KissMeData/102370/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	160745	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	90	2	2.16	213644625	51163	226.02	4200	4300	4100	5400	2915	4160	4175.76	0.37	0	9953	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1155	28.33	0.90	12	0.19	150.00	4741.00	8060	20220728	-47.27	3805	20230726	11.70	7150	-40.56	20230203	3805	11.70	20230726	7920	-46.34	20220818	3805	11.70	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
3	20230731	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	80	2	1.92	202048675	48421	213.91	4200	4300	4100	5400	2915	4160	4172.75	0.37	0	9445	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1152	28.27	0.89	12	0.18	150.00	4741.00	8060	20220728	-47.39	3805	20230726	11.43	7150	-40.70	20230203	3805	11.43	20230726	7920	-46.46	20220818	3805	11.43	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
4	20230731	140748	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	55	2	1.32	94154775	22519	99.48	4200	4300	4100	5400	2915	4160	4181.13	0.37	0	-941	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1145	28.10	0.89	12	0.08	150.00	4741.00	8060	20220728	-47.70	3805	20230726	10.78	7150	-41.05	20230203	3805	10.78	20230726	7920	-46.78	20220818	3805	10.78	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
5	20230731	130748	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	40	2	0.96	63508475	15263	67.43	4200	4300	4100	5400	2915	4160	4160.94	0.37	0	-1420	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1141	28.00	0.89	12	0.06	150.00	4741.00	8060	20220728	-47.89	3805	20230726	10.38	7150	-41.26	20230203	3805	10.38	20230726	7920	-46.97	20220818	3805	10.38	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
6	20230731	120755	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-10	5	-0.24	38508985	9289	41.04	4200	4300	4100	5400	2915	4160	4145.65	0.37	0	-2617	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1128	27.67	0.88	12	0.03	150.00	4741.00	8060	20220728	-48.51	3805	20230726	9.07	7150	-41.96	20230203	3805	9.07	20230726	7920	-47.60	20220818	3805	9.07	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
7	20230731	110757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	10	2	0.24	32147410	7756	34.26	4200	4300	4100	5400	2915	4160	4144.84	0.37	0	-2468	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1133	27.80	0.88	12	0.03	150.00	4741.00	8060	20220728	-48.26	3805	20230726	9.59	7150	-41.68	20230203	3805	9.59	20230726	7920	-47.35	20220818	3805	9.59	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
8	20230731	100753	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-35	5	-0.84	25816650	6235	27.54	4200	4300	4100	5400	2915	4160	4140.60	0.37	0	-2725	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1121	27.50	0.87	12	0.02	150.00	4741.00	8060	20220728	-48.82	3805	20230726	8.41	7150	-42.31	20230203	3805	8.41	20230726	7920	-47.92	20220818	3805	8.41	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
9	20230731	090746	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	40	2	0.96	1377600	328	1.45	4200	4200	4200	5400	2915	4160	4200.00	0.37	0	-60	4233	4196	4128	4091	4023	4215	4110	136	1242	500	2490	5	1	27174135	1141	28.00	0.89	12	0.00	150.00	4741.00	8060	20220728	-47.89	3805	20230726	10.38	7150	-41.26	20230203	3805	10.38	20230726	7920	-46.97	20220818	3805	10.38	20230726	3.91	N	102370	500	135 억		100301	N	N	0	N	00	N
10	20230728	160748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	70	2	1.71	92742125	22510	26.19	4090	4165	4060	5310	2865	4090	4120.04	0.32	0	14262	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1130	27.73	0.88	12	0.08	150.00	4741.00	8540	20220727	-51.29	3805	20230726	9.33	7150	-41.82	20230203	3805	9.33	20230726	8060	-48.39	20220728	3805	9.33	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
11	20230728	150748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	70	2	1.71	88453595	21476	24.99	4090	4165	4060	5310	2865	4090	4118.72	0.32	0	13890	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1130	27.73	0.88	12	0.08	150.00	4741.00	8540	20220727	-51.29	3805	20230726	9.33	7150	-41.82	20230203	3805	9.33	20230726	8060	-48.39	20220728	3805	9.33	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
12	20230728	140744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	60	2	1.47	83257160	20219	23.53	4090	4165	4060	5310	2865	4090	4117.77	0.32	0	12931	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1128	27.67	0.88	12	0.07	150.00	4741.00	8540	20220727	-51.41	3805	20230726	9.07	7150	-41.96	20230203	3805	9.07	20230726	8060	-48.51	20220728	3805	9.07	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
13	20230728	130747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	75	2	1.83	65615945	15964	18.57	4090	4165	4060	5310	2865	4090	4110.24	0.32	0	9526	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1132	27.77	0.88	12	0.06	150.00	4741.00	8540	20220727	-51.23	3805	20230726	9.46	7150	-41.75	20230203	3805	9.46	20230726	8060	-48.33	20220728	3805	9.46	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
14	20230728	120745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4140	50	2	1.22	51594875	12588	14.65	4090	4140	4060	5310	2865	4090	4098.73	0.32	0	7745	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1125	27.60	0.87	12	0.05	150.00	4741.00	8540	20220727	-51.52	3805	20230726	8.80	7150	-42.10	20230203	3805	8.80	20230726	8060	-48.64	20220728	3805	8.80	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
15	20230728	110752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	15	2	0.37	35508590	8681	10.10	4090	4135	4060	5310	2865	4090	4090.38	0.32	0	4544	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1115	27.37	0.87	12	0.03	150.00	4741.00	8540	20220727	-51.93	3805	20230726	7.88	7150	-42.59	20230203	3805	7.88	20230726	8060	-49.07	20220728	3805	7.88	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
16	20230728	100742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-15	5	-0.37	26030410	6373	7.42	4090	4135	4060	5310	2865	4090	4084.48	0.32	0	3408	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1107	27.17	0.86	12	0.02	150.00	4741.00	8540	20220727	-52.28	3805	20230726	7.10	7150	-43.01	20230203	3805	7.10	20230726	8060	-49.44	20220728	3805	7.10	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
17	20230728	090750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	0	3	0.00	1803690	441	0.51	4090	4090	4090	5310	2865	4090	4090.00	0.32	0	190	4343	4216	4028	3901	3713	4280	3965	136	1222	500	2450	5	1	27174135	1111	27.27	0.86	12	0.00	150.00	4741.00	8540	20220727	-52.11	3805	20230726	7.49	7150	-42.80	20230203	3805	7.49	20230726	8060	-49.26	20220728	3805	7.49	20230726	4.05	N	102370	500	135 억		86039	N	N	0	N	00	N
18	20230727	160743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	175	2	4.47	348847135	85878	42.42	3840	4155	3840	5080	2745	3915	4062.11	0.14	310	47632	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1111	27.27	0.86	12	0.32	150.00	4741.00	8820	20220726	-53.63	3805	20230726	7.49	7150	-42.80	20230203	3805	7.49	20230726	8540	-52.11	20220727	3805	7.49	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
19	20230727	150745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	170	2	4.34	332929455	81984	40.50	3840	4155	3840	5080	2745	3915	4060.91	0.14	310	44354	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1110	27.23	0.86	12	0.30	150.00	4741.00	8820	20220726	-53.68	3805	20230726	7.36	7150	-42.87	20230203	3805	7.36	20230726	8540	-52.17	20220727	3805	7.36	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
20	20230727	140741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	155	2	3.96	297842735	73420	36.27	3840	4155	3840	5080	2745	3915	4056.70	0.14	310	38640	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1106	27.13	0.86	12	0.27	150.00	4741.00	8820	20220726	-53.85	3805	20230726	6.96	7150	-43.08	20230203	3805	6.96	20230726	8540	-52.34	20220727	3805	6.96	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
21	20230727	130740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	190	2	4.85	248169015	61285	30.27	3840	4155	3840	5080	2745	3915	4049.43	0.14	310	33660	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1115	27.37	0.87	12	0.23	150.00	4741.00	8820	20220726	-53.46	3805	20230726	7.88	7150	-42.59	20230203	3805	7.88	20230726	8540	-51.93	20220727	3805	7.88	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
22	20230727	120741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	185	2	4.73	216400570	53540	26.45	3840	4155	3840	5080	2745	3915	4041.85	0.14	310	27072	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1114	27.33	0.86	12	0.20	150.00	4741.00	8820	20220726	-53.51	3805	20230726	7.75	7150	-42.66	20230203	3805	7.75	20230726	8540	-51.99	20220727	3805	7.75	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
23	20230727	110745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	195	2	4.98	190546220	47224	23.33	3840	4155	3840	5080	2745	3915	4034.94	0.14	310	24148	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1117	27.40	0.87	12	0.17	150.00	4741.00	8820	20220726	-53.40	3805	20230726	8.02	7150	-42.52	20230203	3805	8.02	20230726	8540	-51.87	20220727	3805	8.02	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
24	20230727	100742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	145	2	3.70	109536735	27499	13.58	3840	4110	3840	5080	2745	3915	3983.30	0.14	310	12873	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1103	27.07	0.86	12	0.10	150.00	4741.00	8820	20220726	-53.97	3805	20230726	6.70	7150	-43.22	20230203	3805	6.70	20230726	8540	-52.46	20220727	3805	6.70	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
25	20230727	090740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	55	2	1.40	34035785	8782	4.34	3840	3970	3840	5080	2745	3915	3875.63	0.14	310	3996	4208	4061	3933	3786	3658	3997	3722	136	1167	500	2340	5	1	27174135	1079	26.47	0.84	12	0.03	150.00	4741.00	8820	20220726	-54.99	3805	20230726	4.34	7150	-44.48	20230203	3805	4.34	20230726	8540	-53.51	20220727	3805	4.34	20230726	4.12	N	102370	500	135 억		38492	N	N	0	N	00	N
26	20230726	160739	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3915	-150	5	-3.69	789454080	201356	189.91	3980	4080	3805	5280	2850	4065	3920.69	0.14	0	318	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1064	26.10	0.83	12	0.74	150.00	4741.00	9590	20220725	-59.18	3805	20230726	2.89	7150	-45.24	20230203	3805	2.89	20230726	8820	-55.61	20220726	3805	2.89	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
27	20230726	150743	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3835	-230	5	-5.66	772705725	197059	185.86	3980	4080	3805	5280	2850	4065	3921.19	0.14	0	225	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1042	25.57	0.81	12	0.73	150.00	4741.00	9590	20220725	-60.01	3805	20230726	0.79	7150	-46.36	20230203	3805	0.79	20230726	8820	-56.52	20220726	3805	0.79	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
28	20230726	140738	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3850	-215	5	-5.29	714911480	182139	171.79	3980	4080	3805	5280	2850	4065	3925.09	0.14	0	-2909	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1046	25.67	0.81	12	0.67	150.00	4741.00	9590	20220725	-59.85	3805	20230726	1.18	7150	-46.15	20230203	3805	1.18	20230726	8820	-56.35	20220726	3805	1.18	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
29	20230726	130736	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3835	-230	5	-5.66	582368205	147636	139.24	3980	4080	3830	5280	2850	4065	3944.62	0.14	0	279	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1042	25.57	0.81	12	0.54	150.00	4741.00	9590	20220725	-60.01	3830	20230726	0.13	7150	-46.36	20230203	3830	0.13	20230726	8820	-56.52	20220726	3830	0.13	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
30	20230726	120739	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3880	-185	5	-4.55	528107785	133555	125.96	3980	4080	3855	5280	2850	4065	3954.23	0.14	0	4993	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1054	25.87	0.82	12	0.49	150.00	4741.00	9590	20220725	-59.54	3855	20230726	0.65	7150	-45.73	20230203	3855	0.65	20230726	8820	-56.01	20220726	3855	0.65	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
31	20230726	110733	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3895	-170	5	-4.18	485664390	122672	115.70	3980	4080	3855	5280	2850	4065	3959.05	0.14	0	5378	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1058	25.97	0.82	12	0.45	150.00	4741.00	9590	20220725	-59.38	3855	20230726	1.04	7150	-45.52	20230203	3855	1.04	20230726	8820	-55.84	20220726	3855	1.04	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
32	20230726	100740	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	-95	5	-2.34	274062295	68437	64.55	3980	4080	3970	5280	2850	4065	4004.59	0.14	0	-5263	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1079	26.47	0.84	12	0.25	150.00	4741.00	9590	20220725	-58.60	3970	20230726	0.00	7150	-44.48	20230203	3970	0.00	20230726	8820	-54.99	20220726	3970	0.00	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
33	20230726	090734	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4020	-45	5	-1.11	19586570	4890	4.61	3980	4080	3980	5280	2850	4065	4005.43	0.14	0	2884	4281	4172	4116	4007	3951	4145	3980	136	1215	500	2430	5	1	27174135	1092	26.80	0.85	12	0.02	150.00	4741.00	9590	20220725	-58.08	3980	20230726	1.01	7150	-43.78	20230203	3980	1.01	20230726	8820	-54.42	20220726	3980	1.01	20230726	4.08	N	102370	500	135 억		38182	N	N	0	N	00	N
34	20230725	160733	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4065	-185	5	-4.35	430423690	104775	95.54	4205	4225	4060	5520	2975	4250	4108.38	0.19	0	-14772	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1105	27.10	0.86	12	0.39	150.00	4741.00	10250	20220722	-60.34	4060	20230725	0.12	7150	-43.15	20230203	4060	0.12	20230725	9590	-57.61	20220725	4060	0.12	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
35	20230725	150725	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4065	-185	5	-4.35	395814390	96259	87.78	4205	4225	4060	5520	2975	4250	4111.97	0.19	0	-14029	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1105	27.10	0.86	12	0.35	150.00	4741.00	10250	20220722	-60.34	4060	20230725	0.12	7150	-43.15	20230203	4060	0.12	20230725	9590	-57.61	20220725	4060	0.12	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
36	20230725	140725	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4095	-155	5	-3.65	357093750	86773	79.13	4205	4225	4060	5520	2975	4250	4115.26	0.19	0	-13605	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1113	27.30	0.86	12	0.32	150.00	4741.00	10250	20220722	-60.05	4060	20230725	0.86	7150	-42.73	20230203	4060	0.86	20230725	9590	-57.30	20220725	4060	0.86	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
37	20230725	130733	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4100	-150	5	-3.53	290911770	70554	64.34	4205	4225	4090	5520	2975	4250	4123.25	0.19	0	-14380	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1114	27.33	0.86	12	0.26	150.00	4741.00	10250	20220722	-60.00	4090	20230725	0.24	7150	-42.66	20230203	4090	0.24	20230725	9590	-57.25	20220725	4090	0.24	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
38	20230725	120731	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4100	-150	5	-3.53	270503645	65586	59.81	4205	4225	4090	5520	2975	4250	4124.41	0.19	0	-14054	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1114	27.33	0.86	12	0.24	150.00	4741.00	10250	20220722	-60.00	4090	20230725	0.24	7150	-42.66	20230203	4090	0.24	20230725	9590	-57.25	20220725	4090	0.24	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
39	20230725	110730	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4105	-145	5	-3.41	231423785	56058	51.12	4205	4225	4090	5520	2975	4250	4128.29	0.19	0	-8888	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1115	27.37	0.87	12	0.21	150.00	4741.00	10250	20220722	-59.95	4090	20230725	0.37	7150	-42.59	20230203	4090	0.37	20230725	9590	-57.19	20220725	4090	0.37	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
40	20230725	100729	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4105	-145	5	-3.41	153692760	37198	33.92	4205	4225	4090	5520	2975	4250	4131.75	0.19	0	-9342	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1115	27.37	0.87	12	0.14	150.00	4741.00	10250	20220722	-59.95	4090	20230725	0.37	7150	-42.59	20230203	4090	0.37	20230725	9590	-57.19	20220725	4090	0.37	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
41	20230725	090729	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4190	-60	5	-1.41	7919735	1886	1.72	4205	4225	4190	5520	2975	4250	4199.22	0.19	0	-212	4466	4357	4291	4182	4116	4325	4150	136	1272	500	2550	5	1	27174135	1139	27.93	0.88	12	0.01	150.00	4741.00	10250	20220722	-59.12	4190	20230725	0.00	7150	-41.40	20230203	4190	0.00	20230725	9590	-56.31	20220725	4190	0.00	20230725	4.09	N	102370	500	135 억		52957	N	N	0	N	00	N
42	20230724	160731	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4250	-160	5	-3.63	464178105	108400	243.41	4380	4400	4225	5730	3090	4410	4282.09	0.29	0	-23257	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1155	28.33	0.90	12	0.40	150.00	4741.00	10450	20220721	-59.33	4225	20230724	0.59	7150	-40.56	20230203	4225	0.59	20230724	9590	-55.68	20220725	4225	0.59	20230724	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
43	20230724	150728	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4265	-145	5	-3.29	452942500	105759	237.48	4380	4400	4225	5730	3090	4410	4282.78	0.29	0	-23063	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1159	28.43	0.90	12	0.39	150.00	4741.00	10450	20220721	-59.19	4225	20230724	0.95	7150	-40.35	20230203	4225	0.95	20230724	9590	-55.53	20220725	4225	0.95	20230724	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
44	20230724	140725	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4260	-150	5	-3.40	403935570	94194	211.51	4380	4400	4240	5730	3090	4410	4288.34	0.29	0	-26605	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1158	28.40	0.90	12	0.35	150.00	4741.00	10450	20220721	-59.23	4240	20230724	0.47	7150	-40.42	20230203	4240	0.47	20230724	9590	-55.58	20220725	4240	0.47	20230724	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
45	20230724	130727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	-130	5	-2.95	280166105	65125	146.24	4380	4400	4265	5730	3090	4410	4301.97	0.29	0	-22619	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1163	28.53	0.90	12	0.24	150.00	4741.00	10450	20220721	-59.04	4250	20230103	0.71	7150	-40.14	20230203	4250	0.71	20230103	9590	-55.37	20220725	4250	0.71	20230103	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
46	20230724	120727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	-135	5	-3.06	269422990	62616	140.60	4380	4400	4265	5730	3090	4410	4302.78	0.29	0	-22545	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1162	28.50	0.90	12	0.23	150.00	4741.00	10450	20220721	-59.09	4250	20230103	0.59	7150	-40.21	20230203	4250	0.59	20230103	9590	-55.42	20220725	4250	0.59	20230103	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
47	20230724	110731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	-120	5	-2.72	186758595	43294	97.22	4380	4400	4270	5730	3090	4410	4313.73	0.29	0	-21016	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1166	28.60	0.90	12	0.16	150.00	4741.00	10450	20220721	-58.95	4250	20230103	0.94	7150	-40.00	20230203	4250	0.94	20230103	9590	-55.27	20220725	4250	0.94	20230103	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
48	20230724	100723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	-110	5	-2.49	150773895	34927	78.43	4380	4400	4270	5730	3090	4410	4316.83	0.29	0	-21273	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1168	28.67	0.91	12	0.13	150.00	4741.00	10450	20220721	-58.85	4250	20230103	1.18	7150	-39.86	20230203	4250	1.18	20230103	9590	-55.16	20220725	4250	1.18	20230103	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
49	20230724	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	-60	5	-1.36	33617505	7695	17.28	4380	4400	4345	5730	3090	4410	4368.75	0.29	0	-4911	4513	4461	4428	4376	4343	4445	4360	136	1320	500	2640	5	1	27174135	1182	29.00	0.92	12	0.03	150.00	4741.00	10450	20220721	-58.37	4250	20230103	2.35	7150	-39.16	20230203	4250	2.35	20230103	9590	-54.64	20220725	4250	2.35	20230103	4.11	N	102370	500	135 억		77979	N	N	0	N	00	N
50	20230721	160720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-70	5	-1.56	195758020	44263	97.42	4480	4480	4395	5820	3140	4480	4422.68	0.28	0	1095	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1198	29.40	0.93	12	0.16	150.00	4741.00	11300	20220720	-60.97	4250	20230103	3.76	7150	-38.32	20230203	4250	3.76	20230103	10450	-57.80	20220721	4250	3.76	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
51	20230721	150723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-70	5	-1.56	169740715	38359	84.42	4480	4480	4395	5820	3140	4480	4425.06	0.28	0	2349	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1198	29.40	0.93	12	0.14	150.00	4741.00	11300	20220720	-60.97	4250	20230103	3.76	7150	-38.32	20230203	4250	3.76	20230103	10450	-57.80	20220721	4250	3.76	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
52	20230721	140720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-60	5	-1.34	135399870	30587	67.32	4480	4480	4395	5820	3140	4480	4426.71	0.28	0	2536	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1201	29.47	0.93	12	0.11	150.00	4741.00	11300	20220720	-60.88	4250	20230103	4.00	7150	-38.18	20230203	4250	4.00	20230103	10450	-57.70	20220721	4250	4.00	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
53	20230721	130723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-60	5	-1.34	119910715	27092	59.63	4480	4480	4395	5820	3140	4480	4426.06	0.28	0	3112	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1201	29.47	0.93	12	0.10	150.00	4741.00	11300	20220720	-60.88	4250	20230103	4.00	7150	-38.18	20230203	4250	4.00	20230103	10450	-57.70	20220721	4250	4.00	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
54	20230721	120731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	-45	5	-1.00	95560540	21589	47.52	4480	4480	4395	5820	3140	4480	4426.35	0.28	0	5563	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1205	29.57	0.94	12	0.08	150.00	4741.00	11300	20220720	-60.75	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	10450	-57.56	20220721	4250	4.35	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
55	20230721	110726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	-25	5	-0.56	63640500	14402	31.70	4480	4480	4395	5820	3140	4480	4418.87	0.28	0	6479	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1211	29.70	0.94	12	0.05	150.00	4741.00	11300	20220720	-60.58	4250	20230103	4.82	7150	-37.69	20230203	4250	4.82	20230103	10450	-57.37	20220721	4250	4.82	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
56	20230721	100726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	-25	5	-0.56	56515120	12802	28.18	4480	4480	4395	5820	3140	4480	4414.55	0.28	0	5435	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1211	29.70	0.94	12	0.05	150.00	4741.00	11300	20220720	-60.58	4250	20230103	4.82	7150	-37.69	20230203	4250	4.82	20230103	10450	-57.37	20220721	4250	4.82	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
57	20230721	090725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-55	5	-1.23	5121945	1155	2.54	4480	4480	4425	5820	3140	4480	4434.58	0.28	0	72	4546	4512	4451	4417	4356	4530	4435	136	1340	500	2680	5	1	27174135	1202	29.50	0.93	12	0.00	150.00	4741.00	11300	20220720	-60.84	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	10450	-57.66	20220721	4250	4.12	20230103	4.12	N	102370	500	135 억		76845	N	N	0	N	00	N
58	20230720	160719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	70	2	1.59	199769350	45084	142.95	4400	4485	4390	5730	3090	4410	4430.95	0.23	0	12964	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1217	29.87	0.94	12	0.17	150.00	4741.00	11500	20220719	-61.04	4250	20230103	5.41	7150	-37.34	20230203	4250	5.41	20230103	11300	-60.35	20220720	4250	5.41	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
59	20230720	150719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	55	2	1.25	181241740	40946	129.83	4400	4480	4390	5730	3090	4410	4426.36	0.23	0	10550	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1213	29.77	0.94	12	0.15	150.00	4741.00	11500	20220719	-61.17	4250	20230103	5.06	7150	-37.55	20230203	4250	5.06	20230103	11300	-60.49	20220720	4250	5.06	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
60	20230720	140718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	65	2	1.47	150075925	33942	107.62	4400	4480	4390	5730	3090	4410	4421.54	0.23	0	8078	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1216	29.83	0.94	12	0.12	150.00	4741.00	11500	20220719	-61.09	4250	20230103	5.29	7150	-37.41	20230203	4250	5.29	20230103	11300	-60.40	20220720	4250	5.29	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
61	20230720	130717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	65	2	1.47	134404135	30436	96.50	4400	4475	4390	5730	3090	4410	4415.96	0.23	0	8432	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1216	29.83	0.94	12	0.11	150.00	4741.00	11500	20220719	-61.09	4250	20230103	5.29	7150	-37.41	20230203	4250	5.29	20230103	11300	-60.40	20220720	4250	5.29	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
62	20230720	120723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	35	2	0.79	115527885	26192	83.05	4400	4460	4390	5730	3090	4410	4410.81	0.23	0	5229	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1208	29.63	0.94	12	0.10	150.00	4741.00	11500	20220719	-61.35	4250	20230103	4.59	7150	-37.83	20230203	4250	4.59	20230103	11300	-60.66	20220720	4250	4.59	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
63	20230720	110721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	5	2	0.11	95598030	21700	68.80	4400	4435	4390	5730	3090	4410	4405.44	0.23	0	4795	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1200	29.43	0.93	12	0.08	150.00	4741.00	11500	20220719	-61.61	4250	20230103	3.88	7150	-38.25	20230203	4250	3.88	20230103	11300	-60.93	20220720	4250	3.88	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
64	20230720	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	15	2	0.34	45884645	10402	32.98	4400	4435	4400	5730	3090	4410	4411.14	0.23	0	3228	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1202	29.50	0.93	12	0.04	150.00	4741.00	11500	20220719	-61.52	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	11300	-60.84	20220720	4250	4.12	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
65	20230720	090714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	5	2	0.11	2752430	625	1.98	4400	4415	4400	5730	3090	4410	4403.89	0.23	0	-45	4473	4441	4418	4386	4363	4457	4402	136	1320	500	2640	5	1	27174135	1200	29.43	0.93	12	0.00	150.00	4741.00	11500	20220719	-61.61	4250	20230103	3.88	7150	-38.25	20230203	4250	3.88	20230103	11300	-60.93	20220720	4250	3.88	20230103	4.12	N	102370	500	135 억		63633	N	N	0	N	00	N
66	20230719	160728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-10	5	-0.23	138600340	31427	74.33	4405	4450	4395	5740	3095	4420	4410.23	0.21	0	5736	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1198	29.40	0.93	12	0.12	150.00	4741.00	12450	20220718	-64.58	4250	20230103	3.76	7150	-38.32	20230203	4250	3.76	20230103	11500	-61.65	20220719	4250	3.76	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
67	20230719	150728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	15	2	0.34	117840395	26730	63.22	4405	4435	4395	5740	3095	4420	4408.54	0.21	0	5531	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1205	29.57	0.94	12	0.10	150.00	4741.00	12450	20220718	-64.38	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	11500	-61.43	20220719	4250	4.35	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
68	20230719	140729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	10	2	0.23	112171720	25450	60.20	4405	4435	4395	5740	3095	4420	4407.53	0.21	0	5581	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1204	29.53	0.93	12	0.09	150.00	4741.00	12450	20220718	-64.42	4250	20230103	4.24	7150	-38.04	20230203	4250	4.24	20230103	11500	-61.48	20220719	4250	4.24	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
69	20230719	130722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	10	2	0.23	104046085	23611	55.85	4405	4435	4395	5740	3095	4420	4406.68	0.21	0	5581	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1204	29.53	0.93	12	0.09	150.00	4741.00	12450	20220718	-64.42	4250	20230103	4.24	7150	-38.04	20230203	4250	4.24	20230103	11500	-61.48	20220719	4250	4.24	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
70	20230719	120730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-10	5	-0.23	86022600	19529	46.19	4405	4435	4395	5740	3095	4420	4404.86	0.21	0	5463	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1198	29.40	0.93	12	0.07	150.00	4741.00	12450	20220718	-64.58	4250	20230103	3.76	7150	-38.32	20230203	4250	3.76	20230103	11500	-61.65	20220719	4250	3.76	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
71	20230719	110730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-5	5	-0.11	76763670	17430	41.23	4405	4435	4395	5740	3095	4420	4404.11	0.21	0	6660	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1200	29.43	0.93	12	0.06	150.00	4741.00	12450	20220718	-64.54	4250	20230103	3.88	7150	-38.25	20230203	4250	3.88	20230103	11500	-61.61	20220719	4250	3.88	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
72	20230719	100723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	-15	5	-0.34	62253750	14141	33.45	4405	4435	4395	5740	3095	4420	4402.36	0.21	0	6338	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1197	29.37	0.93	12	0.05	150.00	4741.00	12450	20220718	-64.62	4250	20230103	3.65	7150	-38.39	20230203	4250	3.65	20230103	11500	-61.70	20220719	4250	3.65	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
73	20230719	090724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	-15	5	-0.34	4755400	1079	2.55	4405	4435	4405	5740	3095	4420	4407.23	0.21	0	-154	4523	4471	4443	4391	4363	4457	4377	136	1322	500	2650	5	1	27174135	1197	29.37	0.93	12	0.00	150.00	4741.00	12450	20220718	-64.62	4250	20230103	3.65	7150	-38.39	20230203	4250	3.65	20230103	11500	-61.70	20220719	4250	3.65	20230103	4.14	N	102370	500	135 억		57891	N	N	0	N	00	N
74	20230718	160723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-55	5	-1.23	187794030	42275	147.86	4455	4495	4415	5810	3135	4475	4442.63	0.26	0	-13577	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1201	29.47	0.93	12	0.16	150.00	4741.00	12450	20220718	-64.50	4250	20230103	4.00	7150	-38.18	20230203	4250	4.00	20230103	12450	-64.50	20220718	4250	4.00	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
75	20230718	150722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-50	5	-1.12	170292355	38316	134.01	4455	4495	4415	5810	3135	4475	4444.42	0.26	0	-12866	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1202	29.50	0.93	12	0.14	150.00	4741.00	12450	20220718	-64.46	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
76	20230718	140719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-50	5	-1.12	144816700	32553	113.85	4455	4495	4425	5810	3135	4475	4448.64	0.26	0	-10565	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1202	29.50	0.93	12	0.12	150.00	4741.00	12450	20220718	-64.46	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
77	20230718	130719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	-45	5	-1.01	120703725	27107	94.81	4455	4495	4430	5810	3135	4475	4452.86	0.26	0	-8435	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1204	29.53	0.93	12	0.10	150.00	4741.00	12450	20220718	-64.42	4250	20230103	4.24	7150	-38.04	20230203	4250	4.24	20230103	12450	-64.42	20220718	4250	4.24	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
78	20230718	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	-30	5	-0.67	108636945	24387	85.29	4455	4495	4430	5810	3135	4475	4454.71	0.26	0	-5989	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1208	29.63	0.94	12	0.09	150.00	4741.00	12450	20220718	-64.30	4250	20230103	4.59	7150	-37.83	20230203	4250	4.59	20230103	12450	-64.30	20220718	4250	4.59	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
79	20230718	110725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	0	3	0.00	97802225	21950	76.77	4455	4495	4430	5810	3135	4475	4455.68	0.26	0	-5686	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1216	29.83	0.94	12	0.08	150.00	4741.00	12450	20220718	-64.06	4250	20230103	5.29	7150	-37.41	20230203	4250	5.29	20230103	12450	-64.06	20220718	4250	5.29	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
80	20230718	100718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	-20	5	-0.45	70095180	15742	55.06	4455	4495	4430	5810	3135	4475	4452.75	0.26	0	-4115	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1211	29.70	0.94	12	0.06	150.00	4741.00	12450	20220718	-64.22	4250	20230103	4.82	7150	-37.69	20230203	4250	4.82	20230103	12450	-64.22	20220718	4250	4.82	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
81	20230718	090717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4485	10	2	0.22	2397970	538	1.88	4455	4485	4455	5810	3135	4475	4457.19	0.26	0	17	4585	4530	4485	4430	4385	4507	4407	136	1337	500	2680	5	1	27174135	1219	29.90	0.95	12	0.00	150.00	4741.00	12450	20220718	-63.98	4250	20230103	5.53	7150	-37.27	20230203	4250	5.53	20230103	12450	-63.98	20220718	4250	5.53	20230103	4.13	N	102370	500	135 억		71468	N	N	0	N	00	N
82	20230717	160719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	-65	5	-1.43	128096530	28571	53.68	4540	4540	4440	5900	3180	4540	4483.45	0.28	0	-4612	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1216	29.83	0.94	12	0.11	150.00	4741.00	12450	20220718	-64.06	4250	20230103	5.29	7150	-37.41	20230203	4250	5.29	20230103	12450	-64.06	20220718	4250	5.29	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
83	20230717	150715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4485	-55	5	-1.21	105213070	23459	44.08	4540	4540	4440	5900	3180	4540	4484.98	0.28	0	-5044	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1219	29.90	0.95	12	0.09	150.00	4741.00	12450	20220718	-63.98	4250	20230103	5.53	7150	-37.27	20230203	4250	5.53	20230103	12450	-63.98	20220718	4250	5.53	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
84	20230717	140718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4495	-45	5	-0.99	92546720	20638	38.78	4540	4540	4440	5900	3180	4540	4484.29	0.28	0	-5526	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1221	29.97	0.95	12	0.08	150.00	4741.00	12450	20220718	-63.90	4250	20230103	5.76	7150	-37.13	20230203	4250	5.76	20230103	12450	-63.90	20220718	4250	5.76	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
85	20230717	130712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	-70	5	-1.54	72459060	16169	30.38	4540	4540	4440	5900	3180	4540	4481.36	0.28	0	-4887	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1215	29.80	0.94	12	0.06	150.00	4741.00	12450	20220718	-64.10	4250	20230103	5.18	7150	-37.48	20230203	4250	5.18	20230103	12450	-64.10	20220718	4250	5.18	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
86	20230717	120720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4500	-40	5	-0.88	49722285	11102	20.86	4540	4540	4440	5900	3180	4540	4478.68	0.28	0	-3454	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1223	30.00	0.95	12	0.04	150.00	4741.00	12450	20220718	-63.86	4250	20230103	5.88	7150	-37.06	20230203	4250	5.88	20230103	12450	-63.86	20220718	4250	5.88	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
87	20230717	110712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	-60	5	-1.32	39862815	8900	16.72	4540	4540	4440	5900	3180	4540	4478.97	0.28	0	-3065	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1217	29.87	0.94	12	0.03	150.00	4741.00	12450	20220718	-64.02	4250	20230103	5.41	7150	-37.34	20230203	4250	5.41	20230103	12450	-64.02	20220718	4250	5.41	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
88	20230717	100713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	-70	5	-1.54	25537915	5698	10.71	4540	4540	4440	5900	3180	4540	4481.91	0.28	0	-2536	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1215	29.80	0.94	12	0.02	150.00	4741.00	12450	20220718	-64.10	4250	20230103	5.18	7150	-37.48	20230203	4250	5.18	20230103	12450	-64.10	20220718	4250	5.18	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
89	20230717	090712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	-65	5	-1.43	4148860	925	1.74	4540	4540	4450	5900	3180	4540	4485.25	0.28	0	-889	4800	4670	4540	4410	4280	4605	4345	136	1360	500	2720	5	1	27174135	1216	29.83	0.94	12	0.00	150.00	4741.00	12450	20220718	-64.06	4250	20230103	5.29	7150	-37.41	20230203	4250	5.29	20230103	12450	-64.06	20220718	4250	5.29	20230103	4.13	N	102370	500	135 억		76073	N	N	0	N	00	N
90	20230714	160712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-110	5	-2.37	236532030	52027	60.88	4660	4670	4410	6040	3255	4650	4546.36	0.34	0	-16284	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1234	30.27	0.96	12	0.19	150.00	4741.00	12450	20220718	-63.53	4250	20230103	6.82	7150	-36.50	20230203	4250	6.82	20230103	12450	-63.53	20220718	4250	6.82	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
91	20230714	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	-100	5	-2.15	226685470	49856	58.34	4660	4670	4410	6040	3255	4650	4546.80	0.34	0	-15909	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1236	30.33	0.96	12	0.18	150.00	4741.00	12450	20220718	-63.45	4250	20230103	7.06	7150	-36.36	20230203	4250	7.06	20230103	12450	-63.45	20220718	4250	7.06	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
92	20230714	140719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-95	5	-2.04	186205735	40941	47.91	4660	4670	4410	6040	3255	4650	4548.15	0.34	0	-13413	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1238	30.37	0.96	12	0.15	150.00	4741.00	12450	20220718	-63.41	4250	20230103	7.18	7150	-36.29	20230203	4250	7.18	20230103	12450	-63.41	20220718	4250	7.18	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
93	20230714	130709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-95	5	-2.04	168808955	37122	43.44	4660	4670	4410	6040	3255	4650	4547.41	0.34	0	-11108	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1238	30.37	0.96	12	0.14	150.00	4741.00	12450	20220718	-63.41	4250	20230103	7.18	7150	-36.29	20230203	4250	7.18	20230103	12450	-63.41	20220718	4250	7.18	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
94	20230714	120711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	-85	5	-1.83	154855495	34063	39.86	4660	4670	4410	6040	3255	4650	4546.15	0.34	0	-8990	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1240	30.43	0.96	12	0.13	150.00	4741.00	12450	20220718	-63.33	4250	20230103	7.41	7150	-36.15	20230203	4250	7.41	20230103	12450	-63.33	20220718	4250	7.41	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
95	20230714	110717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-105	5	-2.26	140786995	30979	36.25	4660	4670	4410	6040	3255	4650	4544.59	0.34	0	-8214	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1235	30.30	0.96	12	0.11	150.00	4741.00	12450	20220718	-63.49	4250	20230103	6.94	7150	-36.43	20230203	4250	6.94	20230103	12450	-63.49	20220718	4250	6.94	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
96	20230714	100718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-90	5	-1.94	57381415	12496	14.62	4660	4670	4550	6040	3255	4650	4591.98	0.34	0	-8419	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1239	30.40	0.96	12	0.05	150.00	4741.00	12450	20220718	-63.37	4250	20230103	7.29	7150	-36.22	20230203	4250	7.29	20230103	12450	-63.37	20220718	4250	7.29	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
97	20230714	090714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-15	5	-0.32	6673550	1433	1.68	4660	4670	4635	6040	3255	4650	4657.05	0.34	0	-1271	4820	4735	4625	4540	4430	4777	4582	136	1392	500	2790	5	1	27174135	1260	30.90	0.98	12	0.01	150.00	4741.00	12450	20220718	-62.77	4250	20230103	9.06	7150	-35.17	20230203	4250	9.06	20230103	12450	-62.77	20220718	4250	9.06	20230103	4.13	N	102370	500	135 억		92360	N	N	0	N	00	N
98	20230713	160711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	110	2	2.42	395308475	84987	94.89	4570	4710	4515	5900	3180	4540	4651.40	0.23	0	28351	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1264	31.00	0.98	12	0.31	150.00	4741.00	12450	20220718	-62.65	4250	20230103	9.41	7150	-34.97	20230203	4250	9.41	20230103	12450	-62.65	20220718	4250	9.41	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
99	20230713	150707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	110	2	2.42	390531445	83958	93.75	4570	4710	4515	5900	3180	4540	4651.51	0.23	0	28213	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1264	31.00	0.98	12	0.31	150.00	4741.00	12450	20220718	-62.65	4250	20230103	9.41	7150	-34.97	20230203	4250	9.41	20230103	12450	-62.65	20220718	4250	9.41	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
100	20230713	140706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	95	2	2.09	379621380	81602	91.12	4570	4710	4515	5900	3180	4540	4652.11	0.23	0	28133	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1260	30.90	0.98	12	0.30	150.00	4741.00	12450	20220718	-62.77	4250	20230103	9.06	7150	-35.17	20230203	4250	9.06	20230103	12450	-62.77	20220718	4250	9.06	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
101	20230713	130709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	110	2	2.42	361373780	77665	86.72	4570	4710	4515	5900	3180	4540	4652.98	0.23	0	27658	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1264	31.00	0.98	12	0.29	150.00	4741.00	12450	20220718	-62.65	4250	20230103	9.41	7150	-34.97	20230203	4250	9.41	20230103	12450	-62.65	20220718	4250	9.41	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
102	20230713	120705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	125	2	2.75	314158585	67579	75.46	4570	4700	4515	5900	3180	4540	4648.76	0.23	0	24758	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1268	31.10	0.98	12	0.25	150.00	4741.00	12450	20220718	-62.53	4250	20230103	9.76	7150	-34.76	20230203	4250	9.76	20230103	12450	-62.53	20220718	4250	9.76	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
103	20230713	110709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	130	2	2.86	293232245	63095	70.45	4570	4700	4515	5900	3180	4540	4647.47	0.23	0	22829	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1269	31.13	0.99	12	0.23	150.00	4741.00	12450	20220718	-62.49	4250	20230103	9.88	7150	-34.69	20230203	4250	9.88	20230103	12450	-62.49	20220718	4250	9.88	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
104	20230713	100706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	120	2	2.64	169730110	36671	40.95	4570	4670	4515	5900	3180	4540	4628.46	0.23	0	14440	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1266	31.07	0.98	12	0.13	150.00	4741.00	12450	20220718	-62.57	4250	20230103	9.65	7150	-34.83	20230203	4250	9.65	20230103	12450	-62.57	20220718	4250	9.65	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
105	20230713	090647	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4595	55	2	1.21	20549185	4511	5.04	4570	4600	4515	5900	3180	4540	4555.35	0.23	0	1270	4780	4660	4530	4410	4280	4720	4470	136	1360	500	2720	5	1	27174135	1249	30.63	0.97	12	0.02	150.00	4741.00	12450	20220718	-63.09	4250	20230103	8.12	7150	-35.73	20230203	4250	8.12	20230103	12450	-63.09	20220718	4250	8.12	20230103	4.12	N	102370	500	135 억		63537	N	N	0	N	00	N
106	20230712	160703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	70	2	1.57	397583285	89413	208.91	4495	4650	4400	5810	3130	4470	4446.57	0.21	0	6315	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1234	30.27	0.96	12	0.33	150.00	4741.00	12450	20220718	-63.53	4250	20230103	6.82	7150	-36.50	20230203	4250	6.82	20230103	12450	-63.53	20220718	4250	6.82	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
107	20230712	150659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	10	2	0.22	383863490	86373	201.81	4495	4650	4400	5810	3130	4470	4444.25	0.21	0	5819	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1217	29.87	0.94	12	0.32	150.00	4741.00	12450	20220718	-64.02	4250	20230103	5.41	7150	-37.34	20230203	4250	5.41	20230103	12450	-64.02	20220718	4250	5.41	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
108	20230712	140657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	-35	5	-0.78	317846325	71561	167.20	4495	4650	4400	5810	3130	4470	4441.61	0.21	0	-3496	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1205	29.57	0.94	12	0.26	150.00	4741.00	12450	20220718	-64.38	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	12450	-64.38	20220718	4250	4.35	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
109	20230712	130700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	-35	5	-0.78	280207315	63076	147.37	4495	4650	4400	5810	3130	4470	4442.38	0.21	0	-9909	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1205	29.57	0.94	12	0.23	150.00	4741.00	12450	20220718	-64.38	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	12450	-64.38	20220718	4250	4.35	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
110	20230712	120701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-45	5	-1.01	252240300	56760	132.62	4495	4650	4400	5810	3130	4470	4443.98	0.21	0	-12834	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1202	29.50	0.93	12	0.21	150.00	4741.00	12450	20220718	-64.46	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
111	20230712	110701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	-5	5	-0.11	207156790	46596	108.87	4495	4650	4400	5810	3130	4470	4445.81	0.21	0	-13956	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1213	29.77	0.94	12	0.17	150.00	4741.00	12450	20220718	-64.14	4250	20230103	5.06	7150	-37.55	20230203	4250	5.06	20230103	12450	-64.14	20220718	4250	5.06	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
112	20230712	100702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-55	5	-1.23	84618665	19112	44.65	4495	4510	4410	5810	3130	4470	4427.51	0.21	0	-4680	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1200	29.43	0.93	12	0.07	150.00	4741.00	12450	20220718	-64.54	4250	20230103	3.88	7150	-38.25	20230203	4250	3.88	20230103	12450	-64.54	20220718	4250	3.88	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
113	20230712	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	0	3	0.00	2421190	541	1.26	4495	4510	4470	5810	3130	4470	4475.40	0.21	0	-383	4666	4567	4491	4392	4316	4617	4442	136	1340	500	2680	5	1	27174135	1215	29.80	0.94	12	0.00	150.00	4741.00	12450	20220718	-64.10	4250	20230103	5.18	7150	-37.48	20230203	4250	5.18	20230103	12450	-64.10	20220718	4250	5.18	20230103	4.12	N	102370	500	135 억		57222	N	N	0	N	00	N
114	20230711	160652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	55	2	1.25	190482800	42775	91.39	4415	4590	4415	5730	3095	4415	4453.08	0.18	0	9467	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1215	29.80	0.94	12	0.16	150.00	4741.00	13650	20220708	-67.25	4250	20230103	5.18	7150	-37.48	20230203	4250	5.18	20230103	12450	-64.10	20220718	4250	5.18	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
115	20230711	150650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	20	2	0.45	180770050	40599	86.74	4415	4590	4415	5730	3095	4415	4452.57	0.18	0	8473	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1205	29.57	0.94	12	0.15	150.00	4741.00	13650	20220708	-67.51	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	12450	-64.38	20220718	4250	4.35	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
116	20230711	140646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	20	2	0.45	152614380	34248	73.17	4415	4590	4415	5730	3095	4415	4456.15	0.18	0	3175	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1205	29.57	0.94	12	0.13	150.00	4741.00	13650	20220708	-67.51	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	12450	-64.38	20220718	4250	4.35	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
117	20230711	130639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	15	2	0.34	134639165	30191	64.51	4415	4590	4415	5730	3095	4415	4459.58	0.18	0	1122	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1204	29.53	0.93	12	0.11	150.00	4741.00	13650	20220708	-67.55	4250	20230103	4.24	7150	-38.04	20230203	4250	4.24	20230103	12450	-64.42	20220718	4250	4.24	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
118	20230711	120655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	30	2	0.68	110051445	24647	52.66	4415	4590	4415	5730	3095	4415	4465.11	0.18	0	483	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1208	29.63	0.94	12	0.09	150.00	4741.00	13650	20220708	-67.44	4250	20230103	4.59	7150	-37.83	20230203	4250	4.59	20230103	12450	-64.30	20220718	4250	4.59	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
119	20230711	110657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	10	2	0.23	81586845	18241	38.97	4415	4590	4415	5730	3095	4415	4472.72	0.18	0	1071	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1202	29.50	0.93	12	0.07	150.00	4741.00	13650	20220708	-67.58	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
120	20230711	100655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	60	2	1.36	53499885	11919	25.47	4415	4590	4415	5730	3095	4415	4488.62	0.18	0	2629	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1216	29.83	0.94	12	0.04	150.00	4741.00	13650	20220708	-67.22	4250	20230103	5.29	7150	-37.41	20230203	4250	5.29	20230103	12450	-64.06	20220718	4250	5.29	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
121	20230711	090654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	5	2	0.11	728505	165	0.35	4415	4425	4415	5730	3095	4415	4415.18	0.18	0	92	4515	4465	4430	4380	4345	4457	4372	136	1317	500	2640	5	1	27174135	1201	29.47	0.93	12	0.00	150.00	4741.00	13650	20220708	-67.62	4250	20230103	4.00	7150	-38.18	20230203	4250	4.00	20230103	12450	-64.50	20220718	4250	4.00	20230103	4.09	N	102370	500	135 억		47754	N	N	0	N	00	N
122	20230710	160650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-35	5	-0.79	203429330	45992	28.39	4415	4480	4395	5780	3115	4450	4423.16	0.17	0	1077	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1200	29.43	0.93	12	0.17	150.00	4741.00	17550	20220707	-74.84	4250	20230103	3.88	7150	-38.25	20230203	4250	3.88	20230103	12450	-64.54	20220718	4250	3.88	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
123	20230710	150650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-30	5	-0.67	196110065	44336	27.36	4415	4480	4395	5780	3115	4450	4423.27	0.17	0	719	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1201	29.47	0.93	12	0.16	150.00	4741.00	17550	20220707	-74.81	4250	20230103	4.00	7150	-38.18	20230203	4250	4.00	20230103	12450	-64.50	20220718	4250	4.00	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
124	20230710	140643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-25	5	-0.56	158398195	35822	22.11	4415	4480	4395	5780	3115	4450	4421.81	0.17	0	-1362	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1202	29.50	0.93	12	0.13	150.00	4741.00	17550	20220707	-74.79	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
125	20230710	130636	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-40	5	-0.90	132115770	29896	18.45	4415	4480	4395	5780	3115	4450	4419.18	0.17	0	-6442	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1198	29.40	0.93	12	0.11	150.00	4741.00	17550	20220707	-74.87	4250	20230103	3.76	7150	-38.32	20230203	4250	3.76	20230103	12450	-64.58	20220718	4250	3.76	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
126	20230710	120651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-25	5	-0.56	110500450	25001	15.43	4415	4480	4395	5780	3115	4450	4419.84	0.17	0	-7986	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1202	29.50	0.93	12	0.09	150.00	4741.00	17550	20220707	-74.79	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
127	20230710	110650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-25	5	-0.56	93673485	21202	13.09	4415	4480	4395	5780	3115	4450	4418.14	0.17	0	-8910	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1202	29.50	0.93	12	0.08	150.00	4741.00	17550	20220707	-74.79	4250	20230103	4.12	7150	-38.11	20230203	4250	4.12	20230103	12450	-64.46	20220718	4250	4.12	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
128	20230710	100651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4440	-10	5	-0.22	78413740	17762	10.96	4415	4480	4395	5780	3115	4450	4414.69	0.17	0	-9219	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1207	29.60	0.94	12	0.07	150.00	4741.00	17550	20220707	-74.70	4250	20230103	4.47	7150	-37.90	20230203	4250	4.47	20230103	12450	-64.34	20220718	4250	4.47	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
129	20230710	090645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-40	5	-0.90	18061555	4084	2.52	4415	4480	4405	5780	3115	4450	4422.52	0.17	0	-2581	4700	4575	4445	4320	4190	4510	4255	136	1332	500	2670	5	1	27174135	1198	29.40	0.93	12	0.02	150.00	4741.00	17550	20220707	-74.87	4250	20230103	3.76	7150	-38.32	20230203	4250	3.76	20230103	12450	-64.58	20220718	4250	3.76	20230103	4.12	N	102370	500	135 억		46677	N	N	0	N	00	N
130	20230707	160643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	-100	5	-2.20	713987175	161964	211.14	4550	4570	4315	5910	3185	4550	4408.30	0.15	0	1194	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1209	29.67	0.94	12	0.60	150.00	4741.00	17550	20220707	-74.64	4250	20230103	4.71	7150	-37.76	20230203	4250	4.71	20230103	17550	-74.64	20220707	4250	4.71	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
131	20230707	150642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	-165	5	-3.63	680867170	154491	201.40	4550	4570	4315	5910	3185	4550	4407.16	0.15	0	1040	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1192	29.23	0.92	12	0.57	150.00	4741.00	17550	20220707	-75.01	4250	20230103	3.18	7150	-38.67	20230203	4250	3.18	20230103	17550	-75.01	20220707	4250	3.18	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
132	20230707	140655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-170	5	-3.74	459723595	103565	135.01	4550	4570	4380	5910	3185	4550	4438.99	0.15	0	-5988	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1190	29.20	0.92	12	0.38	150.00	4741.00	17550	20220707	-75.04	4250	20230103	3.06	7150	-38.74	20230203	4250	3.06	20230103	17550	-75.04	20220707	4250	3.06	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
133	20230707	130648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4440	-110	5	-2.42	329030235	73894	96.33	4550	4570	4415	5910	3185	4550	4452.73	0.15	0	10941	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1207	29.60	0.94	12	0.27	150.00	4741.00	17550	20220707	-74.70	4250	20230103	4.47	7150	-37.90	20230203	4250	4.47	20230103	17550	-74.70	20220707	4250	4.47	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
134	20230707	120650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	-115	5	-2.53	267279215	59929	78.12	4550	4570	4415	5910	3185	4550	4459.93	0.15	0	9338	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1205	29.57	0.94	12	0.22	150.00	4741.00	17550	20220707	-74.73	4250	20230103	4.35	7150	-37.97	20230203	4250	4.35	20230103	17550	-74.73	20220707	4250	4.35	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
135	20230707	110652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	-100	5	-2.20	162616885	36336	47.37	4550	4570	4420	5910	3185	4550	4475.37	0.15	0	7998	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1209	29.67	0.94	12	0.13	150.00	4741.00	17550	20220707	-74.64	4250	20230103	4.71	7150	-37.76	20230203	4250	4.71	20230103	17550	-74.64	20220707	4250	4.71	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
136	20230707	100643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-10	5	-0.22	35017810	7714	10.06	4550	4570	4520	5910	3185	4550	4539.51	0.15	0	-1921	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1234	30.27	0.96	12	0.03	150.00	4741.00	17550	20220707	-74.13	4250	20230103	6.82	7150	-36.50	20230203	4250	6.82	20230103	17550	-74.13	20220707	4250	6.82	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
137	20230707	090644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	10	2	0.22	2578750	566	0.74	4550	4565	4550	5910	3185	4550	4556.10	0.15	0	0	4683	4616	4568	4501	4453	4592	4477	136	1362	500	2730	5	1	27174135	1239	30.40	0.96	12	0.00	150.00	4741.00	17550	20220707	-74.02	4250	20230103	7.29	7150	-36.22	20230203	4250	7.29	20230103	17550	-74.02	20220707	4250	7.29	20230103	4.14	N	102370	500	135 억		41486	N	N	0	N	00	N
138	20230706	160644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	-85	5	-1.83	337956560	74138	140.14	4610	4635	4520	6020	3245	4635	4558.49	0.18	0	-7164	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1236	30.33	0.96	12	0.27	150.00	4741.00	17550	20220707	-74.07	4250	20230103	7.06	7150	-36.36	20230203	4250	7.06	20230103	17550	-74.07	20220707	4250	7.06	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
139	20230706	150644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	-85	5	-1.83	328766210	72120	136.32	4610	4635	4520	6020	3245	4635	4558.60	0.18	0	-7145	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1236	30.33	0.96	12	0.27	150.00	4741.00	17550	20220707	-74.07	4250	20230103	7.06	7150	-36.36	20230203	4250	7.06	20230103	17550	-74.07	20220707	4250	7.06	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
140	20230706	140645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4595	-40	5	-0.86	295313405	64757	122.40	4610	4635	4520	6020	3245	4635	4560.33	0.18	0	-4468	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1249	30.63	0.97	12	0.24	150.00	4741.00	17550	20220707	-73.82	4250	20230103	8.12	7150	-35.73	20230203	4250	8.12	20230103	17550	-73.82	20220707	4250	8.12	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
141	20230706	130645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-75	5	-1.62	232570680	50959	96.32	4610	4635	4530	6020	3245	4635	4563.88	0.18	0	-3099	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1239	30.40	0.96	12	0.19	150.00	4741.00	17550	20220707	-74.02	4250	20230103	7.29	7150	-36.22	20230203	4250	7.29	20230103	17550	-74.02	20220707	4250	7.29	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
142	20230706	120642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-75	5	-1.62	216424190	47411	89.62	4610	4635	4530	6020	3245	4635	4564.85	0.18	0	-1784	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1239	30.40	0.96	12	0.17	150.00	4741.00	17550	20220707	-74.02	4250	20230103	7.29	7150	-36.22	20230203	4250	7.29	20230103	17550	-74.02	20220707	4250	7.29	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
143	20230706	110648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	-60	5	-1.29	159736040	34938	66.04	4610	4635	4535	6020	3245	4635	4571.99	0.18	0	-2415	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1243	30.50	0.96	12	0.13	150.00	4741.00	17550	20220707	-73.93	4250	20230103	7.65	7150	-36.01	20230203	4250	7.65	20230103	17550	-73.93	20220707	4250	7.65	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
144	20230706	100644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	-60	5	-1.29	77989110	16989	32.11	4610	4635	4550	6020	3245	4635	4590.57	0.18	0	-3368	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1243	30.50	0.96	12	0.06	150.00	4741.00	17550	20220707	-73.93	4250	20230103	7.65	7150	-36.01	20230203	4250	7.65	20230103	17550	-73.93	20220707	4250	7.65	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
145	20230706	090643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-25	5	-0.54	11880280	2579	4.87	4610	4635	4600	6020	3245	4635	4606.55	0.18	0	0	4785	4710	4670	4595	4555	4690	4575	136	1387	500	2780	5	1	27174135	1253	30.73	0.97	12	0.01	150.00	4741.00	17550	20220707	-73.73	4250	20230103	8.47	7150	-35.52	20230203	4250	8.47	20230103	17550	-73.73	20220707	4250	8.47	20230103	4.15	N	102370	500	135 억		48251	N	N	0	N	00	N
146	20230705	160641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-85	5	-1.80	246141740	52673	148.68	4690	4745	4630	6130	3305	4720	4673.02	0.20	0	-3964	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1260	30.90	0.98	12	0.19	150.00	4741.00	17550	20220707	-73.59	4250	20230103	9.06	7150	-35.17	20230203	4250	9.06	20230103	17550	-73.59	20220707	4250	9.06	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
147	20230705	150639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	-65	5	-1.38	229159205	49020	138.37	4690	4745	4630	6130	3305	4720	4674.81	0.20	0	-3457	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1265	31.03	0.98	12	0.18	150.00	4741.00	17550	20220707	-73.48	4250	20230103	9.53	7150	-34.90	20230203	4250	9.53	20230103	17550	-73.48	20220707	4250	9.53	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
148	20230705	140632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4645	-75	5	-1.59	205061165	43838	123.74	4690	4745	4635	6130	3305	4720	4677.70	0.20	0	-3385	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1262	30.97	0.98	12	0.16	150.00	4741.00	17550	20220707	-73.53	4250	20230103	9.29	7150	-35.03	20230203	4250	9.29	20230103	17550	-73.53	20220707	4250	9.29	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
149	20230705	130634	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-45	5	-0.95	147995815	31574	89.12	4690	4745	4665	6130	3305	4720	4687.27	0.20	0	-4893	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1270	31.17	0.99	12	0.12	150.00	4741.00	17550	20220707	-73.36	4250	20230103	10.00	7150	-34.62	20230203	4250	10.00	20230103	17550	-73.36	20220707	4250	10.00	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
150	20230705	120632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	-35	5	-0.74	123467820	26323	74.30	4690	4745	4675	6130	3305	4720	4690.49	0.20	0	-4911	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1273	31.23	0.99	12	0.10	150.00	4741.00	17550	20220707	-73.30	4250	20230103	10.24	7150	-34.48	20230203	4250	10.24	20230103	17550	-73.30	20220707	4250	10.24	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
151	20230705	110639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	-35	5	-0.74	96702510	20602	58.15	4690	4745	4675	6130	3305	4720	4693.84	0.20	0	-4911	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1273	31.23	0.99	12	0.08	150.00	4741.00	17550	20220707	-73.30	4250	20230103	10.24	7150	-34.48	20230203	4250	10.24	20230103	17550	-73.30	20220707	4250	10.24	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
152	20230705	100635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4705	-15	5	-0.32	67597630	14416	40.69	4690	4745	4675	6130	3305	4720	4689.07	0.20	0	-3328	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1279	31.37	0.99	12	0.05	150.00	4741.00	17550	20220707	-73.19	4250	20230103	10.71	7150	-34.20	20230203	4250	10.71	20230103	17550	-73.19	20220707	4250	10.71	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
153	20230705	090633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	15	2	0.32	3664365	781	2.20	4690	4745	4690	6130	3305	4720	4691.89	0.20	0	-4	4823	4771	4743	4691	4663	4757	4677	136	1412	500	2830	5	1	27174135	1287	31.57	1.00	12	0.00	150.00	4741.00	17550	20220707	-73.02	4250	20230103	11.41	7150	-33.78	20230203	4250	11.41	20230103	17550	-73.02	20220707	4250	11.41	20230103	4.12	N	102370	500	135 억		55220	N	N	0	N	00	N
154	20230704	160632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	-55	5	-1.15	167716220	35427	67.27	4775	4795	4715	6200	3345	4775	4734.14	0.21	0	-407	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1283	31.47	1.00	12	0.13	150.00	4741.00	17550	20220707	-73.11	4250	20230103	11.06	7150	-33.99	20230203	4250	11.06	20230103	28550	-83.47	20220704	4250	11.06	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
155	20230704	150624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-45	5	-0.94	123489395	26057	49.48	4775	4795	4715	6200	3345	4775	4739.20	0.21	0	100	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1285	31.53	1.00	12	0.10	150.00	4741.00	17550	20220707	-73.05	4250	20230103	11.29	7150	-33.85	20230203	4250	11.29	20230103	28550	-83.43	20220704	4250	11.29	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
156	20230704	140630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	-40	5	-0.84	108184690	22829	43.35	4775	4795	4715	6200	3345	4775	4738.91	0.21	0	-205	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1287	31.57	1.00	12	0.08	150.00	4741.00	17550	20220707	-73.02	4250	20230103	11.41	7150	-33.78	20230203	4250	11.41	20230103	28550	-83.42	20220704	4250	11.41	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
157	20230704	130619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-45	5	-0.94	94079420	19850	37.69	4775	4795	4715	6200	3345	4775	4739.52	0.21	0	-533	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1285	31.53	1.00	12	0.07	150.00	4741.00	17550	20220707	-73.05	4250	20230103	11.29	7150	-33.85	20230203	4250	11.29	20230103	28550	-83.43	20220704	4250	11.29	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
158	20230704	120626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	-40	5	-0.84	76226955	16071	30.52	4775	4795	4715	6200	3345	4775	4743.14	0.21	0	-2098	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1287	31.57	1.00	12	0.06	150.00	4741.00	17550	20220707	-73.02	4250	20230103	11.41	7150	-33.78	20230203	4250	11.41	20230103	28550	-83.42	20220704	4250	11.41	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
159	20230704	110622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-45	5	-0.94	68036695	14337	27.22	4775	4795	4720	6200	3345	4775	4745.53	0.21	0	-2447	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1285	31.53	1.00	12	0.05	150.00	4741.00	17550	20220707	-73.05	4250	20230103	11.29	7150	-33.85	20230203	4250	11.29	20230103	28550	-83.43	20220704	4250	11.29	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
160	20230704	100620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4745	-30	5	-0.63	30414880	6389	12.13	4775	4795	4740	6200	3345	4775	4760.51	0.21	0	-810	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1289	31.63	1.00	12	0.02	150.00	4741.00	17550	20220707	-72.96	4250	20230103	11.65	7150	-33.64	20230203	4250	11.65	20230103	28550	-83.38	20220704	4250	11.65	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
161	20230704	090619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	-25	5	-0.52	2442890	512	0.97	4775	4790	4750	6200	3345	4775	4771.27	0.21	0	-245	4988	4881	4793	4686	4598	4935	4740	136	1427	500	2860	5	1	27174135	1291	31.67	1.00	12	0.00	150.00	4741.00	17550	20220707	-72.93	4250	20230103	11.76	7150	-33.57	20230203	4250	11.76	20230103	28550	-83.36	20220704	4250	11.76	20230103	4.11	N	102370	500	135 억		57126	N	N	0	N	00	N
162	20230703	160611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4775	50	2	1.06	251014080	52642	72.61	4705	4900	4705	6140	3310	4725	4768.33	0.20	0	3526	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1298	31.83	1.01	12	0.19	150.00	4741.00	17550	20220707	-72.79	4250	20230103	12.35	7150	-33.22	20230203	4250	12.35	20230103	28550	-83.27	20220704	4250	12.35	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
163	20230703	150618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4765	40	2	0.85	246116220	51615	71.19	4705	4900	4705	6140	3310	4725	4768.31	0.20	0	3579	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1295	31.77	1.01	12	0.19	150.00	4741.00	17550	20220707	-72.85	4250	20230103	12.12	7150	-33.36	20230203	4250	12.12	20230103	28550	-83.31	20220704	4250	12.12	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
164	20230703	140618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	25	2	0.53	235374960	49353	68.07	4705	4900	4705	6140	3310	4725	4769.22	0.20	0	4093	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1291	31.67	1.00	12	0.18	150.00	4741.00	17550	20220707	-72.93	4250	20230103	11.76	7150	-33.57	20230203	4250	11.76	20230103	28550	-83.36	20220704	4250	11.76	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
165	20230703	130613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4765	40	2	0.85	188250600	39421	54.37	4705	4900	4705	6140	3310	4725	4775.40	0.20	0	4095	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1295	31.77	1.01	12	0.15	150.00	4741.00	17550	20220707	-72.85	4250	20230103	12.12	7150	-33.36	20230203	4250	12.12	20230103	28550	-83.31	20220704	4250	12.12	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
166	20230703	120620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4785	60	2	1.27	157939545	33062	45.60	4705	4900	4705	6140	3310	4725	4777.08	0.20	0	4644	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1300	31.90	1.01	12	0.12	150.00	4741.00	17550	20220707	-72.74	4250	20230103	12.59	7150	-33.08	20230203	4250	12.59	20230103	28550	-83.24	20220704	4250	12.59	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
167	20230703	110615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4790	65	2	1.38	125558930	26300	36.27	4705	4900	4705	6140	3310	4725	4774.11	0.20	0	4923	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1302	31.93	1.01	12	0.10	150.00	4741.00	17550	20220707	-72.71	4250	20230103	12.71	7150	-33.01	20230203	4250	12.71	20230103	28550	-83.22	20220704	4250	12.71	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
168	20230703	100605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4775	50	2	1.06	68350660	14320	19.75	4705	4900	4705	6140	3310	4725	4773.11	0.20	0	4530	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1298	31.83	1.01	12	0.05	150.00	4741.00	17550	20220707	-72.79	4250	20230103	12.35	7150	-33.22	20230203	4250	12.35	20230103	28550	-83.27	20220704	4250	12.35	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N
169	20230703	090611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4765	40	2	0.85	14879125	3122	4.31	4705	4900	4705	6140	3310	4725	4765.96	0.20	0	522	4861	4792	4746	4677	4631	4770	4655	136	1415	500	2830	5	1	27174135	1295	31.77	1.01	12	0.01	150.00	4741.00	17550	20220707	-72.85	4250	20230103	12.12	7150	-33.36	20230203	4250	12.12	20230103	28550	-83.31	20220704	4250	12.12	20230103	4.11	N	102370	500	135 억		53653	N	N	0	N	00	N