KissMeData/043090/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	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	29	2	4.40	1808922832	2581820	47.52	654	750	616	856	462	659	700.66	2.10	0	-5349	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	402	-9.30	0.62	12	4.42	-74.00	1118.00	5280	20220809	-86.97	535	20230727	28.60	2900	-76.28	20230424	535	28.60	20230727	5280	-86.97	20220809	535	28.60	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
3	20230731	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	42	2	6.37	1715816644	2445768	45.02	654	750	616	856	462	659	701.55	2.10	0	-6144	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	409	-9.47	0.63	12	4.19	-74.00	1118.00	5280	20220809	-86.72	535	20230727	31.03	2900	-75.83	20230424	535	31.03	20230727	5280	-86.72	20220809	535	31.03	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
4	20230731	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	58	2	8.80	1503797989	2146396	39.51	654	750	616	856	462	659	700.62	2.10	0	-75214	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	419	-9.69	0.64	12	3.68	-74.00	1118.00	5280	20220809	-86.42	535	20230727	34.02	2900	-75.28	20230424	535	34.02	20230727	5280	-86.42	20220809	535	34.02	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
5	20230731	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	58	2	8.80	1334798103	1910761	35.17	654	750	616	856	462	659	698.57	2.10	0	-103212	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	419	-9.69	0.64	12	3.27	-74.00	1118.00	5280	20220809	-86.42	535	20230727	34.02	2900	-75.28	20230424	535	34.02	20230727	5280	-86.42	20220809	535	34.02	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
6	20230731	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	28	2	4.25	547727587	823029	15.15	654	698	616	856	462	659	665.50	2.10	0	91081	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	401	-9.28	0.61	12	1.41	-74.00	1118.00	5280	20220809	-86.99	535	20230727	28.41	2900	-76.31	20230424	535	28.41	20230727	5280	-86.99	20220809	535	28.41	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
7	20230731	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	10	2	1.52	449880860	680057	12.52	654	688	616	856	462	659	661.54	2.10	0	45306	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	391	-9.04	0.60	12	1.16	-74.00	1118.00	5280	20220809	-87.33	535	20230727	25.05	2900	-76.93	20230424	535	25.05	20230727	5280	-87.33	20220809	535	25.05	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
8	20230731	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	13	2	1.97	269017730	412775	7.60	654	680	616	856	462	659	651.73	2.10	0	34461	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	392	-9.08	0.60	12	0.71	-74.00	1118.00	5280	20220809	-87.27	535	20230727	25.61	2900	-76.83	20230424	535	25.61	20230727	5280	-87.27	20220809	535	25.61	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
9	20230731	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-12	5	-1.82	8255382	12626	0.23	654	654	647	856	462	659	653.73	2.10	0	-3692	809	734	643	568	477	771	605	292	197	500	440	1	1	58398013	378	-8.74	0.58	12	0.02	-74.00	1118.00	5280	20220809	-87.75	535	20230727	20.93	2900	-77.69	20230424	535	20.93	20230727	5280	-87.75	20220809	535	20.93	20230727	0.07	N	043090	500	291 억		1228799	N	N	0	N	00	N
10	20230728	160459	54	100.00	KOSDAQ		유통	N	N	N	N		N	659	98	2	17.47	3530492894	5377118	376.87	577	718	552	729	393	561	656.74	2.55	0	-267190	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	385	-8.91	0.59	12	9.21	-74.00	1118.00	5280	20220809	-87.52	535	20230727	23.18	2900	-77.28	20230424	535	23.18	20230727	5280	-87.52	20220809	535	23.18	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
11	20230728	150458	54	100.00	KOSDAQ		유통	N	N	N	N		N	686	125	2	22.28	3247948163	4957525	347.46	577	718	552	729	393	561	655.34	2.55	0	-256481	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	401	-9.27	0.61	12	8.49	-74.00	1118.00	5280	20220809	-87.01	535	20230727	28.22	2900	-76.34	20230424	535	28.22	20230727	5280	-87.01	20220809	535	28.22	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
12	20230728	140457	54	100.00	KOSDAQ		유통	N	N	N	N		N	628	67	2	11.94	1082108222	1784640	125.08	577	635	552	729	393	561	606.59	2.55	0	197059	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	367	-8.49	0.56	12	3.06	-74.00	1118.00	5280	20220809	-88.11	535	20230727	17.38	2900	-78.34	20230424	535	17.38	20230727	5280	-88.11	20220809	535	17.38	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
13	20230728	130459	54	100.00	KOSDAQ		유통	N	N	N	N		N	616	55	2	9.80	982778562	1626274	113.98	577	634	552	729	393	561	604.57	2.55	0	190419	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	360	-8.32	0.55	12	2.78	-74.00	1118.00	5280	20220809	-88.33	535	20230727	15.14	2900	-78.76	20230424	535	15.14	20230727	5280	-88.33	20220809	535	15.14	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
14	20230728	120456	54	100.00	KOSDAQ		유통	N	N	N	N		N	612	51	2	9.09	923244386	1529476	107.20	577	634	552	729	393	561	603.90	2.55	0	167955	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	357	-8.27	0.55	12	2.62	-74.00	1118.00	5280	20220809	-88.41	535	20230727	14.39	2900	-78.90	20230424	535	14.39	20230727	5280	-88.41	20220809	535	14.39	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
15	20230728	110500	54	100.00	KOSDAQ		유통	N	N	N	N		N	613	52	2	9.27	853222963	1415452	99.21	577	634	552	729	393	561	603.08	2.55	0	112702	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	358	-8.28	0.55	12	2.42	-74.00	1118.00	5280	20220809	-88.39	535	20230727	14.58	2900	-78.86	20230424	535	14.58	20230727	5280	-88.39	20220809	535	14.58	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
16	20230728	100456	54	100.00	KOSDAQ		유통	N	N	N	N		N	619	58	2	10.34	617089838	1035044	72.54	577	633	552	729	393	561	596.52	2.55	0	119373	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	361	-8.36	0.55	12	1.77	-74.00	1118.00	5280	20220809	-88.28	535	20230727	15.70	2900	-78.66	20230424	535	15.70	20230727	5280	-88.28	20220809	535	15.70	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
17	20230728	090459	54	100.00	KOSDAQ		유통	N	N	N	N		N	558	-3	5	-0.53	40429687	71941	5.04	577	577	552	729	393	561	562.13	2.55	0	-11315	639	599	567	527	495	584	512	292	168	500	380	1	1	58398013	326	-7.54	0.50	12	0.12	-74.00	1118.00	5280	20220809	-89.43	535	20230727	4.30	2900	-80.76	20230424	535	4.30	20230727	5280	-89.43	20220809	535	4.30	20230727	0.07	N	043090	500	291 억		1489652	N	N	0	N	01	N
18	20230727	160456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	561	-19	5	-3.28	804185682	1425133	94.65	581	607	535	754	406	580	564.29	2.11	406280	249679	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	328	-7.58	0.50	12	2.44	-74.00	1118.00	5280	20220809	-89.38	535	20230727	4.86	2900	-80.66	20230424	535	4.86	20230727	5280	-89.38	20220809	535	4.86	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
19	20230727	150457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	560	-20	5	-3.45	792004774	1403455	93.21	581	607	535	754	406	580	564.33	2.11	406280	243534	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	327	-7.57	0.50	12	2.40	-74.00	1118.00	5280	20220809	-89.39	535	20230727	4.67	2900	-80.69	20230424	535	4.67	20230727	5280	-89.39	20220809	535	4.67	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
20	20230727	140453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	568	-12	5	-2.07	702656437	1244037	82.62	581	607	535	754	406	580	564.82	2.11	406280	195429	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	332	-7.68	0.51	12	2.13	-74.00	1118.00	5280	20220809	-89.24	535	20230727	6.17	2900	-80.41	20230424	535	6.17	20230727	5280	-89.24	20220809	535	6.17	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
21	20230727	130455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	554	-26	5	-4.48	596346743	1053163	69.94	581	607	535	754	406	580	566.24	2.11	406280	206147	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	324	-7.49	0.50	12	1.80	-74.00	1118.00	5280	20220809	-89.51	535	20230727	3.55	2900	-80.90	20230424	535	3.55	20230727	5280	-89.51	20220809	535	3.55	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
22	20230727	120456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	550	-30	5	-5.17	527969803	928944	61.69	581	607	535	754	406	580	568.35	2.11	406280	184732	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	321	-7.43	0.49	12	1.59	-74.00	1118.00	5280	20220809	-89.58	535	20230727	2.80	2900	-81.03	20230424	535	2.80	20230727	5280	-89.58	20220809	535	2.80	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
23	20230727	110455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	562	-18	5	-3.10	393239072	685327	45.51	581	607	553	754	406	580	573.80	2.11	406280	178280	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	328	-7.59	0.50	12	1.17	-74.00	1118.00	5280	20220809	-89.36	553	20230727	1.63	2900	-80.62	20230424	553	1.63	20230727	5280	-89.36	20220809	553	1.63	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
24	20230727	100455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	572	-8	5	-1.38	203254161	347970	23.11	581	607	560	754	406	580	584.11	2.11	406280	92678	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	334	-7.73	0.51	12	0.60	-74.00	1118.00	5280	20220809	-89.17	560	20230727	2.14	2900	-80.28	20230424	560	2.14	20230727	5280	-89.17	20220809	560	2.14	20230727	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
25	20230727	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	588	8	2	1.38	2734359	4670	0.31	581	590	581	754	406	580	585.52	2.11	406280	1653	679	629	599	549	519	614	534	292	174	500	390	1	1	58398013	343	-7.95	0.53	12	0.01	-74.00	1118.00	5280	20220809	-88.86	569	20230726	3.34	2900	-79.72	20230424	569	3.34	20230726	5280	-88.86	20220809	569	3.34	20230726	0.07	N	043090	500	291 억		1233810	N	N	0	N	00	N
26	20230726	160453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	580	-73	5	-11.18	896928619	1504644	294.71	646	649	569	848	458	653	596.11	1.42	0	411599	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	339	-7.84	0.52	12	2.58	-74.00	1118.00	5280	20220809	-89.02	569	20230726	1.93	2900	-80.00	20230424	569	1.93	20230726	5280	-89.02	20220809	569	1.93	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
27	20230726	150456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	591	-62	5	-9.49	767887750	1283587	251.41	646	649	569	848	458	653	598.24	1.42	0	364268	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	345	-7.99	0.53	12	2.20	-74.00	1118.00	5280	20220809	-88.81	569	20230726	3.87	2900	-79.62	20230424	569	3.87	20230726	5280	-88.81	20220809	569	3.87	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
28	20230726	140455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	582	-71	5	-10.87	688858583	1149488	225.14	646	649	569	848	458	653	599.27	1.42	0	313240	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	340	-7.86	0.52	12	1.97	-74.00	1118.00	5280	20220809	-88.98	569	20230726	2.28	2900	-79.93	20230424	569	2.28	20230726	5280	-88.98	20220809	569	2.28	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
29	20230726	130452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	587	-66	5	-10.11	565853964	937153	183.56	646	649	579	848	458	653	603.80	1.42	0	246779	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	343	-7.93	0.53	12	1.60	-74.00	1118.00	5280	20220809	-88.88	579	20230726	1.38	2900	-79.76	20230424	579	1.38	20230726	5280	-88.88	20220809	579	1.38	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
30	20230726	120454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	599	-54	5	-8.27	493085419	812943	159.23	646	649	579	848	458	653	606.54	1.42	0	232309	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	350	-8.09	0.54	12	1.39	-74.00	1118.00	5280	20220809	-88.66	579	20230726	3.45	2900	-79.34	20230424	579	3.45	20230726	5280	-88.66	20220809	579	3.45	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
31	20230726	110451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	601	-52	5	-7.96	450872572	742523	145.43	646	649	579	848	458	653	607.22	1.42	0	229744	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	351	-8.12	0.54	12	1.27	-74.00	1118.00	5280	20220809	-88.62	579	20230726	3.80	2900	-79.28	20230424	579	3.80	20230726	5280	-88.62	20220809	579	3.80	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
32	20230726	100455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	611	-42	5	-6.43	213202538	342991	67.18	646	649	608	848	458	653	621.60	1.42	0	70197	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	357	-8.26	0.55	12	0.59	-74.00	1118.00	5280	20220809	-88.43	608	20230726	0.49	2900	-78.93	20230424	608	0.49	20230726	5280	-88.43	20220809	608	0.49	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
33	20230726	090450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	646	-7	5	-1.07	8765245	13812	2.71	646	649	628	848	458	653	634.61	1.42	0	-253	708	680	665	637	622	673	630	292	195	500	440	1	1	58398013	377	-8.73	0.58	12	0.02	-74.00	1118.00	5280	20220809	-87.77	628	20230726	2.87	2900	-77.72	20230424	628	2.87	20230726	5280	-87.77	20220809	628	2.87	20230726	0.07	N	043090	500	291 억		827530	N	N	0	N	00	N
34	20230725	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-33	5	-4.81	336870127	508076	69.94	686	693	650	891	481	686	663.03	1.28	0	80396	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	381	-8.82	0.58	12	0.87	-74.00	1118.00	5280	20220809	-87.63	631	20230724	3.49	2900	-77.48	20230424	631	3.49	20230724	5280	-87.63	20220809	631	3.49	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
35	20230725	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	-24	5	-3.50	296560401	446717	61.49	686	693	650	891	481	686	663.87	1.28	0	74511	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	387	-8.95	0.59	12	0.76	-74.00	1118.00	5280	20220809	-87.46	631	20230724	4.91	2900	-77.17	20230424	631	4.91	20230724	5280	-87.46	20220809	631	4.91	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
36	20230725	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-12	5	-1.75	241971069	364348	50.15	686	693	650	891	481	686	664.12	1.28	0	66337	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	394	-9.11	0.60	12	0.62	-74.00	1118.00	5280	20220809	-87.23	631	20230724	6.81	2900	-76.76	20230424	631	6.81	20230724	5280	-87.23	20220809	631	6.81	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
37	20230725	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-16	5	-2.33	207349310	312123	42.97	686	693	650	891	481	686	664.32	1.28	0	65460	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	391	-9.05	0.60	12	0.53	-74.00	1118.00	5280	20220809	-87.31	631	20230724	6.18	2900	-76.90	20230424	631	6.18	20230724	5280	-87.31	20220809	631	6.18	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
38	20230725	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	-9	5	-1.31	195017685	293794	40.44	686	693	650	891	481	686	663.79	1.28	0	56725	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	395	-9.15	0.61	12	0.50	-74.00	1118.00	5280	20220809	-87.18	631	20230724	7.29	2900	-76.66	20230424	631	7.29	20230724	5280	-87.18	20220809	631	7.29	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
39	20230725	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	-20	5	-2.92	158205208	238820	32.87	686	693	650	891	481	686	662.45	1.28	0	52240	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	389	-9.00	0.60	12	0.41	-74.00	1118.00	5280	20220809	-87.39	631	20230724	5.55	2900	-77.03	20230424	631	5.55	20230724	5280	-87.39	20220809	631	5.55	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
40	20230725	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	-6	5	-0.87	135701398	205224	28.25	686	693	650	891	481	686	661.24	1.28	0	53466	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	397	-9.19	0.61	12	0.35	-74.00	1118.00	5280	20220809	-87.12	631	20230724	7.77	2900	-76.55	20230424	631	7.77	20230724	5280	-87.12	20220809	631	7.77	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
41	20230725	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-16	5	-2.33	7056886	10414	1.43	686	693	666	891	481	686	677.63	1.28	0	-2578	740	713	672	645	604	692	624	292	205	500	460	1	1	58398013	391	-9.05	0.60	12	0.02	-74.00	1118.00	5280	20220809	-87.31	631	20230724	6.18	2900	-76.90	20230424	631	6.18	20230724	5280	-87.31	20220809	631	6.18	20230724	0.07	N	043090	500	291 억		747090	N	N	0	N	00	N
42	20230724	160449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	686	-14	5	-2.00	470914600	718853	125.12	693	699	631	910	490	700	655.03	1.02	0	144617	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	401	-9.27	0.61	12	1.23	-74.00	1118.00	5280	20220809	-87.01	631	20230724	8.72	2900	-76.34	20230424	631	8.72	20230724	5280	-87.01	20220809	631	8.72	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
43	20230724	150445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	686	-14	5	-2.00	460711437	703875	122.51	693	699	631	910	490	700	654.54	1.02	0	141682	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	401	-9.27	0.61	12	1.21	-74.00	1118.00	5280	20220809	-87.01	631	20230724	8.72	2900	-76.34	20230424	631	8.72	20230724	5280	-87.01	20220809	631	8.72	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
44	20230724	140445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	670	-30	5	-4.29	430033908	658759	114.66	693	699	631	910	490	700	652.79	1.02	0	125245	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	391	-9.05	0.60	12	1.13	-74.00	1118.00	5280	20220809	-87.31	631	20230724	6.18	2900	-76.90	20230424	631	6.18	20230724	5280	-87.31	20220809	631	6.18	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
45	20230724	130445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	673	-27	5	-3.86	414197863	635232	110.56	693	699	631	910	490	700	652.04	1.02	0	121045	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	393	-9.09	0.60	12	1.09	-74.00	1118.00	5280	20220809	-87.25	631	20230724	6.66	2900	-76.79	20230424	631	6.66	20230724	5280	-87.25	20220809	631	6.66	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
46	20230724	120446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	659	-41	5	-5.86	394004190	604892	105.28	693	699	631	910	490	700	651.36	1.02	0	106636	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	385	-8.91	0.59	12	1.04	-74.00	1118.00	5280	20220809	-87.52	631	20230724	4.44	2900	-77.28	20230424	631	4.44	20230724	5280	-87.52	20220809	631	4.44	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
47	20230724	110448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	654	-46	5	-6.57	342740585	526509	91.64	693	699	631	910	490	700	650.97	1.02	0	84703	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	382	-8.84	0.58	12	0.90	-74.00	1118.00	5280	20220809	-87.61	631	20230724	3.65	2900	-77.45	20230424	631	3.65	20230724	5280	-87.61	20220809	631	3.65	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
48	20230724	100444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	655	-45	5	-6.43	250645149	385256	67.05	693	699	631	910	490	700	650.59	1.02	0	29430	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	383	-8.85	0.59	12	0.66	-74.00	1118.00	5280	20220809	-87.59	631	20230724	3.80	2900	-77.41	20230424	631	3.80	20230724	5280	-87.59	20220809	631	3.80	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
49	20230724	090446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	660	-40	5	-5.71	20889123	30464	5.30	693	699	660	910	490	700	685.70	1.02	0	-14460	745	722	706	683	667	714	675	292	210	500	470	1	1	58398013	385	-8.92	0.59	12	0.05	-74.00	1118.00	5280	20220809	-87.50	660	20230724	0.00	2900	-77.24	20230424	660	0.00	20230724	5280	-87.50	20220809	660	0.00	20230724	0.07	N	043090	500	291 억		596385	N	N	0	N	00	N
50	20230721	160442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	700	-18	5	-2.51	402931933	570757	76.69	715	729	690	933	503	718	705.96	0.92	0	58979	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	409	-9.46	0.63	12	0.98	-74.00	1118.00	5280	20220809	-86.74	690	20230721	1.45	2900	-75.86	20230424	690	1.45	20230721	5280	-86.74	20220809	690	1.45	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
51	20230721	150445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	704	-14	5	-1.95	383428441	542866	72.94	715	729	690	933	503	718	706.30	0.92	0	58102	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	411	-9.51	0.63	12	0.93	-74.00	1118.00	5280	20220809	-86.67	690	20230721	2.03	2900	-75.72	20230424	690	2.03	20230721	5280	-86.67	20220809	690	2.03	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
52	20230721	140442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	707	-11	5	-1.53	319866663	452142	60.75	715	729	690	933	503	718	707.45	0.92	0	61897	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	413	-9.55	0.63	12	0.77	-74.00	1118.00	5280	20220809	-86.61	690	20230721	2.46	2900	-75.62	20230424	690	2.46	20230721	5280	-86.61	20220809	690	2.46	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
53	20230721	130444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	712	-6	5	-0.84	282736907	399639	53.70	715	729	690	933	503	718	707.48	0.92	0	62498	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	416	-9.62	0.64	12	0.68	-74.00	1118.00	5280	20220809	-86.52	690	20230721	3.19	2900	-75.45	20230424	690	3.19	20230721	5280	-86.52	20220809	690	3.19	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
54	20230721	120448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	716	-2	5	-0.28	227366694	322862	43.38	715	720	690	933	503	718	704.22	0.92	0	70361	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	418	-9.68	0.64	12	0.55	-74.00	1118.00	5280	20220809	-86.44	690	20230721	3.77	2900	-75.31	20230424	690	3.77	20230721	5280	-86.44	20220809	690	3.77	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
55	20230721	110446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	705	-13	5	-1.81	180239775	256341	34.44	715	716	690	933	503	718	703.13	0.92	0	38487	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	412	-9.53	0.63	12	0.44	-74.00	1118.00	5280	20220809	-86.65	690	20230721	2.17	2900	-75.69	20230424	690	2.17	20230721	5280	-86.65	20220809	690	2.17	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
56	20230721	100445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	703	-15	5	-2.09	103257711	146849	19.73	715	716	690	933	503	718	703.16	0.92	0	10125	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	411	-9.50	0.63	12	0.25	-74.00	1118.00	5280	20220809	-86.69	690	20230721	1.88	2900	-75.76	20230424	690	1.88	20230721	5280	-86.69	20220809	690	1.88	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
57	20230721	090445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	703	-15	5	-2.09	17381332	24906	3.35	715	715	690	933	503	718	697.88	0.92	0	350	791	754	730	693	669	742	681	292	215	500	480	1	1	58398013	411	-9.50	0.63	12	0.04	-74.00	1118.00	5280	20220809	-86.69	690	20230721	1.88	2900	-75.76	20230424	690	1.88	20230721	5280	-86.69	20220809	690	1.88	20230721	0.07	N	043090	500	291 억		537406	N	N	0	N	00	N
58	20230720	160443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	718	-26	5	-3.49	537479988	739143	26.09	748	767	706	967	521	744	727.17	0.93	0	-13958	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	419	-9.70	0.64	12	1.27	-74.00	1118.00	5280	20220809	-86.40	706	20230720	1.70	2900	-75.24	20230424	706	1.70	20230720	5280	-86.40	20220809	706	1.70	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
59	20230720	150441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	716	-28	5	-3.76	519837485	714540	25.22	748	767	706	967	521	744	727.51	0.93	0	-14654	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	418	-9.68	0.64	12	1.22	-74.00	1118.00	5280	20220809	-86.44	706	20230720	1.42	2900	-75.31	20230424	706	1.42	20230720	5280	-86.44	20220809	706	1.42	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
60	20230720	140440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	712	-32	5	-4.30	451357472	618257	21.82	748	767	707	967	521	744	730.05	0.93	0	-9169	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	416	-9.62	0.64	12	1.06	-74.00	1118.00	5280	20220809	-86.52	707	20230720	0.71	2900	-75.45	20230424	707	0.71	20230720	5280	-86.52	20220809	707	0.71	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
61	20230720	130440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	720	-24	5	-3.23	318738852	432000	15.25	748	767	717	967	521	744	737.82	0.93	0	-8730	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	420	-9.73	0.64	12	0.74	-74.00	1118.00	5280	20220809	-86.36	717	20230720	0.42	2900	-75.17	20230424	717	0.42	20230720	5280	-86.36	20220809	717	0.42	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
62	20230720	120446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	742	-2	5	-0.27	216135702	291661	10.29	748	767	735	967	521	744	741.05	0.93	0	6606	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	433	-10.03	0.66	12	0.50	-74.00	1118.00	5280	20220809	-85.95	735	20230720	0.95	2900	-74.41	20230424	735	0.95	20230720	5280	-85.95	20220809	735	0.95	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
63	20230720	110443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	744	0	3	0.00	128045118	172868	6.10	748	767	735	967	521	744	740.71	0.93	0	1856	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	434	-10.05	0.67	12	0.30	-74.00	1118.00	5280	20220809	-85.91	735	20230720	1.22	2900	-74.34	20230424	735	1.22	20230720	5280	-85.91	20220809	735	1.22	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
64	20230720	100439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	742	-2	5	-0.27	75151306	101289	3.57	748	767	737	967	521	744	741.95	0.93	0	3981	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	433	-10.03	0.66	12	0.17	-74.00	1118.00	5280	20220809	-85.95	737	20230720	0.68	2900	-74.41	20230424	737	0.68	20230720	5280	-85.95	20220809	737	0.68	20230720	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
65	20230720	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	11	2	1.48	10097315	13528	0.48	748	767	743	967	521	744	746.40	0.93	0	-2561	907	825	781	699	655	803	677	292	223	500	500	1	1	58398013	441	-10.20	0.68	12	0.02	-74.00	1118.00	5280	20220809	-85.70	737	20230718	2.44	2900	-73.97	20230424	737	2.44	20230718	5280	-85.70	20220809	737	2.44	20230718	0.07	N	043090	500	291 억		542280	N	N	0	N	00	N
66	20230719	160448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	744	1	2	0.13	2222315576	2830919	230.40	758	863	737	965	521	743	785.02	1.05	0	-72201	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	434	-10.05	0.67	12	4.85	-74.00	1118.00	5280	20220809	-85.91	737	20230719	0.95	2900	-74.34	20230424	737	0.95	20230719	5280	-85.91	20220809	737	0.95	20230719	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
67	20230719	150446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	757	14	2	1.88	2187159813	2784125	226.59	758	863	737	965	521	743	785.58	1.05	0	-69105	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	442	-10.23	0.68	12	4.77	-74.00	1118.00	5280	20220809	-85.66	737	20230719	2.71	2900	-73.90	20230424	737	2.71	20230719	5280	-85.66	20220809	737	2.71	20230719	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
68	20230719	140448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	744	1	2	0.13	2158763665	2746382	223.52	758	863	737	965	521	743	786.04	1.05	0	-57099	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	434	-10.05	0.67	12	4.70	-74.00	1118.00	5280	20220809	-85.91	737	20230719	0.95	2900	-74.34	20230424	737	0.95	20230719	5280	-85.91	20220809	737	0.95	20230719	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
69	20230719	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	7	2	0.94	1918478241	2423197	197.22	758	863	748	965	521	743	791.71	1.05	0	-53551	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	438	-10.14	0.67	12	4.15	-74.00	1118.00	5280	20220809	-85.80	737	20230718	1.76	2900	-74.14	20230424	737	1.76	20230718	5280	-85.80	20220809	737	1.76	20230718	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
70	20230719	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	10	2	1.35	1809549928	2277931	185.39	758	863	748	965	521	743	794.38	1.05	0	-54858	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	440	-10.18	0.67	12	3.90	-74.00	1118.00	5280	20220809	-85.74	737	20230718	2.17	2900	-74.03	20230424	737	2.17	20230718	5280	-85.74	20220809	737	2.17	20230718	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
71	20230719	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	21	2	2.83	1657812782	2076898	169.03	758	863	748	965	521	743	798.22	1.05	0	-66589	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	446	-10.32	0.68	12	3.56	-74.00	1118.00	5280	20220809	-85.53	737	20230718	3.66	2900	-73.66	20230424	737	3.66	20230718	5280	-85.53	20220809	737	3.66	20230718	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
72	20230719	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	31	2	4.17	1372677294	1705208	138.78	758	863	748	965	521	743	804.99	1.05	0	-48588	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	452	-10.46	0.69	12	2.92	-74.00	1118.00	5280	20220809	-85.34	737	20230718	5.02	2900	-73.31	20230424	737	5.02	20230718	5280	-85.34	20220809	737	5.02	20230718	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
73	20230719	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	31	2	4.17	73443199	94610	7.70	758	820	754	965	521	743	776.27	1.05	0	3926	825	783	760	718	695	772	707	292	222	500	500	1	1	58398013	452	-10.46	0.69	12	0.16	-74.00	1118.00	5280	20220809	-85.34	737	20230718	5.02	2900	-73.31	20230424	737	5.02	20230718	5280	-85.34	20220809	737	5.02	20230718	0.07	N	043090	500	291 억		614784	N	N	0	N	00	N
74	20230718	160443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	743	-51	5	-6.42	921429829	1216801	182.10	775	802	737	1032	556	794	757.26	0.73	0	184766	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	434	-10.04	0.66	12	2.08	-74.00	1118.00	5280	20220809	-85.93	737	20230718	0.81	2900	-74.38	20230424	737	0.81	20230718	5280	-85.93	20220809	737	0.81	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
75	20230718	150444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	749	-45	5	-5.67	863533135	1139204	170.49	775	802	737	1032	556	794	758.01	0.73	0	177923	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	437	-10.12	0.67	12	1.95	-74.00	1118.00	5280	20220809	-85.81	737	20230718	1.63	2900	-74.17	20230424	737	1.63	20230718	5280	-85.81	20220809	737	1.63	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
76	20230718	140441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	749	-45	5	-5.67	797106997	1050600	157.23	775	802	737	1032	556	794	758.72	0.73	0	161452	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	437	-10.12	0.67	12	1.80	-74.00	1118.00	5280	20220809	-85.81	737	20230718	1.63	2900	-74.17	20230424	737	1.63	20230718	5280	-85.81	20220809	737	1.63	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
77	20230718	130442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	752	-42	5	-5.29	695189788	914882	136.92	775	802	737	1032	556	794	759.87	0.73	0	129138	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	439	-10.16	0.67	12	1.57	-74.00	1118.00	5280	20220809	-85.76	737	20230718	2.04	2900	-74.07	20230424	737	2.04	20230718	5280	-85.76	20220809	737	2.04	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
78	20230718	120444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	754	-40	5	-5.04	589511616	773996	115.83	775	802	737	1032	556	794	761.65	0.73	0	107416	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	440	-10.19	0.67	12	1.33	-74.00	1118.00	5280	20220809	-85.72	737	20230718	2.31	2900	-74.00	20230424	737	2.31	20230718	5280	-85.72	20220809	737	2.31	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
79	20230718	110445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	756	-38	5	-4.79	557531418	731441	109.46	775	802	737	1032	556	794	762.24	0.73	0	107950	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	441	-10.22	0.68	12	1.25	-74.00	1118.00	5280	20220809	-85.68	737	20230718	2.58	2900	-73.93	20230424	737	2.58	20230718	5280	-85.68	20220809	737	2.58	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
80	20230718	100440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	740	-54	5	-6.80	468187602	612419	91.65	775	802	737	1032	556	794	764.49	0.73	0	57510	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	432	-10.00	0.66	12	1.05	-74.00	1118.00	5280	20220809	-85.98	737	20230718	0.41	2900	-74.48	20230424	737	0.41	20230718	5280	-85.98	20220809	737	0.41	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
81	20230718	090441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	791	-3	5	-0.38	54052894	69086	10.34	775	797	775	1032	556	794	782.40	0.73	0	26199	862	828	811	777	760	819	768	292	238	500	530	1	1	58398013	462	-10.69	0.71	12	0.12	-74.00	1118.00	5280	20220809	-85.02	775	20230718	2.06	2900	-72.72	20230424	775	2.06	20230718	5280	-85.02	20220809	775	2.06	20230718	0.07	N	043090	500	291 억		423583	N	N	0	N	00	N
82	20230717	160442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	794	-46	5	-5.48	537593683	667557	80.99	844	845	794	1092	588	840	805.33	0.74	0	-17988	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	464	-10.73	0.71	12	1.14	-74.00	1118.00	5280	20220809	-84.96	794	20230717	0.00	2900	-72.62	20230424	794	0.00	20230717	5280	-84.96	20220809	794	0.00	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
83	20230717	150439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	794	-46	5	-5.48	499249672	619349	75.14	844	845	794	1092	588	840	806.09	0.74	0	-18587	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	464	-10.73	0.71	12	1.06	-74.00	1118.00	5280	20220809	-84.96	794	20230717	0.00	2900	-72.62	20230424	794	0.00	20230717	5280	-84.96	20220809	794	0.00	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
84	20230717	140441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	805	-35	5	-4.17	341490370	421995	51.20	844	845	800	1092	588	840	809.23	0.74	0	-24193	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	470	-10.88	0.72	12	0.72	-74.00	1118.00	5280	20220809	-84.75	800	20230717	0.62	2900	-72.24	20230424	800	0.62	20230717	5280	-84.75	20220809	800	0.62	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
85	20230717	130438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	817	-23	5	-2.74	226315917	278856	33.83	844	845	805	1092	588	840	811.59	0.74	0	-26601	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	477	-11.04	0.73	12	0.48	-74.00	1118.00	5280	20220809	-84.53	805	20230717	1.49	2900	-71.83	20230424	805	1.49	20230717	5280	-84.53	20220809	805	1.49	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
86	20230717	120443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	818	-22	5	-2.62	195221393	240594	29.19	844	845	805	1092	588	840	811.41	0.74	0	-26100	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	478	-11.05	0.73	12	0.41	-74.00	1118.00	5280	20220809	-84.51	805	20230717	1.61	2900	-71.79	20230424	805	1.61	20230717	5280	-84.51	20220809	805	1.61	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
87	20230717	110438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	808	-32	5	-3.81	159500049	196590	23.85	844	845	805	1092	588	840	811.33	0.74	0	-31663	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	472	-10.92	0.72	12	0.34	-74.00	1118.00	5280	20220809	-84.70	805	20230717	0.37	2900	-72.14	20230424	805	0.37	20230717	5280	-84.70	20220809	805	0.37	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
88	20230717	100439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	808	-32	5	-3.81	108455324	133379	16.18	844	845	805	1092	588	840	813.14	0.74	0	-17711	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	472	-10.92	0.72	12	0.23	-74.00	1118.00	5280	20220809	-84.70	805	20230717	0.37	2900	-72.14	20230424	805	0.37	20230717	5280	-84.70	20220809	805	0.37	20230717	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
89	20230717	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-12	5	-1.43	6946806	8270	1.00	844	845	828	1092	588	840	840.00	0.74	0	-3347	916	877	842	803	768	897	823	292	252	500	570	1	1	58398013	484	-11.19	0.74	12	0.01	-74.00	1118.00	5280	20220809	-84.32	807	20230714	2.60	2900	-71.45	20230424	807	2.60	20230714	5280	-84.32	20220809	807	2.60	20230714	0.07	N	043090	500	291 억		432018	N	N	0	N	00	N
90	20230714	160438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	840	2	2	0.24	690042667	824194	65.54	838	881	807	1089	587	838	837.23	0.62	0	69699	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	491	-11.35	0.75	12	1.41	-74.00	1118.00	5280	20220809	-84.09	807	20230714	4.09	2900	-71.03	20230424	807	4.09	20230714	5280	-84.09	20220809	807	4.09	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
91	20230714	150440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	833	-5	5	-0.60	682827439	815595	64.85	838	881	807	1089	587	838	837.21	0.62	0	70729	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	486	-11.26	0.75	12	1.40	-74.00	1118.00	5280	20220809	-84.22	807	20230714	3.22	2900	-71.28	20230424	807	3.22	20230714	5280	-84.22	20220809	807	3.22	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
92	20230714	140442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	842	4	2	0.48	588767659	702920	55.89	838	881	807	1089	587	838	837.60	0.62	0	64717	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	492	-11.38	0.75	12	1.20	-74.00	1118.00	5280	20220809	-84.05	807	20230714	4.34	2900	-70.97	20230424	807	4.34	20230714	5280	-84.05	20220809	807	4.34	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
93	20230714	130436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	845	7	2	0.84	561036405	669924	53.27	838	881	807	1089	587	838	837.46	0.62	0	64364	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	493	-11.42	0.76	12	1.15	-74.00	1118.00	5280	20220809	-84.00	807	20230714	4.71	2900	-70.86	20230424	807	4.71	20230714	5280	-84.00	20220809	807	4.71	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
94	20230714	120437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	850	12	2	1.43	506884354	605672	48.16	838	881	807	1089	587	838	836.90	0.62	0	73776	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	496	-11.49	0.76	12	1.04	-74.00	1118.00	5280	20220809	-83.90	807	20230714	5.33	2900	-70.69	20230424	807	5.33	20230714	5280	-83.90	20220809	807	5.33	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
95	20230714	110439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	854	16	2	1.91	287476122	349605	27.80	838	881	807	1089	587	838	822.29	0.62	0	94582	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	499	-11.54	0.76	12	0.60	-74.00	1118.00	5280	20220809	-83.83	807	20230714	5.82	2900	-70.55	20230424	807	5.82	20230714	5280	-83.83	20220809	807	5.82	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
96	20230714	100442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	815	-23	5	-2.74	195427423	239426	19.04	838	842	807	1089	587	838	816.23	0.62	0	56257	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	476	-11.01	0.73	12	0.41	-74.00	1118.00	5280	20220809	-84.56	807	20230714	0.99	2900	-71.90	20230424	807	0.99	20230714	5280	-84.56	20220809	807	0.99	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
97	20230714	090439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	839	1	2	0.12	6219220	7419	0.59	838	842	831	1089	587	838	838.28	0.62	0	-931	916	877	855	816	794	866	805	292	251	500	560	1	1	58398013	490	-11.34	0.75	12	0.01	-74.00	1118.00	5280	20220809	-84.11	831	20230714	0.96	2900	-71.07	20230424	831	0.96	20230714	5280	-84.11	20220809	831	0.96	20230714	0.07	N	043090	500	291 억		360512	N	N	0	N	00	N
98	20230713	160438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	838	-43	5	-4.88	1066602537	1250251	133.61	881	894	833	1145	617	881	853.11	0.73	0	-45872	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	489	-11.32	0.75	12	2.14	-74.00	1118.00	5280	20220809	-84.13	833	20230713	0.60	2900	-71.10	20230424	833	0.60	20230713	5280	-84.13	20220809	833	0.60	20230713	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
99	20230713	150432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	838	-43	5	-4.88	1033443796	1210626	129.37	881	894	833	1145	617	881	853.64	0.73	0	-36307	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	489	-11.32	0.75	12	2.07	-74.00	1118.00	5280	20220809	-84.13	833	20230713	0.60	2900	-71.10	20230424	833	0.60	20230713	5280	-84.13	20220809	833	0.60	20230713	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
100	20230713	140433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	840	-41	5	-4.65	920008051	1074989	114.88	881	894	835	1145	617	881	855.83	0.73	0	-40957	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	491	-11.35	0.75	12	1.84	-74.00	1118.00	5280	20220809	-84.09	835	20230713	0.60	2900	-71.03	20230424	835	0.60	20230713	5280	-84.09	20220809	835	0.60	20230713	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
101	20230713	130435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	850	-31	5	-3.52	719763850	836818	89.43	881	894	840	1145	617	881	860.12	0.73	0	-4928	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	496	-11.49	0.76	12	1.43	-74.00	1118.00	5280	20220809	-83.90	840	20230713	1.19	2900	-70.69	20230424	840	1.19	20230713	5280	-83.90	20220809	840	1.19	20230713	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
102	20230713	120432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	857	-24	5	-2.72	651551741	756606	80.85	881	894	853	1145	617	881	861.15	0.73	0	7404	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	500	-11.58	0.77	12	1.30	-74.00	1118.00	5280	20220809	-83.77	853	20230713	0.47	2900	-70.45	20230424	853	0.47	20230713	5280	-83.77	20220809	853	0.47	20230713	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
103	20230713	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-21	5	-2.38	414369546	479728	51.27	881	894	859	1145	617	881	863.76	0.73	0	43412	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	502	-11.62	0.77	12	0.82	-74.00	1118.00	5280	20220809	-83.71	855	20230712	0.58	2900	-70.34	20230424	855	0.58	20230712	5280	-83.71	20220809	855	0.58	20230712	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
104	20230713	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-20	5	-2.27	249971656	288688	30.85	881	894	859	1145	617	881	865.89	0.73	0	40071	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	503	-11.64	0.77	12	0.49	-74.00	1118.00	5280	20220809	-83.69	855	20230712	0.70	2900	-70.31	20230424	855	0.70	20230712	5280	-83.69	20220809	855	0.70	20230712	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
105	20230713	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-1	5	-0.11	15429213	17500	1.87	881	894	876	1145	617	881	881.67	0.73	0	3161	970	925	890	845	810	908	828	292	264	500	590	1	1	58398013	514	-11.89	0.79	12	0.03	-74.00	1118.00	5280	20220809	-83.33	855	20230712	2.92	2900	-69.66	20230424	855	2.92	20230712	5280	-83.33	20220809	855	2.92	20230712	0.07	N	043090	500	291 억		424907	N	N	0	N	00	N
106	20230712	160432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	881	-43	5	-4.65	827029758	934854	171.00	935	935	855	1201	647	924	884.66	0.72	0	9030	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	514	-11.91	0.79	12	1.60	-74.00	1118.00	5280	20220809	-83.31	855	20230712	3.04	2900	-69.62	20230424	855	3.04	20230712	5280	-83.31	20220809	855	3.04	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
107	20230712	150430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	883	-41	5	-4.44	811131318	916838	167.71	935	935	855	1201	647	924	884.71	0.72	0	4542	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	516	-11.93	0.79	12	1.57	-74.00	1118.00	5280	20220809	-83.28	855	20230712	3.27	2900	-69.55	20230424	855	3.27	20230712	5280	-83.28	20220809	855	3.27	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
108	20230712	140428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	879	-45	5	-4.87	695975945	786433	143.85	935	935	855	1201	647	924	884.98	0.72	0	-26390	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	513	-11.88	0.79	12	1.35	-74.00	1118.00	5280	20220809	-83.35	855	20230712	2.81	2900	-69.69	20230424	855	2.81	20230712	5280	-83.35	20220809	855	2.81	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
109	20230712	130431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	869	-55	5	-5.95	635261861	716930	131.14	935	935	855	1201	647	924	886.09	0.72	0	-43792	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	507	-11.74	0.78	12	1.23	-74.00	1118.00	5280	20220809	-83.54	855	20230712	1.64	2900	-70.03	20230424	855	1.64	20230712	5280	-83.54	20220809	855	1.64	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
110	20230712	120431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	872	-52	5	-5.63	599470185	675812	123.62	935	935	855	1201	647	924	887.04	0.72	0	-45926	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	509	-11.78	0.78	12	1.16	-74.00	1118.00	5280	20220809	-83.48	855	20230712	1.99	2900	-69.93	20230424	855	1.99	20230712	5280	-83.48	20220809	855	1.99	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
111	20230712	110431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	890	-34	5	-3.68	515739582	579448	105.99	935	935	855	1201	647	924	890.05	0.72	0	-54693	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	520	-12.03	0.80	12	0.99	-74.00	1118.00	5280	20220809	-83.14	855	20230712	4.09	2900	-69.31	20230424	855	4.09	20230712	5280	-83.14	20220809	855	4.09	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
112	20230712	100433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	899	-25	5	-2.71	309408535	343726	62.87	935	935	889	1201	647	924	900.16	0.72	0	-45138	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	525	-12.15	0.80	12	0.59	-74.00	1118.00	5280	20220809	-82.97	889	20230712	1.12	2900	-69.00	20230424	889	1.12	20230712	5280	-82.97	20220809	889	1.12	20230712	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
113	20230712	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	919	-5	5	-0.54	3298162	3564	0.65	935	935	919	1201	647	924	925.41	0.72	0	-1544	962	943	926	907	890	952	916	292	277	500	620	1	1	58398013	537	-12.42	0.82	12	0.01	-74.00	1118.00	5280	20220809	-82.59	901	20230630	2.00	2900	-68.31	20230424	901	2.00	20230630	5280	-82.59	20220809	901	2.00	20230630	0.07	N	043090	500	291 억		420427	N	N	0	N	00	N
114	20230711	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	0	3	0.00	501381206	546213	287.06	923	945	909	1201	647	924	917.92	0.63	0	48086	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	540	-12.49	0.83	12	0.94	-74.00	1118.00	5280	20220809	-82.50	901	20230630	2.55	2900	-68.14	20230424	901	2.55	20230630	5280	-82.50	20220809	901	2.55	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
115	20230711	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	0	3	0.00	474145677	516608	271.50	923	945	909	1201	647	924	917.81	0.63	0	48905	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	540	-12.49	0.83	12	0.88	-74.00	1118.00	5280	20220809	-82.50	901	20230630	2.55	2900	-68.14	20230424	901	2.55	20230630	5280	-82.50	20220809	901	2.55	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
116	20230711	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-4	5	-0.43	339835267	370725	194.83	923	945	909	1201	647	924	916.68	0.63	0	12527	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	537	-12.43	0.82	12	0.63	-74.00	1118.00	5280	20220809	-82.58	901	20230630	2.11	2900	-68.28	20230424	901	2.11	20230630	5280	-82.58	20220809	901	2.11	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
117	20230711	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-12	5	-1.30	299490067	326609	171.65	923	945	909	1201	647	924	916.97	0.63	0	10956	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	533	-12.32	0.82	12	0.56	-74.00	1118.00	5280	20220809	-82.73	901	20230630	1.22	2900	-68.55	20230424	901	1.22	20230630	5280	-82.73	20220809	901	1.22	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
118	20230711	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-10	5	-1.08	257551405	280644	147.49	923	945	909	1201	647	924	917.72	0.63	0	10506	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	534	-12.35	0.82	12	0.48	-74.00	1118.00	5280	20220809	-82.69	901	20230630	1.44	2900	-68.48	20230424	901	1.44	20230630	5280	-82.69	20220809	901	1.44	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
119	20230711	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-10	5	-1.08	150674808	163638	86.00	923	945	914	1201	647	924	920.78	0.63	0	-6259	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	534	-12.35	0.82	12	0.28	-74.00	1118.00	5280	20220809	-82.69	901	20230630	1.44	2900	-68.48	20230424	901	1.44	20230630	5280	-82.69	20220809	901	1.44	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
120	20230711	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-2	5	-0.22	93790009	101686	53.44	923	945	915	1201	647	924	922.35	0.63	0	-275	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	538	-12.46	0.82	12	0.17	-74.00	1118.00	5280	20220809	-82.54	901	20230630	2.33	2900	-68.21	20230424	901	2.33	20230630	5280	-82.54	20220809	901	2.33	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
121	20230711	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	18	2	1.95	4187080	4490	2.36	923	945	923	1201	647	924	932.53	0.63	0	1575	973	948	935	910	897	942	904	292	277	500	620	1	1	58398013	550	-12.73	0.84	12	0.01	-74.00	1118.00	5280	20220809	-82.16	901	20230630	4.55	2900	-67.52	20230424	901	4.55	20230630	5280	-82.16	20220809	901	4.55	20230630	0.07	N	043090	500	291 억		367841	N	N	0	N	00	N
122	20230710	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-28	5	-2.94	177820824	189612	62.78	950	960	922	1237	667	952	937.82	0.65	0	-11993	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	540	-12.49	0.83	12	0.32	-74.00	1118.00	5280	20220809	-82.50	901	20230630	2.55	2900	-68.14	20230424	901	2.55	20230630	5280	-82.50	20220809	901	2.55	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
123	20230710	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	-25	5	-2.63	154144674	164016	54.31	950	960	922	1237	667	952	939.81	0.65	0	-8165	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	541	-12.53	0.83	12	0.28	-74.00	1118.00	5280	20220809	-82.44	901	20230630	2.89	2900	-68.03	20230424	901	2.89	20230630	5280	-82.44	20220809	901	2.89	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
124	20230710	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	939	-13	5	-1.37	122677421	130294	43.14	950	960	922	1237	667	952	941.54	0.65	0	4443	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	548	-12.69	0.84	12	0.22	-74.00	1118.00	5280	20220809	-82.22	901	20230630	4.22	2900	-67.62	20230424	901	4.22	20230630	5280	-82.22	20220809	901	4.22	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
125	20230710	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	-10	5	-1.05	87733899	93036	30.80	950	960	922	1237	667	952	943.01	0.65	0	680	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	550	-12.73	0.84	12	0.16	-74.00	1118.00	5280	20220809	-82.16	901	20230630	4.55	2900	-67.52	20230424	901	4.55	20230630	5280	-82.16	20220809	901	4.55	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
126	20230710	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	946	-6	5	-0.63	82885194	87904	29.11	950	960	922	1237	667	952	942.91	0.65	0	-1179	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	552	-12.78	0.85	12	0.15	-74.00	1118.00	5280	20220809	-82.08	901	20230630	4.99	2900	-67.38	20230424	901	4.99	20230630	5280	-82.08	20220809	901	4.99	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
127	20230710	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	0	3	0.00	66134215	70189	23.24	950	960	922	1237	667	952	942.23	0.65	0	-1860	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	556	-12.86	0.85	12	0.12	-74.00	1118.00	5280	20220809	-81.97	901	20230630	5.66	2900	-67.17	20230424	901	5.66	20230630	5280	-81.97	20220809	901	5.66	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
128	20230710	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	-12	5	-1.26	35159788	37363	12.37	950	960	922	1237	667	952	941.03	0.65	0	-808	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	549	-12.70	0.84	12	0.06	-74.00	1118.00	5280	20220809	-82.20	901	20230630	4.33	2900	-67.59	20230424	901	4.33	20230630	5280	-82.20	20220809	901	4.33	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
129	20230710	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	-23	5	-2.42	6035370	6502	2.15	950	950	922	1237	667	952	928.23	0.65	0	1653	984	968	939	923	894	976	931	292	285	500	640	1	1	58398013	543	-12.55	0.83	12	0.01	-74.00	1118.00	5280	20220809	-82.41	901	20230630	3.11	2900	-67.97	20230424	901	3.11	20230630	5280	-82.41	20220809	901	3.11	20230630	0.11	N	043090	500	291 억		379834	N	N	0	N	00	N
130	20230707	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	4	2	0.42	279871803	301100	132.30	951	955	910	1232	664	948	929.50	0.63	0	8871	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	556	-12.86	0.85	12	0.52	-74.00	1118.00	5280	20220809	-81.97	901	20230630	5.66	2900	-67.17	20230424	901	5.66	20230630	5280	-81.97	20220809	901	5.66	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
131	20230707	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	7	2	0.74	274170771	295080	129.65	951	955	910	1232	664	948	929.14	0.63	0	9156	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	558	-12.91	0.85	12	0.51	-74.00	1118.00	5280	20220809	-81.91	901	20230630	5.99	2900	-67.07	20230424	901	5.99	20230630	5280	-81.91	20220809	901	5.99	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
132	20230707	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	-16	5	-1.69	237422278	256187	112.56	951	951	910	1232	664	948	926.75	0.63	0	-8255	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	544	-12.59	0.83	12	0.44	-74.00	1118.00	5280	20220809	-82.35	901	20230630	3.44	2900	-67.86	20230424	901	3.44	20230630	5280	-82.35	20220809	901	3.44	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
133	20230707	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	937	-11	5	-1.16	221301623	238926	104.98	951	951	910	1232	664	948	926.23	0.63	0	-5625	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	547	-12.66	0.84	12	0.41	-74.00	1118.00	5280	20220809	-82.25	901	20230630	4.00	2900	-67.69	20230424	901	4.00	20230630	5280	-82.25	20220809	901	4.00	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
134	20230707	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-15	5	-1.58	197170806	213067	93.62	951	951	910	1232	664	948	925.39	0.63	0	-4314	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	545	-12.61	0.83	12	0.36	-74.00	1118.00	5280	20220809	-82.33	901	20230630	3.55	2900	-67.83	20230424	901	3.55	20230630	5280	-82.33	20220809	901	3.55	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
135	20230707	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-27	5	-2.85	144110386	155308	68.24	951	951	918	1232	664	948	927.90	0.63	0	-5200	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	538	-12.45	0.82	12	0.27	-74.00	1118.00	5280	20220809	-82.56	901	20230630	2.22	2900	-68.24	20230424	901	2.22	20230630	5280	-82.56	20220809	901	2.22	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
136	20230707	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	-21	5	-2.22	105887381	114143	50.15	951	951	918	1232	664	948	927.67	0.63	0	-3593	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	541	-12.53	0.83	12	0.20	-74.00	1118.00	5280	20220809	-82.44	901	20230630	2.89	2900	-68.03	20230424	901	2.89	20230630	5280	-82.44	20220809	901	2.89	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
137	20230707	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	951	3	2	0.32	4203978	4427	1.95	951	951	944	1232	664	948	949.62	0.63	0	-396	988	968	952	932	916	960	924	292	284	500	640	1	1	58398013	555	-12.85	0.85	12	0.01	-74.00	1118.00	5280	20220809	-81.99	901	20230630	5.55	2900	-67.21	20230424	901	5.55	20230630	5280	-81.99	20220809	901	5.55	20230630	0.11	N	043090	500	291 억		367988	N	N	0	N	00	N
138	20230706	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	-21	5	-2.17	217105773	227596	85.17	971	972	936	1259	679	969	953.91	0.67	0	-26767	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	554	-12.81	0.85	12	0.39	-74.00	1118.00	5280	20220809	-82.05	901	20230630	5.22	2900	-67.31	20230424	901	5.22	20230630	5280	-82.05	20220809	901	5.22	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
139	20230706	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	-17	5	-1.75	204792060	214631	80.32	971	972	936	1259	679	969	954.16	0.67	0	-25737	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	556	-12.86	0.85	12	0.37	-74.00	1118.00	5280	20220809	-81.97	901	20230630	5.66	2900	-67.17	20230424	901	5.66	20230630	5280	-81.97	20220809	901	5.66	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
140	20230706	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	-15	5	-1.55	192836332	202048	75.61	971	972	936	1259	679	969	954.41	0.67	0	-21791	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	557	-12.89	0.85	12	0.35	-74.00	1118.00	5280	20220809	-81.93	901	20230630	5.88	2900	-67.10	20230424	901	5.88	20230630	5280	-81.93	20220809	901	5.88	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
141	20230706	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-8	5	-0.83	106321455	110899	41.50	971	972	951	1259	679	969	958.72	0.67	0	-23441	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	561	-12.99	0.86	12	0.19	-74.00	1118.00	5280	20220809	-81.80	901	20230630	6.66	2900	-66.86	20230424	901	6.66	20230630	5280	-81.80	20220809	901	6.66	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
142	20230706	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-3	5	-0.31	104355865	108852	40.74	971	972	951	1259	679	969	958.69	0.67	0	-21795	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	564	-13.05	0.86	12	0.19	-74.00	1118.00	5280	20220809	-81.70	901	20230630	7.21	2900	-66.69	20230424	901	7.21	20230630	5280	-81.70	20220809	901	7.21	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
143	20230706	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-9	5	-0.93	87074004	90880	34.01	971	972	951	1259	679	969	958.12	0.67	0	-19538	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	561	-12.97	0.86	12	0.16	-74.00	1118.00	5280	20220809	-81.82	901	20230630	6.55	2900	-66.90	20230424	901	6.55	20230630	5280	-81.82	20220809	901	6.55	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
144	20230706	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	-16	5	-1.65	78950845	82406	30.84	971	972	951	1259	679	969	958.07	0.67	0	-16968	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	557	-12.88	0.85	12	0.14	-74.00	1118.00	5280	20220809	-81.95	901	20230630	5.77	2900	-67.14	20230424	901	5.77	20230630	5280	-81.95	20220809	901	5.77	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
145	20230706	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	0	3	0.00	3982084	4099	1.53	971	972	969	1259	679	969	971.48	0.67	0	-2414	995	982	970	957	945	988	963	292	290	500	650	1	1	58398013	566	-13.09	0.87	12	0.01	-74.00	1118.00	5280	20220809	-81.65	901	20230630	7.55	2900	-66.59	20230424	901	7.55	20230630	5280	-81.65	20220809	901	7.55	20230630	0.11	N	043090	500	291 억		393007	N	N	0	N	00	N
146	20230705	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-1	5	-0.10	249476593	257356	64.62	965	983	958	1261	679	970	969.38	0.76	0	-48504	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	566	-13.09	0.87	12	0.44	-74.00	1118.00	5280	20220809	-81.65	901	20230630	7.55	2900	-66.59	20230424	901	7.55	20230630	5280	-81.65	20220809	901	7.55	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
147	20230705	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-1	5	-0.10	233731287	241044	60.53	965	983	958	1261	679	970	969.66	0.76	0	-43488	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	566	-13.09	0.87	12	0.41	-74.00	1118.00	5280	20220809	-81.65	901	20230630	7.55	2900	-66.59	20230424	901	7.55	20230630	5280	-81.65	20220809	901	7.55	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
148	20230705	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	5	2	0.52	203441762	209799	52.68	965	983	958	1261	679	970	969.70	0.76	0	-34809	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	569	-13.18	0.87	12	0.36	-74.00	1118.00	5280	20220809	-81.53	901	20230630	8.21	2900	-66.38	20230424	901	8.21	20230630	5280	-81.53	20220809	901	8.21	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
149	20230705	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	5	2	0.52	190329032	196300	49.29	965	983	958	1261	679	970	969.58	0.76	0	-29410	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	569	-13.18	0.87	12	0.34	-74.00	1118.00	5280	20220809	-81.53	901	20230630	8.21	2900	-66.38	20230424	901	8.21	20230630	5280	-81.53	20220809	901	8.21	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
150	20230705	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	8	2	0.82	150876557	155694	39.09	965	983	958	1261	679	970	969.06	0.76	0	-17763	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	571	-13.22	0.87	12	0.27	-74.00	1118.00	5280	20220809	-81.48	901	20230630	8.55	2900	-66.28	20230424	901	8.55	20230630	5280	-81.48	20220809	901	8.55	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
151	20230705	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	10	2	1.03	135733126	140205	35.21	965	980	958	1261	679	970	968.10	0.76	0	-13351	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	572	-13.24	0.88	12	0.24	-74.00	1118.00	5280	20220809	-81.44	901	20230630	8.77	2900	-66.21	20230424	901	8.77	20230630	5280	-81.44	20220809	901	8.77	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
152	20230705	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-4	5	-0.41	105039439	108665	27.29	965	980	958	1261	679	970	966.64	0.76	0	-16999	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	564	-13.05	0.86	12	0.19	-74.00	1118.00	5280	20220809	-81.70	901	20230630	7.21	2900	-66.69	20230424	901	7.21	20230630	5280	-81.70	20220809	901	7.21	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
153	20230705	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	0	3	0.00	5499209	5695	1.43	965	976	964	1261	679	970	965.62	0.76	0	-1335	1029	999	981	951	933	990	942	292	291	500	650	1	1	58398013	566	-13.11	0.87	12	0.01	-74.00	1118.00	5280	20220809	-81.63	901	20230630	7.66	2900	-66.55	20230424	901	7.66	20230630	5280	-81.63	20220809	901	7.66	20230630	0.11	N	043090	500	291 억		441797	N	N	0	N	00	N
154	20230704	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-26	5	-2.61	389568704	398234	30.37	996	1011	963	1294	698	996	978.26	0.91	0	-93772	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	566	-13.11	0.87	12	0.68	-74.00	1118.00	5280	20220809	-81.63	901	20230630	7.66	2900	-66.55	20230424	901	7.66	20230630	5280	-81.63	20220809	901	7.66	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
155	20230704	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	-19	5	-1.91	357541626	365219	27.85	996	1011	963	1294	698	996	978.98	0.91	0	-89688	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	571	-13.20	0.87	12	0.63	-74.00	1118.00	5280	20220809	-81.50	901	20230630	8.44	2900	-66.31	20230424	901	8.44	20230630	5280	-81.50	20220809	901	8.44	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
156	20230704	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-26	5	-2.61	340024874	347210	26.48	996	1011	963	1294	698	996	979.31	0.91	0	-87193	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	566	-13.11	0.87	12	0.59	-74.00	1118.00	5280	20220809	-81.63	901	20230630	7.66	2900	-66.55	20230424	901	7.66	20230630	5280	-81.63	20220809	901	7.66	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
157	20230704	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-29	5	-2.91	321499966	328154	25.02	996	1011	963	1294	698	996	979.72	0.91	0	-85711	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	565	-13.07	0.86	12	0.56	-74.00	1118.00	5280	20220809	-81.69	901	20230630	7.33	2900	-66.66	20230424	901	7.33	20230630	5280	-81.69	20220809	901	7.33	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
158	20230704	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-20	5	-2.01	273986533	279283	21.30	996	1011	963	1294	698	996	981.04	0.91	0	-79781	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	570	-13.19	0.87	12	0.48	-74.00	1118.00	5280	20220809	-81.52	901	20230630	8.32	2900	-66.34	20230424	901	8.32	20230630	5280	-81.52	20220809	901	8.32	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
159	20230704	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-27	5	-2.71	245820301	250368	19.09	996	1011	963	1294	698	996	981.84	0.91	0	-69049	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	566	-13.09	0.87	12	0.43	-74.00	1118.00	5280	20220809	-81.65	901	20230630	7.55	2900	-66.59	20230424	901	7.55	20230630	5280	-81.65	20220809	901	7.55	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
160	20230704	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-20	5	-2.01	165447549	167749	12.79	996	1011	975	1294	698	996	986.28	0.91	0	-47266	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	570	-13.19	0.87	12	0.29	-74.00	1118.00	5280	20220809	-81.52	901	20230630	8.32	2900	-66.34	20230424	901	8.32	20230630	5280	-81.52	20220809	901	8.32	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
161	20230704	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	10	2	1.00	9047235	9036	0.69	996	1008	996	1294	698	996	1001.24	0.91	0	-3651	1123	1059	1002	938	881	1091	970	292	298	500	670	1	1	58398013	587	-13.59	0.90	12	0.02	-74.00	1118.00	5280	20220809	-80.95	901	20230630	11.65	2900	-65.31	20230424	901	11.65	20230630	5280	-80.95	20220809	901	11.65	20230630	0.11	N	043090	500	291 억		532587	N	N	0	N	00	N
162	20230703	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	38	2	3.97	1328167210	1310505	121.37	957	1066	945	1245	671	958	1013.48	0.96	0	-29085	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	582	-13.46	0.89	12	2.24	-74.00	1118.00	5280	20220809	-81.14	901	20230630	10.54	2900	-65.66	20230424	901	10.54	20230630	5280	-81.14	20220809	901	10.54	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
163	20230703	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	38	2	3.97	1291487750	1273654	117.96	957	1066	945	1245	671	958	1014.00	0.96	0	-23932	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	582	-13.46	0.89	12	2.18	-74.00	1118.00	5280	20220809	-81.14	901	20230630	10.54	2900	-65.66	20230424	901	10.54	20230630	5280	-81.14	20220809	901	10.54	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
164	20230703	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	50	2	5.22	1252247075	1234359	114.32	957	1066	945	1245	671	958	1014.49	0.96	0	-10842	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	589	-13.62	0.90	12	2.11	-74.00	1118.00	5280	20220809	-80.91	901	20230630	11.88	2900	-65.24	20230424	901	11.88	20230630	5280	-80.91	20220809	901	11.88	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
165	20230703	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	42	2	4.38	1195206568	1177552	109.06	957	1066	945	1245	671	958	1014.99	0.96	0	-235	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	584	-13.51	0.89	12	2.02	-74.00	1118.00	5280	20220809	-81.06	901	20230630	10.99	2900	-65.52	20230424	901	10.99	20230630	5280	-81.06	20220809	901	10.99	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
166	20230703	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	70	2	7.31	943571572	928872	86.02	957	1066	945	1245	671	958	1015.83	0.96	0	-17811	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	600	-13.89	0.92	12	1.59	-74.00	1118.00	5280	20220809	-80.53	901	20230630	14.10	2900	-64.55	20230424	901	14.10	20230630	5280	-80.53	20220809	901	14.10	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
167	20230703	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	51	2	5.32	442426263	443563	41.08	957	1030	945	1245	671	958	997.44	0.96	0	92738	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	589	-13.64	0.90	12	0.76	-74.00	1118.00	5280	20220809	-80.89	901	20230630	11.99	2900	-65.21	20230424	901	11.99	20230630	5280	-80.89	20220809	901	11.99	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
168	20230703	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	46	2	4.80	233348007	236173	21.87	957	1014	945	1245	671	958	988.04	0.96	0	35196	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	586	-13.57	0.90	12	0.40	-74.00	1118.00	5280	20220809	-80.98	901	20230630	11.43	2900	-65.38	20230424	901	11.43	20230630	5280	-80.98	20220809	901	11.43	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N
169	20230703	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	2	2	0.21	6487847	6783	0.63	957	977	945	1245	671	958	956.49	0.96	0	167	1026	991	946	911	866	969	889	292	287	500	650	1	1	58398013	561	-12.97	0.86	12	0.01	-74.00	1118.00	5280	20220809	-81.82	901	20230630	6.55	2900	-66.90	20230424	901	6.55	20230630	5280	-81.82	20220809	901	6.55	20230630	0.11	N	043090	500	291 억		561022	N	N	0	N	00	N