	8010	-22.85	20230109	5830	6.00	20230707	10200	-39.41	20220926	5830	6.00	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
96	20230714	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-10	5	-0.16	84531730	13677	22.44	6160	6220	6150	8040	4340	6190	6180.58	7.41	0	-3810	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1634	5.11	0.38	12	0.05	1209.00	16301.00	10200	20220926	-39.41	5830	20230707	6.00	8010	-22.85	20230109	5830	6.00	20230707	10200	-39.41	20220926	5830	6.00	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
97	20230714	090253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-20	5	-0.32	2264380	367	0.60	6160	6190	6160	8040	4340	6190	6169.97	7.41	0	68	6310	6250	6210	6150	6110	6280	6180	138	1850	500	4580	10	1	26446135	1632	5.10	0.38	12	0.00	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.90	N	012700	500	137 억		1959140	N	N	0	N	00	N
98	20230713	160252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	20	2	0.32	377916740	60875	118.04	6180	6270	6170	8020	4320	6170	6208.08	7.40	0	3143	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1637	5.12	0.38	12	0.23	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
99	20230713	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	20	2	0.32	371321620	59809	115.97	6180	6270	6170	8020	4320	6170	6208.46	7.40	0	3296	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1637	5.12	0.38	12	0.23	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
100	20230713	140250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	20	2	0.32	318364460	51253	99.38	6180	6270	6170	8020	4320	6170	6211.63	7.40	0	6138	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1637	5.12	0.38	12	0.19	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
101	20230713	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	30	2	0.49	241528500	38834	75.30	6180	6270	6170	8020	4320	6170	6219.51	7.40	0	6872	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1640	5.13	0.38	12	0.15	1209.00	16301.00	10200	20220926	-39.22	5830	20230707	6.35	8010	-22.60	20230109	5830	6.35	20230707	10200	-39.22	20220926	5830	6.35	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
102	20230713	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	60	2	0.97	196016180	31521	61.12	6180	6270	6170	8020	4320	6170	6218.59	7.40	0	7768	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1648	5.15	0.38	12	0.12	1209.00	16301.00	10200	20220926	-38.92	5830	20230707	6.86	8010	-22.22	20230109	5830	6.86	20230707	10200	-38.92	20220926	5830	6.86	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
103	20230713	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	80	2	1.30	148038020	23835	46.22	6180	6250	6170	8020	4320	6170	6210.95	7.40	0	8632	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1653	5.17	0.38	12	0.09	1209.00	16301.00	10200	20220926	-38.73	5830	20230707	7.20	8010	-21.97	20230109	5830	7.20	20230707	10200	-38.73	20220926	5830	7.20	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
104	20230713	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	20	2	0.32	28894100	4662	9.04	6180	6210	6170	8020	4320	6170	6197.79	7.40	0	1	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1637	5.12	0.38	12	0.02	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
105	20230713	090231	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	10	2	0.16	642550	104	0.20	6180	6180	6170	8020	4320	6170	6178.37	7.40	0	-16	6296	6232	6186	6122	6076	6210	6100	138	1850	500	4560	10	1	26446135	1634	5.11	0.38	12	0.00	1209.00	16301.00	10200	20220926	-39.41	5830	20230707	6.00	8010	-22.85	20230109	5830	6.00	20230707	10200	-39.41	20220926	5830	6.00	20230707	0.92	N	012700	500	137 억		1955998	N	N	0	N	00	N
106	20230712	160249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-50	5	-0.80	317058260	51260	83.87	6220	6250	6140	8080	4360	6220	6185.30	7.47	0	-19466	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1632	5.10	0.38	12	0.19	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
107	20230712	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-50	5	-0.80	311005490	50279	82.26	6220	6250	6140	8080	4360	6220	6185.59	7.47	0	-19059	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1632	5.10	0.38	12	0.19	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
108	20230712	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-50	5	-0.80	303910770	49130	80.38	6220	6250	6140	8080	4360	6220	6185.85	7.47	0	-18249	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1632	5.10	0.38	12	0.19	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
109	20230712	130248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-40	5	-0.64	282803450	45706	74.78	6220	6250	6140	8080	4360	6220	6187.45	7.47	0	-16892	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1634	5.11	0.38	12	0.17	1209.00	16301.00	10200	20220926	-39.41	5830	20230707	6.00	8010	-22.85	20230109	5830	6.00	20230707	10200	-39.41	20220926	5830	6.00	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
110	20230712	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-50	5	-0.80	225938680	36469	59.67	6220	6250	6140	8080	4360	6220	6195.36	7.47	0	-16679	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1632	5.10	0.38	12	0.14	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
111	20230712	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-50	5	-0.80	178504190	28791	47.10	6220	6250	6160	8080	4360	6220	6200.00	7.47	0	-13883	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1632	5.10	0.38	12	0.11	1209.00	16301.00	10200	20220926	-39.51	5830	20230707	5.83	8010	-22.97	20230109	5830	5.83	20230707	10200	-39.51	20220926	5830	5.83	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
112	20230712	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-30	5	-0.48	111892580	18005	29.46	6220	6250	6180	8080	4360	6220	6214.53	7.47	0	-9160	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1637	5.12	0.38	12	0.07	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
113	20230712	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	0	3	0.00	2083700	335	0.55	6220	6220	6220	8080	4360	6220	6220.00	7.47	0	-1	6340	6280	6180	6120	6020	6310	6150	138	1860	500	4600	10	1	26446135	1645	5.14	0.38	12	0.00	1209.00	16301.00	10200	20220926	-39.02	5830	20230707	6.69	8010	-22.35	20230109	5830	6.69	20230707	10200	-39.02	20220926	5830	6.69	20230707	0.96	N	012700	500	137 억		1975542	N	N	0	N	00	N
114	20230711	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	140	2	2.30	375013190	60779	77.33	6080	6240	6080	7900	4260	6080	6170.11	7.47	0	-309	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1645	5.14	0.38	12	0.23	1209.00	16301.00	10200	20220926	-39.02	5830	20230707	6.69	8010	-22.35	20230109	5830	6.69	20230707	10200	-39.02	20220926	5830	6.69	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
115	20230711	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	120	2	1.97	364540970	59093	75.18	6080	6240	6080	7900	4260	6080	6168.94	7.47	0	-1092	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1640	5.13	0.38	12	0.22	1209.00	16301.00	10200	20220926	-39.22	5830	20230707	6.35	8010	-22.60	20230109	5830	6.35	20230707	10200	-39.22	20220926	5830	6.35	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
116	20230711	140245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	120	2	1.97	318538120	51679	65.75	6080	6230	6080	7900	4260	6080	6163.79	7.47	0	-634	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1640	5.13	0.38	12	0.20	1209.00	16301.00	10200	20220926	-39.22	5830	20230707	6.35	8010	-22.60	20230109	5830	6.35	20230707	10200	-39.22	20220926	5830	6.35	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
117	20230711	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	110	2	1.81	252705470	41037	52.21	6080	6230	6080	7900	4260	6080	6158.00	7.47	0	-12	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1637	5.12	0.38	12	0.16	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
118	20230711	120247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	110	2	1.81	220494410	35832	45.59	6080	6230	6080	7900	4260	6080	6153.57	7.47	0	98	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1637	5.12	0.38	12	0.14	1209.00	16301.00	10200	20220926	-39.31	5830	20230707	6.17	8010	-22.72	20230109	5830	6.17	20230707	10200	-39.31	20220926	5830	6.17	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
119	20230711	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	100	2	1.64	158834450	25860	32.90	6080	6200	6080	7900	4260	6080	6142.10	7.47	0	412	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1634	5.11	0.38	12	0.10	1209.00	16301.00	10200	20220926	-39.41	5830	20230707	6.00	8010	-22.85	20230109	5830	6.00	20230707	10200	-39.41	20220926	5830	6.00	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
120	20230711	100247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	60	2	0.99	88150980	14404	18.33	6080	6150	6080	7900	4260	6080	6119.91	7.47	0	-967	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1624	5.08	0.38	12	0.05	1209.00	16301.00	10200	20220926	-39.80	5830	20230707	5.32	8010	-23.35	20230109	5830	5.32	20230707	10200	-39.80	20220926	5830	5.32	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
121	20230711	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	10	2	0.16	5917010	973	1.24	6080	6090	6080	7900	4260	6080	6081.21	7.47	0	-285	6266	6172	6026	5932	5786	6220	5980	138	1820	500	4490	10	1	26446135	1611	5.04	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.29	5830	20230707	4.46	8010	-23.97	20230109	5830	4.46	20230707	10200	-40.29	20220926	5830	4.46	20230707	0.97	N	012700	500	137 억		1976225	N	N	0	N	00	N
122	20230710	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	120	2	2.01	469819680	78044	74.58	5950	6120	5880	7740	4180	5960	6019.76	7.45	0	5081	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1608	5.03	0.37	12	0.30	1209.00	16301.00	10200	20220926	-40.39	5830	20230707	4.29	8010	-24.09	20230109	5830	4.29	20230707	10200	-40.39	20220926	5830	4.29	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
123	20230710	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	130	2	2.18	455031340	75613	72.26	5950	6120	5880	7740	4180	5960	6017.90	7.45	0	4665	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1611	5.04	0.37	12	0.29	1209.00	16301.00	10200	20220926	-40.29	5830	20230707	4.46	8010	-23.97	20230109	5830	4.46	20230707	10200	-40.29	20220926	5830	4.46	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
124	20230710	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	90	2	1.51	370962820	61776	59.03	5950	6100	5880	7740	4180	5960	6004.97	7.45	0	4588	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1600	5.00	0.37	12	0.23	1209.00	16301.00	10200	20220926	-40.69	5830	20230707	3.77	8010	-24.47	20230109	5830	3.77	20230707	10200	-40.69	20220926	5830	3.77	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
125	20230710	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	140	2	2.35	344717140	57447	54.90	5950	6100	5880	7740	4180	5960	6000.61	7.45	0	4531	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1613	5.05	0.37	12	0.22	1209.00	16301.00	10200	20220926	-40.20	5830	20230707	4.63	8010	-23.85	20230109	5830	4.63	20230707	10200	-40.20	20220926	5830	4.63	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
126	20230710	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	110	2	1.85	297887990	49720	47.51	5950	6090	5880	7740	4180	5960	5991.31	7.45	0	3318	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1605	5.02	0.37	12	0.19	1209.00	16301.00	10200	20220926	-40.49	5830	20230707	4.12	8010	-24.22	20230109	5830	4.12	20230707	10200	-40.49	20220926	5830	4.12	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
127	20230710	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	100	2	1.68	226551390	37915	36.23	5950	6080	5880	7740	4180	5960	5975.24	7.45	0	4767	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1603	5.01	0.37	12	0.14	1209.00	16301.00	10200	20220926	-40.59	5830	20230707	3.95	8010	-24.34	20230109	5830	3.95	20230707	10200	-40.59	20220926	5830	3.95	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
128	20230710	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	60	2	1.01	141192680	23807	22.75	5950	6040	5880	7740	4180	5960	5930.72	7.45	0	8872	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1592	4.98	0.37	12	0.09	1209.00	16301.00	10200	20220926	-40.98	5830	20230707	3.26	8010	-24.84	20230109	5830	3.26	20230707	10200	-40.98	20220926	5830	3.26	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
129	20230710	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-30	5	-0.50	8482380	1426	1.36	5950	5950	5930	7740	4180	5960	5948.37	7.45	0	-803	6100	6030	5930	5860	5760	5980	5810	138	1780	500	4410	10	1	26446135	1568	4.90	0.36	12	0.01	1209.00	16301.00	10200	20220926	-41.86	5830	20230707	1.72	8010	-25.97	20230109	5830	1.72	20230707	10200	-41.86	20220926	5830	1.72	20230707	1.05	N	012700	500	137 억		1971148	N	N	0	N	00	N
130	20230707	160242	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5960	-30	5	-0.50	615266830	104095	102.22	5990	6000	5830	7780	4200	5990	5910.62	7.38	0	19924	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1576	4.93	0.37	12	0.39	1209.00	16301.00	10200	20220926	-41.57	5830	20230707	2.23	8010	-25.59	20230109	5830	2.23	20230707	10200	-41.57	20220926	5830	2.23	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
131	20230707	150244	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5950	-40	5	-0.67	574077580	97173	95.42	5990	6000	5830	7780	4200	5990	5907.79	7.38	0	19737	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1574	4.92	0.37	12	0.37	1209.00	16301.00	10200	20220926	-41.67	5830	20230707	2.06	8010	-25.72	20230109	5830	2.06	20230707	10200	-41.67	20220926	5830	2.06	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
132	20230707	140247	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5910	-80	5	-1.34	525248990	88930	87.33	5990	6000	5830	7780	4200	5990	5906.32	7.38	0	17079	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1563	4.89	0.36	12	0.34	1209.00	16301.00	10200	20220926	-42.06	5830	20230707	1.37	8010	-26.22	20230109	5830	1.37	20230707	10200	-42.06	20220926	5830	1.37	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
133	20230707	130246	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5900	-90	5	-1.50	487542240	82545	81.06	5990	6000	5830	7780	4200	5990	5906.38	7.38	0	15525	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1560	4.88	0.36	12	0.31	1209.00	16301.00	10200	20220926	-42.16	5830	20230707	1.20	8010	-26.34	20230109	5830	1.20	20230707	10200	-42.16	20220926	5830	1.20	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
134	20230707	120246	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5890	-100	5	-1.67	452239750	76559	75.18	5990	6000	5830	7780	4200	5990	5907.07	7.38	0	14002	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1558	4.87	0.36	12	0.29	1209.00	16301.00	10200	20220926	-42.25	5830	20230707	1.03	8010	-26.47	20230109	5830	1.03	20230707	10200	-42.25	20220926	5830	1.03	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
135	20230707	110245	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5870	-120	5	-2.00	350548090	59257	58.19	5990	6000	5830	7780	4200	5990	5915.72	7.38	0	9217	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1552	4.86	0.36	12	0.22	1209.00	16301.00	10200	20220926	-42.45	5830	20230707	0.69	8010	-26.72	20230109	5830	0.69	20230707	10200	-42.45	20220926	5830	0.69	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
136	20230707	100245	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5970	-20	5	-0.33	126358360	21243	20.86	5990	6000	5910	7780	4200	5990	5948.23	7.38	0	4677	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1579	4.94	0.37	12	0.08	1209.00	16301.00	10200	20220926	-41.47	5910	20230707	1.02	8010	-25.47	20230109	5910	1.02	20230707	10200	-41.47	20220926	5910	1.02	20230707	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
137	20230707	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	0	3	0.00	6951490	1162	1.14	5990	6000	5960	7780	4200	5990	5982.34	7.38	0	3	6243	6116	6033	5906	5823	6075	5865	138	1790	500	4430	10	1	26446135	1584	4.95	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.27	5950	20230706	0.67	8010	-25.22	20230109	5950	0.67	20230706	10200	-41.27	20220926	5950	0.67	20230706	1.03	N	012700	500	137 억		1951226	N	N	0	N	00	N
138	20230706	160243	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5990	-140	5	-2.28	613748950	101794	51.52	6160	6160	5950	7960	4300	6130	6029.36	7.35	0	8281	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1584	4.95	0.37	12	0.38	1209.00	16301.00	10200	20220926	-41.27	5950	20230706	0.67	8010	-25.22	20230109	5950	0.67	20230706	10200	-41.27	20220926	5950	0.67	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
139	20230706	150245	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5990	-140	5	-2.28	567417540	94068	47.61	6160	6160	5950	7960	4300	6130	6031.99	7.35	0	7816	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1584	4.95	0.37	12	0.36	1209.00	16301.00	10200	20220926	-41.27	5950	20230706	0.67	8010	-25.22	20230109	5950	0.67	20230706	10200	-41.27	20220926	5950	0.67	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
140	20230706	140243	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6010	-120	5	-1.96	515661640	85449	43.25	6160	6160	5950	7960	4300	6130	6034.73	7.35	0	6709	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1589	4.97	0.37	12	0.32	1209.00	16301.00	10200	20220926	-41.08	5950	20230706	1.01	8010	-24.97	20230109	5950	1.01	20230706	10200	-41.08	20220926	5950	1.01	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
141	20230706	130243	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6070	-60	5	-0.98	282244530	46588	23.58	6160	6160	6010	7960	4300	6130	6058.31	7.35	0	7193	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1605	5.02	0.37	12	0.18	1209.00	16301.00	10200	20220926	-40.49	6010	20230706	1.00	8010	-24.22	20230109	6010	1.00	20230706	10200	-40.49	20220926	6010	1.00	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
142	20230706	120243	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6090	-40	5	-0.65	258545210	42685	21.60	6160	6160	6010	7960	4300	6130	6057.05	7.35	0	6802	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1611	5.04	0.37	12	0.16	1209.00	16301.00	10200	20220926	-40.29	6010	20230706	1.33	8010	-23.97	20230109	6010	1.33	20230706	10200	-40.29	20220926	6010	1.33	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
143	20230706	110246	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6070	-60	5	-0.98	218668910	36117	18.28	6160	6160	6010	7960	4300	6130	6054.46	7.35	0	6413	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1605	5.02	0.37	12	0.14	1209.00	16301.00	10200	20220926	-40.49	6010	20230706	1.00	8010	-24.22	20230109	6010	1.00	20230706	10200	-40.49	20220926	6010	1.00	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
144	20230706	100243	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6090	-40	5	-0.65	135967330	22450	11.36	6160	6160	6010	7960	4300	6130	6056.45	7.35	0	-293	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1611	5.04	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.29	6010	20230706	1.33	8010	-23.97	20230109	6010	1.33	20230706	10200	-40.29	20220926	6010	1.33	20230706	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
145	20230706	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	0	3	0.00	3260910	530	0.27	6160	6160	6130	7960	4300	6130	6152.66	7.35	0	-6	6423	6276	6143	5996	5863	6210	5930	138	1830	500	4530	10	1	26446135	1621	5.07	0.38	12	0.00	1209.00	16301.00	10200	20220926	-39.90	6010	20230705	2.00	8010	-23.47	20230109	6010	2.00	20230705	10200	-39.90	20220926	6010	2.00	20230705	1.06	N	012700	500	137 억		1942947	N	N	0	N	00	N
146	20230705	160243	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6130	-120	5	-1.92	1201730310	197503	175.93	6290	6290	6010	8120	4380	6250	6084.54	7.20	0	38486	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1621	5.07	0.38	12	0.75	1209.00	16301.00	10200	20220926	-39.90	6010	20230705	2.00	8010	-23.47	20230109	6010	2.00	20230705	10200	-39.90	20220926	6010	2.00	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
147	20230705	150242	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6120	-130	5	-2.08	1182966960	194439	173.20	6290	6290	6010	8120	4380	6250	6084.00	7.20	0	38500	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1619	5.06	0.38	12	0.74	1209.00	16301.00	10200	20220926	-40.00	6010	20230705	1.83	8010	-23.60	20230109	6010	1.83	20230705	10200	-40.00	20220926	6010	1.83	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
148	20230705	140240	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6110	-140	5	-2.24	1141615000	187673	167.18	6290	6290	6010	8120	4380	6250	6083.00	7.20	0	38980	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1616	5.05	0.37	12	0.71	1209.00	16301.00	10200	20220926	-40.10	6010	20230705	1.66	8010	-23.72	20230109	6010	1.66	20230705	10200	-40.10	20220926	6010	1.66	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
149	20230705	130240	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6090	-160	5	-2.56	1084111790	178263	158.79	6290	6290	6010	8120	4380	6250	6081.53	7.20	0	39097	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1611	5.04	0.37	12	0.67	1209.00	16301.00	10200	20220926	-40.29	6010	20230705	1.33	8010	-23.97	20230109	6010	1.33	20230705	10200	-40.29	20220926	6010	1.33	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
150	20230705	120240	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6040	-210	5	-3.36	868739760	142690	127.11	6290	6290	6010	8120	4380	6250	6088.30	7.20	0	24868	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1597	5.00	0.37	12	0.54	1209.00	16301.00	10200	20220926	-40.78	6010	20230705	0.50	8010	-24.59	20230109	6010	0.50	20230705	10200	-40.78	20220926	6010	0.50	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
151	20230705	110241	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6030	-220	5	-3.52	795739200	130595	116.33	6290	6290	6010	8120	4380	6250	6093.18	7.20	0	24894	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1595	4.99	0.37	12	0.49	1209.00	16301.00	10200	20220926	-40.88	6010	20230705	0.33	8010	-24.72	20230109	6010	0.33	20230705	10200	-40.88	20220926	6010	0.33	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
152	20230705	100241	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6110	-140	5	-2.24	495384900	80866	72.03	6290	6290	6060	8120	4380	6250	6126.00	7.20	0	17957	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1616	5.05	0.37	12	0.31	1209.00	16301.00	10200	20220926	-40.10	6060	20230705	0.83	8010	-23.72	20230109	6060	0.83	20230705	10200	-40.10	20220926	6060	0.83	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
153	20230705	090240	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6250	0	3	0.00	7463510	1190	1.06	6290	6290	6250	8120	4380	6250	6271.86	7.20	0	-318	6570	6410	6330	6170	6090	6370	6130	138	1870	500	4620	10	1	26446135	1653	5.17	0.38	12	0.00	1209.00	16301.00	10200	20220926	-38.73	6250	20230705	0.00	8010	-21.97	20230109	6250	0.00	20230705	10200	-38.73	20220926	6250	0.00	20230705	1.04	N	012700	500	137 억		1904464	N	N	0	N	00	N
154	20230704	160239	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6250	-150	5	-2.34	705131480	111904	132.92	6480	6490	6250	8320	4480	6400	6302.45	7.22	0	-4180	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1653	5.17	0.38	12	0.42	1209.00	16301.00	10200	20220926	-38.73	6250	20230704	0.00	8010	-21.97	20230109	6250	0.00	20230704	10200	-38.73	20220926	6250	0.00	20230704	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
155	20230704	150238	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6280	-120	5	-1.88	611135070	96883	115.07	6480	6490	6260	8320	4480	6400	6307.97	7.22	0	-5784	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1661	5.19	0.39	12	0.37	1209.00	16301.00	10200	20220926	-38.43	6260	20230704	0.32	8010	-21.60	20230109	6260	0.32	20230704	10200	-38.43	20220926	6260	0.32	20230704	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
156	20230704	140240	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6290	-110	5	-1.72	448418330	70972	84.30	6480	6490	6270	8320	4480	6400	6318.24	7.22	0	-4907	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1663	5.20	0.39	12	0.27	1209.00	16301.00	10200	20220926	-38.33	6270	20230704	0.32	8010	-21.47	20230109	6270	0.32	20230704	10200	-38.33	20220926	6270	0.32	20230704	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
157	20230704	130237	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6310	-90	5	-1.41	390341090	61734	73.33	6480	6490	6270	8320	4480	6400	6322.95	7.22	0	-4445	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1669	5.22	0.39	12	0.23	1209.00	16301.00	10200	20220926	-38.14	6270	20230704	0.64	8010	-21.22	20230109	6270	0.64	20230704	10200	-38.14	20220926	6270	0.64	20230704	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
158	20230704	120239	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6320	-80	5	-1.25	359708480	56879	67.56	6480	6490	6270	8320	4480	6400	6324.10	7.22	0	-3455	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1671	5.23	0.39	12	0.22	1209.00	16301.00	10200	20220926	-38.04	6270	20230704	0.80	8010	-21.10	20230109	6270	0.80	20230704	10200	-38.04	20220926	6270	0.80	20230704	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
159	20230704	110236	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6340	-60	5	-0.94	284412470	44933	53.37	6480	6490	6280	8320	4480	6400	6329.70	7.22	0	-3632	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1677	5.24	0.39	12	0.17	1209.00	16301.00	10200	20220926	-37.84	6280	20230704	0.96	8010	-20.85	20230109	6280	0.96	20230704	10200	-37.84	20220926	6280	0.96	20230704	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
160	20230704	100236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6320	-80	5	-1.25	156447880	24626	29.25	6480	6490	6290	8320	4480	6400	6352.96	7.22	0	-2763	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1671	5.23	0.39	12	0.09	1209.00	16301.00	10200	20220926	-38.04	6280	20230630	0.64	8010	-21.10	20230109	6280	0.64	20230630	10200	-38.04	20220926	6280	0.64	20230630	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
161	20230704	090236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	70	2	1.09	1186340	184	0.22	6480	6490	6410	8320	4480	6400	6447.50	7.22	0	-103	6553	6476	6423	6346	6293	6450	6320	138	1920	500	4730	10	1	26446135	1711	5.35	0.40	12	0.00	1209.00	16301.00	10200	20220926	-36.57	6280	20230630	3.03	8010	-19.23	20230109	6280	3.03	20230630	10200	-36.57	20220926	6280	3.03	20230630	1.06	N	012700	500	137 억		1908646	N	N	0	N	00	N
162	20230703	160234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	-40	5	-0.62	539379420	84033	107.57	6500	6500	6370	8370	4510	6440	6418.66	7.22	0	-1307	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1693	5.29	0.39	12	0.32	1209.00	16301.00	10200	20220926	-37.25	6280	20230630	1.91	8010	-20.10	20230109	6280	1.91	20230630	10200	-37.25	20220926	6280	1.91	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
163	20230703	150237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-20	5	-0.31	477738720	74391	95.23	6500	6500	6370	8370	4510	6440	6422.00	7.22	0	-379	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1698	5.31	0.39	12	0.28	1209.00	16301.00	10200	20220926	-37.06	6280	20230630	2.23	8010	-19.85	20230109	6280	2.23	20230630	10200	-37.06	20220926	6280	2.23	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
164	20230703	140236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	-30	5	-0.47	416656310	64841	83.00	6500	6500	6370	8370	4510	6440	6425.82	7.22	0	-159	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1695	5.30	0.39	12	0.25	1209.00	16301.00	10200	20220926	-37.16	6280	20230630	2.07	8010	-19.98	20230109	6280	2.07	20230630	10200	-37.16	20220926	6280	2.07	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
165	20230703	130234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	10	2	0.16	252586060	39271	50.27	6500	6500	6370	8370	4510	6440	6431.87	7.22	0	-436	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1706	5.33	0.40	12	0.15	1209.00	16301.00	10200	20220926	-36.76	6280	20230630	2.71	8010	-19.48	20230109	6280	2.71	20230630	10200	-36.76	20220926	6280	2.71	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
166	20230703	120235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	0	3	0.00	225680030	35101	44.93	6500	6500	6370	8370	4510	6440	6429.45	7.22	0	1380	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1703	5.33	0.40	12	0.13	1209.00	16301.00	10200	20220926	-36.86	6280	20230630	2.55	8010	-19.60	20230109	6280	2.55	20230630	10200	-36.86	20220926	6280	2.55	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
167	20230703	110236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	10	2	0.16	160675020	25010	32.02	6500	6500	6370	8370	4510	6440	6424.43	7.22	0	2059	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1706	5.33	0.40	12	0.09	1209.00	16301.00	10200	20220926	-36.76	6280	20230630	2.71	8010	-19.48	20230109	6280	2.71	20230630	10200	-36.76	20220926	6280	2.71	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
168	20230703	100232	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-20	5	-0.31	126486880	19701	25.22	6500	6500	6370	8370	4510	6440	6420.33	7.22	0	3172	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1698	5.31	0.39	12	0.07	1209.00	16301.00	10200	20220926	-37.06	6280	20230630	2.23	8010	-19.85	20230109	6280	2.23	20230630	10200	-37.06	20220926	6280	2.23	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N
169	20230703	090233	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	0	3	0.00	11414050	1764	2.26	6500	6500	6440	8370	4510	6440	6470.55	7.22	0	-1157	6626	6532	6406	6312	6186	6580	6360	138	1930	500	4760	10	1	26446135	1703	5.33	0.40	12	0.01	1209.00	16301.00	10200	20220926	-36.86	6280	20230630	2.55	8010	-19.60	20230109	6280	2.55	20230630	10200	-36.86	20220926	6280	2.55	20230630	1.05	N	012700	500	137 억		1909931	N	N	0	N	00	N