KissMeData/335870/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	161138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	37	2	2.02	48636509	26231	66.54	1849	1868	1835	2380	1282	1831	1854.16	13.45	0	1619	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	312	-1.70	1.13	12	0.16	-1101.00	1659.00	21450	20220927	-91.29	1608	20230726	16.17	3560	-47.53	20230110	1608	16.17	20230726	21450	-91.29	20220927	1608	16.17	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
3	20230731	151137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	21	2	1.15	45507128	24550	62.27	1849	1861	1835	2380	1282	1831	1853.65	13.45	0	1497	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	309	-1.68	1.12	12	0.15	-1101.00	1659.00	21450	20220927	-91.37	1608	20230726	15.17	3560	-47.98	20230110	1608	15.17	20230726	21450	-91.37	20220927	1608	15.17	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
4	20230731	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	27	2	1.47	31169542	16821	42.67	1849	1861	1835	2380	1282	1831	1853.01	13.45	0	1147	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	310	-1.69	1.12	12	0.10	-1101.00	1659.00	21450	20220927	-91.34	1608	20230726	15.55	3560	-47.81	20230110	1608	15.55	20230726	21450	-91.34	20220927	1608	15.55	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
5	20230731	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	23	2	1.26	13598982	7359	18.67	1849	1861	1835	2380	1282	1831	1847.94	13.45	0	1092	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	309	-1.68	1.12	12	0.04	-1101.00	1659.00	21450	20220927	-91.36	1608	20230726	15.30	3560	-47.92	20230110	1608	15.30	20230726	21450	-91.36	20220927	1608	15.30	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
6	20230731	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	20	2	1.09	12701062	6874	17.44	1849	1861	1835	2380	1282	1831	1847.70	13.45	0	982	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	309	-1.68	1.12	12	0.04	-1101.00	1659.00	21450	20220927	-91.37	1608	20230726	15.11	3560	-48.01	20230110	1608	15.11	20230726	21450	-91.37	20220927	1608	15.11	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
7	20230731	111156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	19	2	1.04	7353730	3982	10.10	1849	1861	1835	2380	1282	1831	1846.74	13.45	0	766	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	309	-1.68	1.12	12	0.02	-1101.00	1659.00	21450	20220927	-91.38	1608	20230726	15.05	3560	-48.03	20230110	1608	15.05	20230726	21450	-91.38	20220927	1608	15.05	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
8	20230731	101153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	19	2	1.04	4067309	2204	5.59	1849	1861	1835	2380	1282	1831	1845.42	13.45	0	277	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	309	-1.68	1.12	12	0.01	-1101.00	1659.00	21450	20220927	-91.38	1608	20230726	15.05	3560	-48.03	20230110	1608	15.05	20230726	21450	-91.38	20220927	1608	15.05	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
9	20230731	091140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	18	2	0.98	238521	129	0.33	1849	1849	1849	2380	1282	1831	1849.00	13.45	0	-8	1932	1881	1825	1774	1718	1907	1800	17	549	100	1090	1	1	16681422	308	-1.68	1.11	12	0.00	-1101.00	1659.00	21450	20220927	-91.38	1608	20230726	14.99	3560	-48.06	20230110	1608	14.99	20230726	21450	-91.38	20220927	1608	14.99	20230726	0.93	N	335870	100	16 억		2243156	N	N	0	N	00	N
10	20230728	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	66	2	3.74	70994125	39420	49.93	1769	1876	1769	2290	1236	1765	1800.97	13.43	0	2312	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	305	-1.66	1.10	12	0.24	-1101.00	1659.00	21450	20220927	-91.46	1608	20230726	13.87	3560	-48.57	20230110	1608	13.87	20230726	21450	-91.46	20220927	1608	13.87	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
11	20230728	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	32	2	1.81	67718322	37621	47.66	1769	1876	1769	2290	1236	1765	1800.01	13.43	0	2364	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	300	-1.63	1.08	12	0.23	-1101.00	1659.00	21450	20220927	-91.62	1608	20230726	11.75	3560	-49.52	20230110	1608	11.75	20230726	21450	-91.62	20220927	1608	11.75	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
12	20230728	141138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1812	47	2	2.66	64416654	35793	45.34	1769	1876	1769	2290	1236	1765	1799.70	13.43	0	1904	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	302	-1.65	1.09	12	0.21	-1101.00	1659.00	21450	20220927	-91.55	1608	20230726	12.69	3560	-49.10	20230110	1608	12.69	20230726	21450	-91.55	20220927	1608	12.69	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
13	20230728	131142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	51	2	2.89	61909805	34412	43.59	1769	1876	1769	2290	1236	1765	1799.08	13.43	0	1387	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	303	-1.65	1.09	12	0.21	-1101.00	1659.00	21450	20220927	-91.53	1608	20230726	12.94	3560	-48.99	20230110	1608	12.94	20230726	21450	-91.53	20220927	1608	12.94	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
14	20230728	121140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	35	2	1.98	58353573	32452	41.11	1769	1876	1769	2290	1236	1765	1798.15	13.43	0	1158	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	300	-1.63	1.08	12	0.19	-1101.00	1659.00	21450	20220927	-91.61	1608	20230726	11.94	3560	-49.44	20230110	1608	11.94	20230726	21450	-91.61	20220927	1608	11.94	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
15	20230728	111146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1788	23	2	1.30	58133382	32329	40.95	1769	1876	1769	2290	1236	1765	1798.18	13.43	0	1124	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	298	-1.62	1.08	12	0.19	-1101.00	1659.00	21450	20220927	-91.66	1608	20230726	11.19	3560	-49.78	20230110	1608	11.19	20230726	21450	-91.66	20220927	1608	11.19	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
16	20230728	101137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	26	2	1.47	56855718	31614	40.05	1769	1876	1769	2290	1236	1765	1798.43	13.43	0	986	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	299	-1.63	1.08	12	0.19	-1101.00	1659.00	21450	20220927	-91.65	1608	20230726	11.38	3560	-49.69	20230110	1608	11.38	20230726	21450	-91.65	20220927	1608	11.38	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
17	20230728	091146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	5	2	0.28	10022443	5612	7.11	1769	1876	1769	2290	1236	1765	1785.90	13.43	0	-792	1859	1812	1743	1696	1627	1835	1719	17	527	100	1050	1	1	16681422	295	-1.61	1.07	12	0.03	-1101.00	1659.00	21450	20220927	-91.75	1608	20230726	10.07	3560	-50.28	20230110	1608	10.07	20230726	21450	-91.75	20220927	1608	10.07	20230726	0.76	N	335870	100	16 억		2240729	N	N	0	N	00	N
18	20230727	161136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1765	87	2	5.18	136868965	78943	34.30	1678	1790	1674	2180	1175	1678	1733.77	13.48	-4664	-7156	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	294	-1.60	1.06	12	0.47	-1101.00	1659.00	21450	20220927	-91.77	1608	20230726	9.76	3560	-50.42	20230110	1608	9.76	20230726	21450	-91.77	20220927	1608	9.76	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
19	20230727	151137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1756	78	2	4.65	125868363	72735	31.60	1678	1790	1674	2180	1175	1678	1730.51	13.48	-4664	-6963	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	293	-1.59	1.06	12	0.44	-1101.00	1659.00	21450	20220927	-91.81	1608	20230726	9.20	3560	-50.67	20230110	1608	9.20	20230726	21450	-91.81	20220927	1608	9.20	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
20	20230727	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1761	83	2	4.95	122819978	71001	30.85	1678	1790	1674	2180	1175	1678	1729.83	13.48	-4664	-7714	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	294	-1.60	1.06	12	0.43	-1101.00	1659.00	21450	20220927	-91.79	1608	20230726	9.51	3560	-50.53	20230110	1608	9.51	20230726	21450	-91.79	20220927	1608	9.51	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
21	20230727	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1762	84	2	5.01	120489449	69679	30.27	1678	1790	1674	2180	1175	1678	1729.21	13.48	-4664	-7938	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	294	-1.60	1.06	12	0.42	-1101.00	1659.00	21450	20220927	-91.79	1608	20230726	9.58	3560	-50.51	20230110	1608	9.58	20230726	21450	-91.79	20220927	1608	9.58	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
22	20230727	121133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	52	2	3.10	107067228	61960	26.92	1678	1790	1674	2180	1175	1678	1728.01	13.48	-4664	-7692	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	289	-1.57	1.04	12	0.37	-1101.00	1659.00	21450	20220927	-91.93	1608	20230726	7.59	3560	-51.40	20230110	1608	7.59	20230726	21450	-91.93	20220927	1608	7.59	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
23	20230727	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1723	45	2	2.68	93814991	54231	23.56	1678	1790	1674	2180	1175	1678	1729.91	13.48	-4664	-9500	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	287	-1.56	1.04	12	0.33	-1101.00	1659.00	21450	20220927	-91.97	1608	20230726	7.15	3560	-51.60	20230110	1608	7.15	20230726	21450	-91.97	20220927	1608	7.15	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
24	20230727	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	92	2	5.48	62562594	35978	15.63	1678	1790	1674	2180	1175	1678	1738.91	13.48	-4664	-10572	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	295	-1.61	1.07	12	0.22	-1101.00	1659.00	21450	20220927	-91.75	1608	20230726	10.07	3560	-50.28	20230110	1608	10.07	20230726	21450	-91.75	20220927	1608	10.07	20230726	0.72	N	335870	100	16 억		2247885	N	N	0	N	00	N
25	20230727	091131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	112	2	6.67	33022168	19457	8.45	1678	1790	1674	2180	1175	1678	1697.19	13.48	-4664	690	1868	1772	1690	1594	1512	1732	1554	17	502	100	1000	1	1	16681422	299	-1.63	1.08	12	0.12	-1101.00	1659.00	21450	20220927	-91.66	1608	20230726	11.32	3560	-49.72	20230110	1608	11.32	20230726	21450	-91.66	20220927	1608	11.32	20230726	0.72	N	335870	100	16 억		2247885	Y	N	0	N	00	N
26	20230726	161129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1678	-116	5	-6.47	385483576	230146	195.95	1786	1786	1608	2330	1256	1794	1674.95	13.50	0	-4681	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	280	-1.52	1.01	12	1.38	-1101.00	1659.00	21450	20220927	-92.18	1608	20230726	4.35	3560	-52.87	20230110	1608	4.35	20230726	21450	-92.18	20220927	1608	4.35	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
27	20230726	151135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1652	-142	5	-7.92	381299381	227631	193.80	1786	1786	1608	2330	1256	1794	1675.08	13.50	0	-4644	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	276	-1.50	1.00	12	1.36	-1101.00	1659.00	21450	20220927	-92.30	1608	20230726	2.74	3560	-53.60	20230110	1608	2.74	20230726	21450	-92.30	20220927	1608	2.74	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
28	20230726	141126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1683	-111	5	-6.19	361150345	215593	183.56	1786	1786	1608	2330	1256	1794	1675.15	13.50	0	-5189	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	281	-1.53	1.01	12	1.29	-1101.00	1659.00	21450	20220927	-92.15	1608	20230726	4.66	3560	-52.72	20230110	1608	4.66	20230726	21450	-92.15	20220927	1608	4.66	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
29	20230726	131122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1672	-122	5	-6.80	353430589	210996	179.64	1786	1786	1608	2330	1256	1794	1675.06	13.50	0	-5131	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	279	-1.52	1.01	12	1.26	-1101.00	1659.00	21450	20220927	-92.21	1608	20230726	3.98	3560	-53.03	20230110	1608	3.98	20230726	21450	-92.21	20220927	1608	3.98	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
30	20230726	121127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1703	-91	5	-5.07	331925420	198225	168.77	1786	1786	1608	2330	1256	1794	1674.49	13.50	0	-1648	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	284	-1.55	1.03	12	1.19	-1101.00	1659.00	21450	20220927	-92.06	1608	20230726	5.91	3560	-52.16	20230110	1608	5.91	20230726	21450	-92.06	20220927	1608	5.91	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
31	20230726	111121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1640	-154	5	-8.58	205353286	123904	105.49	1786	1786	1608	2330	1256	1794	1657.36	13.50	0	-1417	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	274	-1.49	0.99	12	0.74	-1101.00	1659.00	21450	20220927	-92.35	1608	20230726	1.99	3560	-53.93	20230110	1608	1.99	20230726	21450	-92.35	20220927	1608	1.99	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
32	20230726	101129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1669	-125	5	-6.97	61053792	35738	30.43	1786	1786	1669	2330	1256	1794	1708.37	13.50	0	-4879	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	278	-1.52	1.01	12	0.21	-1101.00	1659.00	21450	20220927	-92.22	1669	20230726	0.00	3560	-53.12	20230110	1669	0.00	20230726	21450	-92.22	20220927	1669	0.00	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
33	20230726	091123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1744	-50	5	-2.79	14330224	8113	6.91	1786	1786	1741	2330	1256	1794	1766.33	13.50	0	-4217	1994	1893	1822	1721	1650	1858	1686	17	537	100	1070	1	1	16681422	291	-1.58	1.05	12	0.05	-1101.00	1659.00	21450	20220927	-91.87	1741	20230726	0.17	3560	-51.01	20230110	1741	0.17	20230726	21450	-91.87	20220927	1741	0.17	20230726	0.66	N	335870	100	16 억		2252549	N	N	0	N	00	N
34	20230725	161121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1794	-67	5	-3.60	209337754	115732	144.38	1861	1923	1751	2415	1303	1861	1808.82	13.52	0	-2672	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	299	-1.63	1.08	12	0.69	-1101.00	1659.00	21450	20220927	-91.64	1751	20230725	2.46	3560	-49.61	20230110	1751	2.46	20230725	21450	-91.64	20220927	1751	2.46	20230725	0.66	N	335870	100	16 억		2254685	N	Y	0	N	00	N
35	20230725	151109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1793	-68	5	-3.65	202470647	111913	139.62	1861	1923	1751	2415	1303	1861	1809.18	13.52	0	-1332	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	299	-1.63	1.08	12	0.67	-1101.00	1659.00	21450	20220927	-91.64	1751	20230725	2.40	3560	-49.63	20230110	1751	2.40	20230725	21450	-91.64	20220927	1751	2.40	20230725	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
36	20230725	141107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1759	-102	5	-5.48	193274363	106746	133.17	1861	1923	1751	2415	1303	1861	1810.60	13.52	0	-144	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	293	-1.60	1.06	12	0.64	-1101.00	1659.00	21450	20220927	-91.80	1751	20230725	0.46	3560	-50.59	20230110	1751	0.46	20230725	21450	-91.80	20220927	1751	0.46	20230725	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
37	20230725	131118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1785	-76	5	-4.08	170729882	93945	117.20	1861	1923	1751	2415	1303	1861	1817.34	13.52	0	-421	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	298	-1.62	1.08	12	0.56	-1101.00	1659.00	21450	20220927	-91.68	1751	20230725	1.94	3560	-49.86	20230110	1751	1.94	20230725	21450	-91.68	20220927	1751	1.94	20230725	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
38	20230725	121117	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1775	-86	5	-4.62	162144132	89116	111.18	1861	1923	1751	2415	1303	1861	1819.47	13.52	0	32	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	296	-1.61	1.07	12	0.53	-1101.00	1659.00	21450	20220927	-91.72	1751	20230725	1.37	3560	-50.14	20230110	1751	1.37	20230725	21450	-91.72	20220927	1751	1.37	20230725	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
39	20230725	111114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1784	-77	5	-4.14	161208629	88591	110.52	1861	1923	1751	2415	1303	1861	1819.70	13.52	0	94	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	298	-1.62	1.08	12	0.53	-1101.00	1659.00	21450	20220927	-91.68	1751	20230725	1.88	3560	-49.89	20230110	1751	1.88	20230725	21450	-91.68	20220927	1751	1.88	20230725	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
40	20230725	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	15	2	0.81	58442090	31018	38.70	1861	1923	1822	2415	1303	1861	1884.13	13.52	0	-2283	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	313	-1.70	1.13	12	0.19	-1101.00	1659.00	21450	20220927	-91.25	1810	20230724	3.65	3560	-47.30	20230110	1810	3.65	20230724	21450	-91.25	20220927	1810	3.65	20230724	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
41	20230725	091112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	-38	5	-2.04	4975238	2677	3.34	1861	1861	1823	2415	1303	1861	1858.51	13.52	0	-765	2000	1930	1870	1800	1740	1900	1770	17	556	100	1110	1	1	16681422	304	-1.66	1.10	12	0.02	-1101.00	1659.00	21450	20220927	-91.50	1810	20230724	0.72	3560	-48.79	20230110	1810	0.72	20230724	21450	-91.50	20220927	1810	0.72	20230724	0.66	N	335870	100	16 억		2254685	N	N	0	N	00	N
42	20230724	161115	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1861	-79	5	-4.07	145155662	78847	251.95	1930	1940	1810	2520	1358	1940	1840.93	13.57	0	-9467	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	310	-1.69	1.12	12	0.47	-1101.00	1659.00	21450	20220927	-91.32	1810	20230724	2.82	3560	-47.72	20230110	1810	2.82	20230724	21450	-91.32	20220927	1810	2.82	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
43	20230724	151109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1825	-115	5	-5.93	133305940	72476	231.59	1930	1940	1810	2520	1358	1940	1839.31	13.57	0	-8060	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	304	-1.66	1.10	12	0.43	-1101.00	1659.00	21450	20220927	-91.49	1810	20230724	0.83	3560	-48.74	20230110	1810	0.83	20230724	21450	-91.49	20220927	1810	0.83	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
44	20230724	141107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1816	-124	5	-6.39	126822571	68918	220.22	1930	1940	1810	2520	1358	1940	1840.20	13.57	0	-8029	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	303	-1.65	1.09	12	0.41	-1101.00	1659.00	21450	20220927	-91.53	1810	20230724	0.33	3560	-48.99	20230110	1810	0.33	20230724	21450	-91.53	20220927	1810	0.33	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
45	20230724	131109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1832	-108	5	-5.57	111439844	60485	193.27	1930	1940	1810	2520	1358	1940	1842.44	13.57	0	-8053	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	306	-1.66	1.10	12	0.36	-1101.00	1659.00	21450	20220927	-91.46	1810	20230724	1.22	3560	-48.54	20230110	1810	1.22	20230724	21450	-91.46	20220927	1810	1.22	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
46	20230724	121111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1821	-119	5	-6.13	105759678	57366	183.31	1930	1940	1810	2520	1358	1940	1843.60	13.57	0	-7975	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	304	-1.65	1.10	12	0.34	-1101.00	1659.00	21450	20220927	-91.51	1810	20230724	0.61	3560	-48.85	20230110	1810	0.61	20230724	21450	-91.51	20220927	1810	0.61	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
47	20230724	111115	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1847	-93	5	-4.79	90771987	49126	156.98	1930	1940	1810	2520	1358	1940	1847.74	13.57	0	-6869	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	308	-1.68	1.11	12	0.29	-1101.00	1659.00	21450	20220927	-91.39	1810	20230724	2.04	3560	-48.12	20230110	1810	2.04	20230724	21450	-91.39	20220927	1810	2.04	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
48	20230724	101103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1843	-97	5	-5.00	63544283	34241	109.41	1930	1940	1820	2520	1358	1940	1855.80	13.57	0	-5317	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	307	-1.67	1.11	12	0.21	-1101.00	1659.00	21450	20220927	-91.41	1820	20230724	1.26	3560	-48.23	20230110	1820	1.26	20230724	21450	-91.41	20220927	1820	1.26	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
49	20230724	091111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1899	-41	5	-2.11	13139620	6847	21.88	1930	1940	1882	2520	1358	1940	1919.03	13.57	0	-3861	1974	1956	1937	1919	1900	1947	1910	17	581	100	1160	1	1	16681422	317	-1.72	1.14	12	0.04	-1101.00	1659.00	21450	20220927	-91.15	1882	20230724	0.90	3560	-46.66	20230110	1882	0.90	20230724	21450	-91.15	20220927	1882	0.90	20230724	0.66	N	335870	100	16 억		2264145	N	N	0	N	00	N
50	20230721	161059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1940	-16	5	-0.82	60531591	31295	208.34	1945	1955	1918	2540	1370	1956	1933.85	13.60	0	-4016	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	324	-1.76	1.17	12	0.19	-1101.00	1659.00	21450	20220927	-90.96	1918	20230721	1.15	3560	-45.51	20230110	1918	1.15	20230721	21450	-90.96	20220927	1918	1.15	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
51	20230721	151101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1922	-34	5	-1.74	51881411	26829	178.61	1945	1955	1918	2540	1370	1956	1933.78	13.60	0	-3774	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	321	-1.75	1.16	12	0.16	-1101.00	1659.00	21450	20220927	-91.04	1918	20230721	0.21	3560	-46.01	20230110	1918	0.21	20230721	21450	-91.04	20220927	1918	0.21	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
52	20230721	141057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1937	-19	5	-0.97	24073304	12411	82.62	1945	1955	1935	2540	1370	1956	1939.67	13.60	0	-3109	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	323	-1.76	1.17	12	0.07	-1101.00	1659.00	21450	20220927	-90.97	1935	20230721	0.10	3560	-45.59	20230110	1935	0.10	20230721	21450	-90.97	20220927	1935	0.10	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
53	20230721	131101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1937	-19	5	-0.97	19911622	10264	68.33	1945	1955	1935	2540	1370	1956	1939.95	13.60	0	-2828	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	323	-1.76	1.17	12	0.06	-1101.00	1659.00	21450	20220927	-90.97	1935	20230721	0.10	3560	-45.59	20230110	1935	0.10	20230721	21450	-90.97	20220927	1935	0.10	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
54	20230721	121115	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1935	-21	5	-1.07	14817660	7636	50.84	1945	1955	1935	2540	1370	1956	1940.50	13.60	0	-2098	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	323	-1.76	1.17	12	0.05	-1101.00	1659.00	21450	20220927	-90.98	1935	20230721	0.00	3560	-45.65	20230110	1935	0.00	20230721	21450	-90.98	20220927	1935	0.00	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
55	20230721	111111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1938	-18	5	-0.92	12537561	6460	43.01	1945	1955	1938	2540	1370	1956	1940.80	13.60	0	-2014	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	323	-1.76	1.17	12	0.04	-1101.00	1659.00	21450	20220927	-90.97	1938	20230721	0.00	3560	-45.56	20230110	1938	0.00	20230721	21450	-90.97	20220927	1938	0.00	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
56	20230721	101109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1940	-16	5	-0.82	6438447	3315	22.07	1945	1955	1938	2540	1370	1956	1942.22	13.60	0	-1460	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	324	-1.76	1.17	12	0.02	-1101.00	1659.00	21450	20220927	-90.96	1938	20230721	0.10	3560	-45.51	20230110	1938	0.10	20230721	21450	-90.96	20220927	1938	0.10	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
57	20230721	091106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1952	-4	5	-0.20	1471936	757	5.04	1945	1955	1938	2540	1370	1956	1944.43	13.60	0	-741	2004	1980	1964	1940	1924	1972	1932	17	585	100	1170	1	1	16681422	326	-1.77	1.18	12	0.00	-1101.00	1659.00	21450	20220927	-90.90	1938	20230721	0.72	3560	-45.17	20230110	1938	0.72	20230721	21450	-90.90	20220927	1938	0.72	20230721	0.69	N	335870	100	16 억		2267890	N	N	0	N	00	N
58	20230720	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-13	5	-0.66	29161502	14917	72.42	1988	1988	1948	2555	1379	1969	1954.82	13.60	0	-1548	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	326	-1.78	1.18	12	0.09	-1101.00	1659.00	21450	20220927	-90.88	1940	20230719	0.82	3560	-45.06	20230110	1940	0.82	20230719	21450	-90.88	20220927	1940	0.82	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
59	20230720	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-19	5	-0.96	24132289	12340	59.91	1988	1988	1948	2555	1379	1969	1955.51	13.60	0	-1548	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	325	-1.77	1.18	12	0.07	-1101.00	1659.00	21450	20220927	-90.91	1940	20230719	0.52	3560	-45.22	20230110	1940	0.52	20230719	21450	-90.91	20220927	1940	0.52	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
60	20230720	141053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-18	5	-0.91	19581251	10005	48.57	1988	1988	1950	2555	1379	1969	1957.03	13.60	0	-1539	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	325	-1.77	1.18	12	0.06	-1101.00	1659.00	21450	20220927	-90.90	1940	20230719	0.57	3560	-45.20	20230110	1940	0.57	20230719	21450	-90.90	20220927	1940	0.57	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
61	20230720	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-19	5	-0.96	19224810	9823	47.69	1988	1988	1950	2555	1379	1969	1957.00	13.60	0	-1508	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	325	-1.77	1.18	12	0.06	-1101.00	1659.00	21450	20220927	-90.91	1940	20230719	0.52	3560	-45.22	20230110	1940	0.52	20230719	21450	-90.91	20220927	1940	0.52	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
62	20230720	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	-11	5	-0.56	14406066	7354	35.70	1988	1988	1951	2555	1379	1969	1958.81	13.60	0	-1472	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	327	-1.78	1.18	12	0.04	-1101.00	1659.00	21450	20220927	-90.87	1940	20230719	0.93	3560	-45.00	20230110	1940	0.93	20230719	21450	-90.87	20220927	1940	0.93	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
63	20230720	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	-12	5	-0.61	12559934	6410	31.12	1988	1988	1951	2555	1379	1969	1959.28	13.60	0	-1160	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	326	-1.78	1.18	12	0.04	-1101.00	1659.00	21450	20220927	-90.88	1940	20230719	0.88	3560	-45.03	20230110	1940	0.88	20230719	21450	-90.88	20220927	1940	0.88	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
64	20230720	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-17	5	-0.86	10173004	5191	25.20	1988	1988	1951	2555	1379	1969	1959.56	13.60	0	-824	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	326	-1.77	1.18	12	0.03	-1101.00	1659.00	21450	20220927	-90.90	1940	20230719	0.62	3560	-45.17	20230110	1940	0.62	20230719	21450	-90.90	20220927	1940	0.62	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
65	20230720	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	-14	5	-0.71	4338159	2205	10.70	1988	1988	1951	2555	1379	1969	1967.34	13.60	0	-569	2015	1992	1966	1943	1917	1979	1930	17	588	100	1180	1	1	16681422	326	-1.78	1.18	12	0.01	-1101.00	1659.00	21450	20220927	-90.89	1940	20230719	0.77	3560	-45.08	20230110	1940	0.77	20230719	21450	-90.89	20220927	1940	0.77	20230719	0.69	N	335870	100	16 억		2269317	N	N	0	N	00	N
66	20230719	161110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1969	-2	5	-0.10	40076300	20492	87.07	1971	1989	1940	2560	1380	1971	1955.67	13.65	0	-7208	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	328	-1.79	1.19	12	0.12	-1101.00	1659.00	21450	20220927	-90.82	1940	20230719	1.49	3560	-44.69	20230110	1940	1.49	20230719	21450	-90.82	20220927	1940	1.49	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
67	20230719	151109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1950	-21	5	-1.07	37299125	19077	81.06	1971	1989	1940	2560	1380	1971	1955.19	13.65	0	-6929	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	325	-1.77	1.18	12	0.11	-1101.00	1659.00	21450	20220927	-90.91	1940	20230719	0.52	3560	-45.22	20230110	1940	0.52	20230719	21450	-90.91	20220927	1940	0.52	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
68	20230719	141114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1953	-18	5	-0.91	25098231	12823	54.49	1971	1989	1940	2560	1380	1971	1957.28	13.65	0	-6578	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	326	-1.77	1.18	12	0.08	-1101.00	1659.00	21450	20220927	-90.90	1940	20230719	0.67	3560	-45.14	20230110	1940	0.67	20230719	21450	-90.90	20220927	1940	0.67	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
69	20230719	131058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1964	-7	5	-0.36	23068861	11785	50.08	1971	1989	1940	2560	1380	1971	1957.48	13.65	0	-6498	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	328	-1.78	1.18	12	0.07	-1101.00	1659.00	21450	20220927	-90.84	1940	20230719	1.24	3560	-44.83	20230110	1940	1.24	20230719	21450	-90.84	20220927	1940	1.24	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
70	20230719	121116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1964	-7	5	-0.36	22701632	11598	49.28	1971	1989	1940	2560	1380	1971	1957.37	13.65	0	-6472	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	328	-1.78	1.18	12	0.07	-1101.00	1659.00	21450	20220927	-90.84	1940	20230719	1.24	3560	-44.83	20230110	1940	1.24	20230719	21450	-90.84	20220927	1940	1.24	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
71	20230719	111112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1965	-6	5	-0.30	20321870	10384	44.12	1971	1989	1940	2560	1380	1971	1957.04	13.65	0	-6414	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	328	-1.78	1.18	12	0.06	-1101.00	1659.00	21450	20220927	-90.84	1940	20230719	1.29	3560	-44.80	20230110	1940	1.29	20230719	21450	-90.84	20220927	1940	1.29	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
72	20230719	101104	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1965	-6	5	-0.30	17714377	9059	38.49	1971	1989	1940	2560	1380	1971	1955.45	13.65	0	-5580	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	328	-1.78	1.18	12	0.05	-1101.00	1659.00	21450	20220927	-90.84	1940	20230719	1.29	3560	-44.80	20230110	1940	1.29	20230719	21450	-90.84	20220927	1940	1.29	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
73	20230719	091102	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1945	-26	5	-1.32	9452783	4834	20.54	1971	1971	1945	2560	1380	1971	1955.48	13.65	0	-3704	2093	2032	1999	1938	1905	2015	1921	17	590	100	1180	1	1	16681422	324	-1.77	1.17	12	0.03	-1101.00	1659.00	21450	20220927	-90.93	1945	20230719	0.00	3560	-45.37	20230110	1945	0.00	20230719	21450	-90.93	20220927	1945	0.00	20230719	0.67	N	335870	100	16 억		2276368	N	N	0	N	00	N
74	20230718	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-27	5	-1.35	46583987	23532	68.04	2010	2060	1966	2595	1399	1998	1980.62	13.67	0	-5005	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	329	-1.79	1.19	12	0.14	-1101.00	1659.00	21450	20220927	-90.81	1945	20230629	1.34	3560	-44.63	20230110	1945	1.34	20230629	21450	-90.81	20220927	1945	1.34	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
75	20230718	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-23	5	-1.15	40296079	20342	58.81	2010	2060	1966	2595	1399	1998	1980.93	13.67	0	-4690	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	329	-1.79	1.19	12	0.12	-1101.00	1659.00	21450	20220927	-90.79	1945	20230629	1.54	3560	-44.52	20230110	1945	1.54	20230629	21450	-90.79	20220927	1945	1.54	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
76	20230718	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	-20	5	-1.00	38128431	19246	55.64	2010	2060	1966	2595	1399	1998	1981.11	13.67	0	-4215	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	330	-1.80	1.19	12	0.12	-1101.00	1659.00	21450	20220927	-90.78	1945	20230629	1.70	3560	-44.44	20230110	1945	1.70	20230629	21450	-90.78	20220927	1945	1.70	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
77	20230718	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	-12	5	-0.60	38060918	19212	55.55	2010	2060	1966	2595	1399	1998	1981.10	13.67	0	-4186	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	331	-1.80	1.20	12	0.12	-1101.00	1659.00	21450	20220927	-90.74	1945	20230629	2.11	3560	-44.21	20230110	1945	2.11	20230629	21450	-90.74	20220927	1945	2.11	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
78	20230718	121108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-25	5	-1.25	36793189	18577	53.71	2010	2060	1966	2595	1399	1998	1980.58	13.67	0	-3659	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	329	-1.79	1.19	12	0.11	-1101.00	1659.00	21450	20220927	-90.80	1945	20230629	1.44	3560	-44.58	20230110	1945	1.44	20230629	21450	-90.80	20220927	1945	1.44	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
79	20230718	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-27	5	-1.35	30575107	15421	44.58	2010	2060	1970	2595	1399	1998	1982.69	13.67	0	-2785	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	329	-1.79	1.19	12	0.09	-1101.00	1659.00	21450	20220927	-90.81	1945	20230629	1.34	3560	-44.63	20230110	1945	1.34	20230629	21450	-90.81	20220927	1945	1.34	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
80	20230718	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	-11	5	-0.55	16015666	8049	23.27	2010	2060	1970	2595	1399	1998	1989.77	13.67	0	-1989	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	1	1	16681422	331	-1.80	1.20	12	0.05	-1101.00	1659.00	21450	20220927	-90.74	1945	20230629	2.16	3560	-44.19	20230110	1945	2.16	20230629	21450	-90.74	20220927	1945	2.16	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
81	20230718	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	12	2	0.60	780425	388	1.12	2010	2060	2010	2595	1399	1998	2011.40	13.67	0	-332	2165	2081	2031	1947	1897	2056	1922	17	598	100	1190	5	1	16681422	335	-1.83	1.21	12	0.00	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.81	N	335870	100	16 억		2281138	N	N	0	N	00	N
82	20230717	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-57	5	-2.77	69399858	34233	41.75	2115	2115	1981	2670	1440	2055	2027.29	13.68	0	-1233	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	1	1	16681422	333	-1.81	1.20	12	0.21	-1101.00	1659.00	21450	20220927	-90.69	1945	20230629	2.72	3560	-43.88	20230110	1945	2.72	20230629	21450	-90.69	20220927	1945	2.72	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
83	20230717	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-45	5	-2.19	66870243	32967	40.20	2115	2115	1981	2670	1440	2055	2028.40	13.68	0	-1233	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	5	1	16681422	335	-1.83	1.21	12	0.20	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
84	20230717	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-35	5	-1.70	66618898	32842	40.05	2115	2115	1981	2670	1440	2055	2028.47	13.68	0	-1117	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	5	1	16681422	337	-1.83	1.22	12	0.20	-1101.00	1659.00	21450	20220927	-90.58	1945	20230629	3.86	3560	-43.26	20230110	1945	3.86	20230629	21450	-90.58	20220927	1945	3.86	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
85	20230717	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-45	5	-2.19	65974668	32523	39.66	2115	2115	1981	2670	1440	2055	2028.55	13.68	0	-956	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	5	1	16681422	335	-1.83	1.21	12	0.19	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
86	20230717	121056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	-69	5	-3.36	60616601	29832	36.38	2115	2115	1981	2670	1440	2055	2031.93	13.68	0	-878	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	1	1	16681422	331	-1.80	1.20	12	0.18	-1101.00	1659.00	21450	20220927	-90.74	1945	20230629	2.11	3560	-44.21	20230110	1945	2.11	20230629	21450	-90.74	20220927	1945	2.11	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
87	20230717	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-30	5	-1.46	49981125	24512	29.89	2115	2115	2000	2670	1440	2055	2039.05	13.68	0	-1312	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	5	1	16681422	338	-1.84	1.22	12	0.15	-1101.00	1659.00	21450	20220927	-90.56	1945	20230629	4.11	3560	-43.12	20230110	1945	4.11	20230629	21450	-90.56	20220927	1945	4.11	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
88	20230717	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-50	5	-2.43	39001250	19116	23.31	2115	2115	2000	2670	1440	2055	2040.24	13.68	0	-1143	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	5	1	16681422	334	-1.82	1.21	12	0.11	-1101.00	1659.00	21450	20220927	-90.65	1945	20230629	3.08	3560	-43.68	20230110	1945	3.08	20230629	21450	-90.65	20220927	1945	3.08	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
89	20230717	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-15	5	-0.73	10424615	5098	6.22	2115	2115	2000	2670	1440	2055	2044.84	13.68	0	-537	2114	2084	2040	2010	1966	2099	2025	17	615	100	1230	5	1	16681422	340	-1.85	1.23	12	0.03	-1101.00	1659.00	21450	20220927	-90.49	1945	20230629	4.88	3560	-42.70	20230110	1945	4.88	20230629	21450	-90.49	20220927	1945	4.88	20230629	0.66	N	335870	100	16 억		2281247	N	N	0	N	00	N
90	20230714	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	40	2	1.99	166853402	81842	129.97	2015	2070	1996	2615	1415	2015	2038.56	13.69	0	-5712	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	343	-1.87	1.24	12	0.49	-1101.00	1659.00	21450	20220927	-90.42	1945	20230629	5.66	3560	-42.28	20230110	1945	5.66	20230629	21450	-90.42	20220927	1945	5.66	20230629	0.66	N	335870	100	16 억		2283799	N	Y	0	N	00	N
91	20230714	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	30	2	1.49	160723172	78858	125.23	2015	2070	1996	2615	1415	2015	2038.13	13.69	0	-5558	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	341	-1.86	1.23	12	0.47	-1101.00	1659.00	21450	20220927	-90.47	1945	20230629	5.14	3560	-42.56	20230110	1945	5.14	20230629	21450	-90.47	20220927	1945	5.14	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
92	20230714	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	35	2	1.74	155381327	76237	121.07	2015	2070	1996	2615	1415	2015	2038.14	13.69	0	-5506	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	342	-1.86	1.24	12	0.46	-1101.00	1659.00	21450	20220927	-90.44	1945	20230629	5.40	3560	-42.42	20230110	1945	5.40	20230629	21450	-90.44	20220927	1945	5.40	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
93	20230714	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	15	2	0.74	147855397	72545	115.21	2015	2070	1996	2615	1415	2015	2038.12	13.69	0	-5339	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	339	-1.84	1.22	12	0.43	-1101.00	1659.00	21450	20220927	-90.54	1945	20230629	4.37	3560	-42.98	20230110	1945	4.37	20230629	21450	-90.54	20220927	1945	4.37	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
94	20230714	121041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-5	5	-0.25	79369745	38924	61.81	2015	2070	2000	2615	1415	2015	2039.10	13.69	0	-3969	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	335	-1.83	1.21	12	0.23	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
95	20230714	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	30	2	1.49	73232680	35875	56.97	2015	2070	2000	2615	1415	2015	2041.33	13.69	0	-4073	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	341	-1.86	1.23	12	0.22	-1101.00	1659.00	21450	20220927	-90.47	1945	20230629	5.14	3560	-42.56	20230110	1945	5.14	20230629	21450	-90.47	20220927	1945	5.14	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
96	20230714	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	30	2	1.49	44069050	21644	34.37	2015	2070	2000	2615	1415	2015	2036.09	13.69	0	-3889	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	341	-1.86	1.23	12	0.13	-1101.00	1659.00	21450	20220927	-90.47	1945	20230629	5.14	3560	-42.56	20230110	1945	5.14	20230629	21450	-90.47	20220927	1945	5.14	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
97	20230714	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	30	2	1.49	11344170	5552	8.82	2015	2045	2015	2615	1415	2015	2043.26	13.69	0	-3951	2070	2042	1997	1969	1924	2056	1983	17	600	100	1200	5	1	16681422	341	-1.86	1.23	12	0.03	-1101.00	1659.00	21450	20220927	-90.47	1945	20230629	5.14	3560	-42.56	20230110	1945	5.14	20230629	21450	-90.47	20220927	1945	5.14	20230629	0.66	N	335870	100	16 억		2283799	N	N	0	N	00	N
98	20230713	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	30	2	1.51	123019546	62256	402.01	1985	2025	1952	2580	1390	1985	1975.95	13.70	0	-2605	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	5	1	16681422	336	-1.83	1.21	12	0.37	-1101.00	1659.00	21450	20220927	-90.61	1945	20230629	3.60	3560	-43.40	20230110	1945	3.60	20230629	21450	-90.61	20220927	1945	3.60	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
99	20230713	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	14	2	0.71	112172798	56853	367.13	1985	2025	1952	2580	1390	1985	1973.03	13.70	0	-2449	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	333	-1.82	1.20	12	0.34	-1101.00	1659.00	21450	20220927	-90.68	1945	20230629	2.78	3560	-43.85	20230110	1945	2.78	20230629	21450	-90.68	20220927	1945	2.78	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
100	20230713	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	12	2	0.60	98277107	49853	321.92	1985	2025	1952	2580	1390	1985	1971.34	13.70	0	-2793	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	333	-1.81	1.20	12	0.30	-1101.00	1659.00	21450	20220927	-90.69	1945	20230629	2.67	3560	-43.90	20230110	1945	2.67	20230629	21450	-90.69	20220927	1945	2.67	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
101	20230713	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	12	2	0.60	95780953	48600	313.83	1985	2025	1952	2580	1390	1985	1970.80	13.70	0	-2703	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	333	-1.81	1.20	12	0.29	-1101.00	1659.00	21450	20220927	-90.69	1945	20230629	2.67	3560	-43.90	20230110	1945	2.67	20230629	21450	-90.69	20220927	1945	2.67	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
102	20230713	121038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	3	2	0.15	90013212	45699	295.10	1985	2025	1952	2580	1390	1985	1969.70	13.70	0	-2679	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	332	-1.81	1.20	12	0.27	-1101.00	1659.00	21450	20220927	-90.73	1945	20230629	2.21	3560	-44.16	20230110	1945	2.21	20230629	21450	-90.73	20220927	1945	2.21	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
103	20230713	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	1	2	0.05	87036929	44197	285.40	1985	2025	1952	2580	1390	1985	1969.29	13.70	0	-2455	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	331	-1.80	1.20	12	0.26	-1101.00	1659.00	21450	20220927	-90.74	1945	20230629	2.11	3560	-44.21	20230110	1945	2.11	20230629	21450	-90.74	20220927	1945	2.11	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
104	20230713	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	-9	5	-0.45	67611233	34374	221.97	1985	2025	1952	2580	1390	1985	1966.93	13.70	0	-1753	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	330	-1.79	1.19	12	0.21	-1101.00	1659.00	21450	20220927	-90.79	1945	20230629	1.59	3560	-44.49	20230110	1945	1.59	20230629	21450	-90.79	20220927	1945	1.59	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
105	20230713	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	3	2	0.15	2912910	1463	9.45	1985	2025	1985	2580	1390	1985	1991.05	13.70	0	-395	2029	2006	1992	1969	1955	2000	1963	17	595	100	1190	1	1	16681422	332	-1.81	1.20	12	0.01	-1101.00	1659.00	21450	20220927	-90.73	1945	20230629	2.21	3560	-44.16	20230110	1945	2.21	20230629	21450	-90.73	20220927	1945	2.21	20230629	0.67	N	335870	100	16 억		2285706	N	N	0	N	00	N
106	20230712	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	3	2	0.15	30633726	15401	120.77	2000	2015	1978	2575	1388	1982	1989.07	13.71	0	-1378	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	331	-1.80	1.20	12	0.09	-1101.00	1659.00	21450	20220927	-90.75	1945	20230629	2.06	3560	-44.24	20230110	1945	2.06	20230629	21450	-90.75	20220927	1945	2.06	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
107	20230712	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	2	2	0.10	30171221	15168	118.95	2000	2015	1978	2575	1388	1982	1989.14	13.71	0	-1378	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	331	-1.80	1.20	12	0.09	-1101.00	1659.00	21450	20220927	-90.75	1945	20230629	2.01	3560	-44.27	20230110	1945	2.01	20230629	21450	-90.75	20220927	1945	2.01	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
108	20230712	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	4	2	0.20	28657947	14406	112.97	2000	2015	1978	2575	1388	1982	1989.31	13.71	0	-1317	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	331	-1.80	1.20	12	0.09	-1101.00	1659.00	21450	20220927	-90.74	1945	20230629	2.11	3560	-44.21	20230110	1945	2.11	20230629	21450	-90.74	20220927	1945	2.11	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
109	20230712	131024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-2	5	-0.10	28003199	14076	110.38	2000	2015	1978	2575	1388	1982	1989.43	13.71	0	-1159	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	330	-1.80	1.19	12	0.08	-1101.00	1659.00	21450	20220927	-90.77	1945	20230629	1.80	3560	-44.38	20230110	1945	1.80	20230629	21450	-90.77	20220927	1945	1.80	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
110	20230712	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-2	5	-0.10	24200510	12155	95.32	2000	2015	1978	2575	1388	1982	1990.99	13.71	0	-986	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	330	-1.80	1.19	12	0.07	-1101.00	1659.00	21450	20220927	-90.77	1945	20230629	1.80	3560	-44.38	20230110	1945	1.80	20230629	21450	-90.77	20220927	1945	1.80	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
111	20230712	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	2	2	0.10	24184652	12147	95.26	2000	2015	1978	2575	1388	1982	1991.00	13.71	0	-980	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	331	-1.80	1.20	12	0.07	-1101.00	1659.00	21450	20220927	-90.75	1945	20230629	2.01	3560	-44.27	20230110	1945	2.01	20230629	21450	-90.75	20220927	1945	2.01	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
112	20230712	101028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	3	2	0.15	23041985	11570	90.73	2000	2015	1978	2575	1388	1982	1991.53	13.71	0	-889	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	331	-1.80	1.20	12	0.07	-1101.00	1659.00	21450	20220927	-90.75	1945	20230629	2.06	3560	-44.24	20230110	1945	2.06	20230629	21450	-90.75	20220927	1945	2.06	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
113	20230712	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	8	2	0.40	10681432	5332	41.81	2000	2015	1990	2575	1388	1982	2003.27	13.71	0	-169	2046	2014	1998	1966	1950	2006	1958	17	593	100	1180	1	1	16681422	332	-1.81	1.20	12	0.03	-1101.00	1659.00	21450	20220927	-90.72	1945	20230629	2.31	3560	-44.10	20230110	1945	2.31	20230629	21450	-90.72	20220927	1945	2.31	20230629	0.66	N	335870	100	16 억		2286903	N	N	0	N	00	N
114	20230711	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	-28	5	-1.39	22480803	11245	202.32	1995	2030	1982	2610	1410	2010	1998.70	13.72	0	-1773	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	1	1	16681422	331	-1.80	1.19	12	0.07	-1101.00	1659.00	21450	20220927	-90.76	1945	20230629	1.90	3560	-44.33	20230110	1945	1.90	20230629	21450	-90.76	20220927	1945	1.90	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
115	20230711	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-18	5	-0.90	21438121	10719	192.86	1995	2030	1988	2610	1410	2010	1999.52	13.72	0	-1758	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	1	1	16681422	332	-1.81	1.20	12	0.06	-1101.00	1659.00	21450	20220927	-90.71	1945	20230629	2.42	3560	-44.04	20230110	1945	2.42	20230629	21450	-90.71	20220927	1945	2.42	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
116	20230711	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-20	5	-1.00	14485139	7228	130.05	1995	2030	1989	2610	1410	2010	2003.59	13.72	0	-1452	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	1	1	16681422	332	-1.81	1.20	12	0.04	-1101.00	1659.00	21450	20220927	-90.72	1945	20230629	2.31	3560	-44.10	20230110	1945	2.31	20230629	21450	-90.72	20220927	1945	2.31	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
117	20230711	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-17	5	-0.85	12540226	6252	112.49	1995	2030	1990	2610	1410	2010	2005.43	13.72	0	-969	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	1	1	16681422	332	-1.81	1.20	12	0.04	-1101.00	1659.00	21450	20220927	-90.71	1945	20230629	2.47	3560	-44.02	20230110	1945	2.47	20230629	21450	-90.71	20220927	1945	2.47	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
118	20230711	121017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-13	5	-0.65	12442543	6203	111.60	1995	2030	1990	2610	1410	2010	2005.53	13.72	0	-968	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	1	1	16681422	333	-1.81	1.20	12	0.04	-1101.00	1659.00	21450	20220927	-90.69	1945	20230629	2.67	3560	-43.90	20230110	1945	2.67	20230629	21450	-90.69	20220927	1945	2.67	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
119	20230711	111022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-12	5	-0.60	10554503	5256	94.57	1995	2030	1990	2610	1410	2010	2007.89	13.72	0	-788	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	1	1	16681422	333	-1.81	1.20	12	0.03	-1101.00	1659.00	21450	20220927	-90.69	1945	20230629	2.72	3560	-43.88	20230110	1945	2.72	20230629	21450	-90.69	20220927	1945	2.72	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
120	20230711	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	0	3	0.00	8729780	4341	78.10	1995	2030	1990	2610	1410	2010	2011.14	13.72	0	-415	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	5	1	16681422	335	-1.83	1.21	12	0.03	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
121	20230711	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	0	3	0.00	2524325	1259	22.65	1995	2010	1990	2610	1410	2010	2001.75	13.72	0	-62	2030	2020	2000	1990	1970	2025	1995	17	600	100	1200	5	1	16681422	335	-1.83	1.21	12	0.01	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.64	N	335870	100	16 억		2288514	N	N	0	N	00	N
122	20230710	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-5	5	-0.25	11101217	5558	10.47	2005	2010	1980	2615	1415	2015	1997.34	13.72	0	-317	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	5	1	16681422	335	-1.83	1.21	12	0.03	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
123	20230710	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-5	5	-0.25	10959147	5487	10.34	2005	2010	1980	2615	1415	2015	1997.29	13.72	0	-317	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	5	1	16681422	335	-1.83	1.21	12	0.03	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
124	20230710	140959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-10	5	-0.50	6858947	3439	6.48	2005	2005	1980	2615	1415	2015	1994.45	13.72	0	-267	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	5	1	16681422	334	-1.82	1.21	12	0.02	-1101.00	1659.00	21450	20220927	-90.65	1945	20230629	3.08	3560	-43.68	20230110	1945	3.08	20230629	21450	-90.65	20220927	1945	3.08	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
125	20230710	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-15	5	-0.74	6697051	3358	6.33	2005	2005	1980	2615	1415	2015	1994.35	13.72	0	-282	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	5	1	16681422	334	-1.82	1.21	12	0.02	-1101.00	1659.00	21450	20220927	-90.68	1945	20230629	2.83	3560	-43.82	20230110	1945	2.83	20230629	21450	-90.68	20220927	1945	2.83	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
126	20230710	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-21	5	-1.04	3678114	1844	3.47	2005	2005	1980	2615	1415	2015	1994.63	13.72	0	-343	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	1	1	16681422	333	-1.81	1.20	12	0.01	-1101.00	1659.00	21450	20220927	-90.70	1945	20230629	2.52	3560	-43.99	20230110	1945	2.52	20230629	21450	-90.70	20220927	1945	2.52	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
127	20230710	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-21	5	-1.04	3500976	1755	3.31	2005	2005	1980	2615	1415	2015	1994.85	13.72	0	-419	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	1	1	16681422	333	-1.81	1.20	12	0.01	-1101.00	1659.00	21450	20220927	-90.70	1945	20230629	2.52	3560	-43.99	20230110	1945	2.52	20230629	21450	-90.70	20220927	1945	2.52	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
128	20230710	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	-24	5	-1.19	2525011	1265	2.38	2005	2005	1980	2615	1415	2015	1996.04	13.72	0	-485	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	1	1	16681422	332	-1.81	1.20	12	0.01	-1101.00	1659.00	21450	20220927	-90.72	1945	20230629	2.37	3560	-44.07	20230110	1945	2.37	20230629	21450	-90.72	20220927	1945	2.37	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
129	20230710	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-35	5	-1.74	721660	360	0.68	2005	2005	1980	2615	1415	2015	2004.58	13.72	0	-6	2075	2044	1999	1968	1923	2060	1984	17	600	100	1200	1	1	16681422	330	-1.80	1.19	12	0.00	-1101.00	1659.00	21450	20220927	-90.77	1945	20230629	1.80	3560	-44.38	20230110	1945	1.80	20230629	21450	-90.77	20220927	1945	1.80	20230629	0.62	N	335870	100	16 억		2288738	N	N	0	N	00	N
130	20230707	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-25	5	-1.23	105436726	53084	92.14	2000	2030	1954	2650	1430	2040	1985.34	13.72	0	-192	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	5	1	16681422	336	-1.83	1.21	12	0.32	-1101.00	1659.00	21450	20220927	-90.61	1945	20230629	3.60	3560	-43.40	20230110	1945	3.60	20230629	21450	-90.61	20220927	1945	3.60	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
131	20230707	151001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-40	5	-1.96	103900033	52317	90.80	2000	2030	1954	2650	1430	2040	1985.07	13.72	0	34	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	5	1	16681422	334	-1.82	1.21	12	0.31	-1101.00	1659.00	21450	20220927	-90.68	1945	20230629	2.83	3560	-43.82	20230110	1945	2.83	20230629	21450	-90.68	20220927	1945	2.83	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
132	20230707	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-25	5	-1.23	103721417	52228	90.65	2000	2030	1954	2650	1430	2040	1985.03	13.72	0	118	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	5	1	16681422	336	-1.83	1.21	12	0.31	-1101.00	1659.00	21450	20220927	-90.61	1945	20230629	3.60	3560	-43.40	20230110	1945	3.60	20230629	21450	-90.61	20220927	1945	3.60	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
133	20230707	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-65	5	-3.19	80298000	40580	70.43	2000	2030	1954	2650	1430	2040	1977.43	13.72	0	611	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	1	1	16681422	329	-1.79	1.19	12	0.24	-1101.00	1659.00	21450	20220927	-90.79	1945	20230629	1.54	3560	-44.52	20230110	1945	1.54	20230629	21450	-90.79	20220927	1945	1.54	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
134	20230707	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-81	5	-3.97	76896799	38857	67.44	2000	2030	1954	2650	1430	2040	1977.59	13.72	0	631	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	1	1	16681422	327	-1.78	1.18	12	0.23	-1101.00	1659.00	21450	20220927	-90.87	1945	20230629	0.72	3560	-44.97	20230110	1945	0.72	20230629	21450	-90.87	20220927	1945	0.72	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
135	20230707	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	-62	5	-3.04	56592151	28507	49.48	2000	2030	1954	2650	1430	2040	1983.50	13.72	0	688	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	1	1	16681422	330	-1.80	1.19	12	0.17	-1101.00	1659.00	21450	20220927	-90.78	1945	20230629	1.70	3560	-44.44	20230110	1945	1.70	20230629	21450	-90.78	20220927	1945	1.70	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
136	20230707	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-48	5	-2.35	39657298	19985	34.69	2000	2030	1954	2650	1430	2040	1981.85	13.72	0	1002	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	1	1	16681422	332	-1.81	1.20	12	0.12	-1101.00	1659.00	21450	20220927	-90.71	1945	20230629	2.42	3560	-44.04	20230110	1945	2.42	20230629	21450	-90.71	20220927	1945	2.42	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
137	20230707	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-10	5	-0.49	5874360	2913	5.06	2000	2030	2000	2650	1430	2040	2006.78	13.72	0	-38	2090	2064	2029	2003	1968	2047	1986	17	610	100	1220	5	1	16681422	339	-1.84	1.22	12	0.02	-1101.00	1659.00	21450	20220927	-90.54	1945	20230629	4.37	3560	-42.98	20230110	1945	4.37	20230629	21450	-90.54	20220927	1945	4.37	20230629	0.62	N	335870	100	16 억		2288070	N	N	0	N	00	N
138	20230706	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-15	5	-0.73	117009373	57611	246.40	2055	2055	1994	2670	1440	2055	2030.65	13.76	0	-10149	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	340	-1.85	1.23	12	0.35	-1101.00	1659.00	21450	20220927	-90.49	1945	20230629	4.88	3560	-42.70	20230110	1945	4.88	20230629	21450	-90.49	20220927	1945	4.88	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
139	20230706	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-10	5	-0.49	107714303	53071	226.98	2055	2055	1994	2670	1440	2055	2029.20	13.76	0	-9398	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	341	-1.86	1.23	12	0.32	-1101.00	1659.00	21450	20220927	-90.47	1945	20230629	5.14	3560	-42.56	20230110	1945	5.14	20230629	21450	-90.47	20220927	1945	5.14	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
140	20230706	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-45	5	-2.19	57687028	28611	122.37	2055	2055	1994	2670	1440	2055	2015.03	13.76	0	-3933	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	335	-1.83	1.21	12	0.17	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
141	20230706	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-35	5	-1.70	52420553	25989	111.15	2055	2055	1994	2670	1440	2055	2015.70	13.76	0	-3565	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	337	-1.83	1.22	12	0.16	-1101.00	1659.00	21450	20220927	-90.58	1945	20230629	3.86	3560	-43.26	20230110	1945	3.86	20230629	21450	-90.58	20220927	1945	3.86	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
142	20230706	120932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-30	5	-1.46	49091488	24340	104.10	2055	2055	1994	2670	1440	2055	2015.48	13.76	0	-3331	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	338	-1.84	1.22	12	0.15	-1101.00	1659.00	21450	20220927	-90.56	1945	20230629	4.11	3560	-43.12	20230110	1945	4.11	20230629	21450	-90.56	20220927	1945	4.11	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
143	20230706	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-45	5	-2.19	48520658	24056	102.89	2055	2055	1994	2670	1440	2055	2015.55	13.76	0	-3250	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	335	-1.83	1.21	12	0.14	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
144	20230706	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-30	5	-1.46	42928613	21300	91.10	2055	2055	1994	2670	1440	2055	2013.73	13.76	0	-2922	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	338	-1.84	1.22	12	0.13	-1101.00	1659.00	21450	20220927	-90.56	1945	20230629	4.11	3560	-43.12	20230110	1945	4.11	20230629	21450	-90.56	20220927	1945	4.11	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
145	20230706	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-25	5	-1.22	9327235	4565	19.52	2055	2055	2030	2670	1440	2055	2040.40	13.76	0	-974	2135	2095	2065	2025	1995	2080	2010	17	615	100	1230	5	1	16681422	339	-1.84	1.22	12	0.03	-1101.00	1659.00	21450	20220927	-90.54	1945	20230629	4.37	3560	-42.98	20230110	1945	4.37	20230629	21450	-90.54	20220927	1945	4.37	20230629	0.67	N	335870	100	16 억		2295825	N	N	0	N	00	N
146	20230705	160956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-60	5	-2.84	48152445	23381	33.52	2105	2105	2035	2745	1485	2115	2057.34	13.77	0	-2746	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	343	-1.87	1.24	12	0.14	-1101.00	1659.00	21450	20220927	-90.42	1945	20230629	5.66	3560	-42.28	20230110	1945	5.66	20230629	21450	-90.42	20220927	1945	5.66	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
147	20230705	150952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-55	5	-2.60	45758700	22219	31.86	2105	2105	2035	2745	1485	2115	2057.19	13.77	0	-2254	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	344	-1.87	1.24	12	0.13	-1101.00	1659.00	21450	20220927	-90.40	1945	20230629	5.91	3560	-42.13	20230110	1945	5.91	20230629	21450	-90.40	20220927	1945	5.91	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
148	20230705	140942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-65	5	-3.07	42816165	20784	29.80	2105	2105	2035	2745	1485	2115	2057.67	13.77	0	-1766	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	342	-1.86	1.24	12	0.12	-1101.00	1659.00	21450	20220927	-90.44	1945	20230629	5.40	3560	-42.42	20230110	1945	5.40	20230629	21450	-90.44	20220927	1945	5.40	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
149	20230705	130945	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-65	5	-3.07	42049425	20410	29.27	2105	2105	2035	2745	1485	2115	2057.81	13.77	0	-1753	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	342	-1.86	1.24	12	0.12	-1101.00	1659.00	21450	20220927	-90.44	1945	20230629	5.40	3560	-42.42	20230110	1945	5.40	20230629	21450	-90.44	20220927	1945	5.40	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
150	20230705	120943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-65	5	-3.07	35756510	17329	24.85	2105	2105	2035	2745	1485	2115	2060.68	13.77	0	-1199	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	342	-1.86	1.24	12	0.10	-1101.00	1659.00	21450	20220927	-90.44	1945	20230629	5.40	3560	-42.42	20230110	1945	5.40	20230629	21450	-90.44	20220927	1945	5.40	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
151	20230705	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-60	5	-2.84	33226695	16092	23.07	2105	2105	2035	2745	1485	2115	2061.94	13.77	0	-1065	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	343	-1.87	1.24	12	0.10	-1101.00	1659.00	21450	20220927	-90.42	1945	20230629	5.66	3560	-42.28	20230110	1945	5.66	20230629	21450	-90.42	20220927	1945	5.66	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
152	20230705	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-40	5	-1.89	15675720	7530	10.80	2105	2105	2060	2745	1485	2115	2077.46	13.77	0	-477	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	346	-1.88	1.25	12	0.05	-1101.00	1659.00	21450	20220927	-90.33	1945	20230629	6.68	3560	-41.71	20230110	1945	6.68	20230629	21450	-90.33	20220927	1945	6.68	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
153	20230705	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-25	5	-1.18	6094615	2898	4.16	2105	2105	2085	2745	1485	2115	2097.95	13.77	0	-337	2181	2147	2091	2057	2001	2165	2075	17	630	100	1260	5	1	16681422	349	-1.90	1.26	12	0.02	-1101.00	1659.00	21450	20220927	-90.26	1945	20230629	7.46	3560	-41.29	20230110	1945	7.46	20230629	21450	-90.26	20220927	1945	7.46	20230629	0.59	N	335870	100	16 억		2297046	N	N	0	N	00	N
154	20230704	160940	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	144967635	69417	51.74	2110	2125	2035	2740	1480	2110	2087.14	13.78	0	-7203	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	353	-1.92	1.27	12	0.42	-1101.00	1659.00	21450	20220927	-90.14	1945	20230629	8.74	3560	-40.59	20230110	1945	8.74	20230629	21450	-90.14	20220927	1945	8.74	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
155	20230704	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	139008930	66601	49.64	2110	2125	2035	2740	1480	2110	2085.84	13.78	0	-6969	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	352	-1.92	1.27	12	0.40	-1101.00	1659.00	21450	20220927	-90.16	1945	20230629	8.48	3560	-40.73	20230110	1945	8.48	20230629	21450	-90.16	20220927	1945	8.48	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
156	20230704	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-30	5	-1.42	112066080	53803	40.10	2110	2120	2035	2740	1480	2110	2080.89	13.78	0	-4189	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	347	-1.89	1.25	12	0.32	-1101.00	1659.00	21450	20220927	-90.30	1945	20230629	6.94	3560	-41.57	20230110	1945	6.94	20230629	21450	-90.30	20220927	1945	6.94	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
157	20230704	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-60	5	-2.84	101778470	48852	36.41	2110	2120	2035	2740	1480	2110	2081.22	13.78	0	-3187	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	342	-1.86	1.24	12	0.29	-1101.00	1659.00	21450	20220927	-90.44	1945	20230629	5.40	3560	-42.42	20230110	1945	5.40	20230629	21450	-90.44	20220927	1945	5.40	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
158	20230704	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-50	5	-2.37	99232750	47611	35.49	2110	2120	2035	2740	1480	2110	2082.06	13.78	0	-3055	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	344	-1.87	1.24	12	0.29	-1101.00	1659.00	21450	20220927	-90.40	1945	20230629	5.91	3560	-42.13	20230110	1945	5.91	20230629	21450	-90.40	20220927	1945	5.91	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
159	20230704	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-75	5	-3.55	94155535	45126	33.64	2110	2120	2035	2740	1480	2110	2084.40	13.78	0	-2998	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	339	-1.85	1.23	12	0.27	-1101.00	1659.00	21450	20220927	-90.51	1945	20230629	4.63	3560	-42.84	20230110	1945	4.63	20230629	21450	-90.51	20220927	1945	4.63	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
160	20230704	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-35	5	-1.66	80643855	38530	28.72	2110	2120	2045	2740	1480	2110	2091.20	13.78	0	-2933	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	346	-1.88	1.25	12	0.23	-1101.00	1659.00	21450	20220927	-90.33	1945	20230629	6.68	3560	-41.71	20230110	1945	6.68	20230629	21450	-90.33	20220927	1945	6.68	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
161	20230704	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	31168725	14800	11.03	2110	2120	2080	2740	1480	2110	2104.65	13.78	0	-304	2294	2201	2092	1999	1890	2248	2046	17	630	100	1260	5	1	16681422	353	-1.92	1.27	12	0.09	-1101.00	1659.00	21450	20220927	-90.14	1945	20230629	8.74	3560	-40.59	20230110	1945	8.74	20230629	21450	-90.14	20220927	1945	8.74	20230629	0.55	N	335870	100	16 억		2297897	N	N	0	N	00	N
162	20230703	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	137	2	6.94	274257867	133164	428.04	2030	2185	1983	2560	1382	1973	2052.53	13.79	0	-23258	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	5	1	16681422	352	-1.92	1.27	12	0.80	-1101.00	1659.00	21450	20220927	-90.16	1945	20230629	8.48	3560	-40.73	20230110	1945	8.48	20230629	21450	-90.16	20220927	1945	8.48	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
163	20230703	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	112	2	5.68	214276637	104659	336.42	2030	2185	1983	2560	1382	1973	2047.38	13.79	0	-20913	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	5	1	16681422	348	-1.89	1.26	12	0.63	-1101.00	1659.00	21450	20220927	-90.28	1945	20230629	7.20	3560	-41.43	20230110	1945	7.20	20230629	21450	-90.28	20220927	1945	7.20	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
164	20230703	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	127	2	6.44	82120681	40418	129.92	2030	2170	1983	2560	1382	1973	2031.78	13.79	0	-7048	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	5	1	16681422	350	-1.91	1.27	12	0.24	-1101.00	1659.00	21450	20220927	-90.21	1945	20230629	7.97	3560	-41.01	20230110	1945	7.97	20230629	21450	-90.21	20220927	1945	7.97	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
165	20230703	130915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	26	2	1.32	40871563	20447	65.72	2030	2030	1983	2560	1382	1973	1998.90	13.79	0	-2528	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	1	1	16681422	333	-1.82	1.20	12	0.12	-1101.00	1659.00	21450	20220927	-90.68	1945	20230629	2.78	3560	-43.85	20230110	1945	2.78	20230629	21450	-90.68	20220927	1945	2.78	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
166	20230703	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	37	2	1.88	37320372	18674	60.03	2030	2030	1983	2560	1382	1973	1998.52	13.79	0	-1715	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	5	1	16681422	335	-1.83	1.21	12	0.11	-1101.00	1659.00	21450	20220927	-90.63	1945	20230629	3.34	3560	-43.54	20230110	1945	3.34	20230629	21450	-90.63	20220927	1945	3.34	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
167	20230703	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	24	2	1.22	28452812	14248	45.80	2030	2030	1983	2560	1382	1973	1996.97	13.79	0	-1146	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	1	1	16681422	333	-1.81	1.20	12	0.09	-1101.00	1659.00	21450	20220927	-90.69	1945	20230629	2.67	3560	-43.90	20230110	1945	2.67	20230629	21450	-90.69	20220927	1945	2.67	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
168	20230703	100903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	12	2	0.61	20469896	10238	32.91	2030	2030	1983	2560	1382	1973	1999.40	13.79	0	-721	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	1	1	16681422	331	-1.80	1.20	12	0.06	-1101.00	1659.00	21450	20220927	-90.75	1945	20230629	2.06	3560	-44.24	20230110	1945	2.06	20230629	21450	-90.75	20220927	1945	2.06	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N
169	20230703	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	18	2	0.91	10791018	5381	17.30	2030	2030	1983	2560	1382	1973	2005.39	13.79	0	-465	1999	1985	1965	1951	1931	1993	1959	17	589	100	1180	1	1	16681422	332	-1.81	1.20	12	0.03	-1101.00	1659.00	21450	20220927	-90.72	1945	20230629	2.37	3560	-44.07	20230110	1945	2.37	20230629	21450	-90.72	20220927	1945	2.37	20230629	0.54	N	335870	100	16 억		2300768	N	N	0	N	00	N