KissMeData/074430/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	160632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	1	2	0.07	103277058	70965	70.19	1455	1466	1441	1885	1015	1450	1455.34	1.03	0	-6035	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1274	-17.48	2.48	12	0.08	-83.00	585.00	2655	20220808	-45.35	1315	20230726	10.34	2075	-30.07	20230203	1315	10.34	20230726	2655	-45.35	20220808	1315	10.34	20230726	3.62	N	074430	100	87 억		900462	N	N	7	N	00	N
3	20230731	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	98336404	67565	66.82	1455	1466	1441	1885	1015	1450	1455.43	1.03	0	-5177	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1279	-17.54	2.49	12	0.08	-83.00	585.00	2655	20220808	-45.16	1315	20230726	10.72	2075	-29.83	20230203	1315	10.72	20230726	2655	-45.16	20220808	1315	10.72	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
4	20230731	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	4	2	0.28	93642154	64337	63.63	1455	1466	1441	1885	1015	1450	1455.49	1.03	0	-3674	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1277	-17.52	2.49	12	0.07	-83.00	585.00	2655	20220808	-45.24	1315	20230726	10.57	2075	-29.93	20230203	1315	10.57	20230726	2655	-45.24	20220808	1315	10.57	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
5	20230731	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	82640769	56767	56.14	1455	1466	1441	1885	1015	1450	1455.79	1.03	0	-2128	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1279	-17.54	2.49	12	0.06	-83.00	585.00	2655	20220808	-45.16	1315	20230726	10.72	2075	-29.83	20230203	1315	10.72	20230726	2655	-45.16	20220808	1315	10.72	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
6	20230731	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	10	2	0.69	62306078	42785	42.32	1455	1466	1441	1885	1015	1450	1456.26	1.03	0	382	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1282	-17.59	2.50	12	0.05	-83.00	585.00	2655	20220808	-45.01	1315	20230726	11.03	2075	-29.64	20230203	1315	11.03	20230726	2655	-45.01	20220808	1315	11.03	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
7	20230731	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	11	2	0.76	49155062	33777	33.41	1455	1466	1441	1885	1015	1450	1455.28	1.03	0	-1721	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1283	-17.60	2.50	12	0.04	-83.00	585.00	2655	20220808	-44.97	1315	20230726	11.10	2075	-29.59	20230203	1315	11.10	20230726	2655	-44.97	20220808	1315	11.10	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
8	20230731	100640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	32707292	22530	22.28	1455	1460	1441	1885	1015	1450	1451.72	1.03	0	178	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1279	-17.54	2.49	12	0.03	-83.00	585.00	2655	20220808	-45.16	1315	20230726	10.72	2075	-29.83	20230203	1315	10.72	20230726	2655	-45.16	20220808	1315	10.72	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
9	20230731	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	5	2	0.34	490335	337	0.33	1455	1455	1455	1885	1015	1450	1455.00	1.03	0	-1947	1513	1481	1433	1401	1353	1497	1417	88	435	100	1010	1	1	87826844	1278	-17.53	2.49	12	0.00	-83.00	585.00	2655	20220808	-45.20	1315	20230726	10.65	2075	-29.88	20230203	1315	10.65	20230726	2655	-45.20	20220808	1315	10.65	20230726	3.62	N	074430	100	87 억		900462	N	N	6	N	00	N
10	20230728	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	40	2	2.84	144907567	101104	45.46	1396	1465	1385	1833	987	1410	1433.25	0.99	0	27234	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1273	-17.47	2.48	12	0.12	-83.00	585.00	2655	20220808	-45.39	1315	20230726	10.27	2075	-30.12	20230203	1315	10.27	20230726	2655	-45.39	20220808	1315	10.27	20230726	3.81	N	074430	100	87 억		873175	N	N	6	N	00	N
11	20230728	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	35	2	2.48	135352458	94508	42.50	1396	1465	1385	1833	987	1410	1432.18	0.99	0	25660	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1269	-17.41	2.47	12	0.11	-83.00	585.00	2655	20220808	-45.57	1315	20230726	9.89	2075	-30.36	20230203	1315	9.89	20230726	2655	-45.57	20220808	1315	9.89	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
12	20230728	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	39	2	2.77	130164554	90913	40.88	1396	1465	1385	1833	987	1410	1431.75	0.99	0	25156	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1273	-17.46	2.48	12	0.10	-83.00	585.00	2655	20220808	-45.42	1315	20230726	10.19	2075	-30.17	20230203	1315	10.19	20230726	2655	-45.42	20220808	1315	10.19	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
13	20230728	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	38	2	2.70	118383641	82784	37.23	1396	1465	1385	1833	987	1410	1430.03	0.99	0	23918	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1272	-17.45	2.48	12	0.09	-83.00	585.00	2655	20220808	-45.46	1315	20230726	10.11	2075	-30.22	20230203	1315	10.11	20230726	2655	-45.46	20220808	1315	10.11	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
14	20230728	120632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	19	2	1.35	53590868	37970	17.07	1396	1430	1385	1833	987	1410	1411.40	0.99	0	7143	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1255	-17.22	2.44	12	0.04	-83.00	585.00	2655	20220808	-46.18	1315	20230726	8.67	2075	-31.13	20230203	1315	8.67	20230726	2655	-46.18	20220808	1315	8.67	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
15	20230728	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	19	2	1.35	47701083	33848	15.22	1396	1430	1385	1833	987	1410	1409.27	0.99	0	7579	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1255	-17.22	2.44	12	0.04	-83.00	585.00	2655	20220808	-46.18	1315	20230726	8.67	2075	-31.13	20230203	1315	8.67	20230726	2655	-46.18	20220808	1315	8.67	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
16	20230728	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	5	2	0.35	22768503	16272	7.32	1396	1421	1385	1833	987	1410	1399.24	0.99	0	1702	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1243	-17.05	2.42	12	0.02	-83.00	585.00	2655	20220808	-46.70	1315	20230726	7.60	2075	-31.81	20230203	1315	7.60	20230726	2655	-46.70	20220808	1315	7.60	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
17	20230728	090635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-14	5	-0.99	11409402	8186	3.68	1396	1397	1385	1833	987	1410	1393.77	0.99	0	2923	1524	1466	1398	1340	1272	1496	1370	88	423	100	980	1	1	87826844	1226	-16.82	2.39	12	0.01	-83.00	585.00	2655	20220808	-47.42	1315	20230726	6.16	2075	-32.72	20230203	1315	6.16	20230726	2655	-47.42	20220808	1315	6.16	20230726	3.81	N	074430	100	87 억		873175	N	N	5	N	00	N
18	20230727	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	80	2	6.02	312575431	221921	37.73	1330	1456	1330	1729	931	1330	1408.50	0.91	21841	74971	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1238	-16.99	2.41	12	0.25	-83.00	585.00	2655	20220808	-46.89	1315	20230726	7.22	2075	-32.05	20230203	1315	7.22	20230726	2655	-46.89	20220808	1315	7.22	20230726	3.90	N	074430	100	87 억		798264	N	N	5	N	00	N
19	20230727	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	81	2	6.09	298788824	212140	36.07	1330	1456	1330	1729	931	1330	1408.45	0.91	21841	69613	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1239	-17.00	2.41	12	0.24	-83.00	585.00	2655	20220808	-46.85	1315	20230726	7.30	2075	-32.00	20230203	1315	7.30	20230726	2655	-46.85	20220808	1315	7.30	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
20	20230727	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	89	2	6.69	292015894	207351	35.26	1330	1456	1330	1729	931	1330	1408.32	0.91	21841	68553	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1246	-17.10	2.43	12	0.24	-83.00	585.00	2655	20220808	-46.55	1315	20230726	7.91	2075	-31.61	20230203	1315	7.91	20230726	2655	-46.55	20220808	1315	7.91	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
21	20230727	130628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	92	2	6.92	278889779	198094	33.68	1330	1456	1330	1729	931	1330	1407.87	0.91	21841	68757	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1249	-17.13	2.43	12	0.23	-83.00	585.00	2655	20220808	-46.44	1315	20230726	8.14	2075	-31.47	20230203	1315	8.14	20230726	2655	-46.44	20220808	1315	8.14	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
22	20230727	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	96	2	7.22	247777271	176201	29.96	1330	1456	1330	1729	931	1330	1406.22	0.91	21841	66276	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1252	-17.18	2.44	12	0.20	-83.00	585.00	2655	20220808	-46.29	1315	20230726	8.44	2075	-31.28	20230203	1315	8.44	20230726	2655	-46.29	20220808	1315	8.44	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
23	20230727	110631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	105	2	7.89	240017219	170768	29.04	1330	1456	1330	1729	931	1330	1405.52	0.91	21841	63866	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1260	-17.29	2.45	12	0.19	-83.00	585.00	2655	20220808	-45.95	1315	20230726	9.13	2075	-30.84	20230203	1315	9.13	20230726	2655	-45.95	20220808	1315	9.13	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
24	20230727	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	107	2	8.05	181574633	130132	22.13	1330	1440	1330	1729	931	1330	1395.31	0.91	21841	53509	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1262	-17.31	2.46	12	0.15	-83.00	585.00	2655	20220808	-45.88	1315	20230726	9.28	2075	-30.75	20230203	1315	9.28	20230726	2655	-45.88	20220808	1315	9.28	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
25	20230727	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	41	2	3.08	40274039	29675	5.05	1330	1371	1330	1729	931	1330	1357.17	0.91	21841	10003	1445	1387	1351	1293	1257	1369	1275	88	399	100	930	1	1	87826844	1204	-16.52	2.34	12	0.03	-83.00	585.00	2655	20220808	-48.36	1315	20230726	4.26	2075	-33.93	20230203	1315	4.26	20230726	2655	-48.36	20220808	1315	4.26	20230726	3.90	N	074430	100	87 억		798264	N	N	7	N	00	N
26	20230726	160627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1330	-75	5	-5.34	791652084	584581	118.80	1399	1409	1315	1826	984	1405	1354.27	0.88	0	29673	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1168	-16.02	2.27	12	0.67	-83.00	585.00	2655	20220808	-49.91	1315	20230726	1.14	2075	-35.90	20230203	1315	1.14	20230726	2655	-49.91	20220808	1315	1.14	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
27	20230726	150631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1320	-85	5	-6.05	729123328	537421	109.21	1399	1409	1317	1826	984	1405	1356.71	0.88	0	33622	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1159	-15.90	2.26	12	0.61	-83.00	585.00	2655	20220808	-50.28	1317	20230726	0.23	2075	-36.39	20230203	1317	0.23	20230726	2655	-50.28	20220808	1317	0.23	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
28	20230726	140627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1325	-80	5	-5.69	615013832	451229	91.70	1399	1409	1325	1826	984	1405	1362.97	0.88	0	3783	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1164	-15.96	2.26	12	0.51	-83.00	585.00	2655	20220808	-50.09	1325	20230726	0.00	2075	-36.14	20230203	1325	0.00	20230726	2655	-50.09	20220808	1325	0.00	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
29	20230726	130625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1341	-64	5	-4.56	544370643	398213	80.92	1399	1409	1326	1826	984	1405	1367.03	0.88	0	-13927	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1178	-16.16	2.29	12	0.45	-83.00	585.00	2655	20220808	-49.49	1326	20230726	1.13	2075	-35.37	20230203	1326	1.13	20230726	2655	-49.49	20220808	1326	1.13	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
30	20230726	120626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1352	-53	5	-3.77	477544641	348246	70.77	1399	1409	1347	1826	984	1405	1371.29	0.88	0	-11792	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1187	-16.29	2.31	12	0.40	-83.00	585.00	2655	20220808	-49.08	1347	20230726	0.37	2075	-34.84	20230203	1347	0.37	20230726	2655	-49.08	20220808	1347	0.37	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
31	20230726	110622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1359	-46	5	-3.27	404987706	294616	59.87	1399	1409	1357	1826	984	1405	1374.63	0.88	0	-4686	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1194	-16.37	2.32	12	0.34	-83.00	585.00	2655	20220808	-48.81	1357	20230726	0.15	2075	-34.51	20230203	1357	0.15	20230726	2655	-48.81	20220808	1357	0.15	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
32	20230726	100628	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1395	-10	5	-0.71	203125356	147125	29.90	1399	1409	1366	1826	984	1405	1380.63	0.88	0	-8142	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1225	-16.81	2.38	12	0.17	-83.00	585.00	2655	20220808	-47.46	1366	20230726	2.12	2075	-32.77	20230203	1366	2.12	20230726	2655	-47.46	20220808	1366	2.12	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
33	20230726	090623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1392	-13	5	-0.93	35303965	25280	5.14	1399	1409	1388	1826	984	1405	1396.52	0.88	0	-4798	1531	1467	1436	1372	1341	1452	1357	88	421	100	980	1	1	87826844	1223	-16.77	2.38	12	0.03	-83.00	585.00	2655	20220808	-47.57	1388	20230726	0.29	2075	-32.92	20230203	1388	0.29	20230726	2655	-47.57	20220808	1388	0.29	20230726	3.95	N	074430	100	87 억		776423	N	N	7	N	00	N
34	20230725	160621	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1405	-83	5	-5.58	677909297	471904	211.26	1478	1500	1405	1934	1042	1488	1436.64	0.93	0	-37864	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1234	-16.93	2.40	12	0.54	-83.00	585.00	2655	20220808	-47.08	1405	20230725	0.00	2075	-32.29	20230203	1405	0.00	20230725	2655	-47.08	20220808	1405	0.00	20230725	3.95	N	074430	100	87 억		814287	N	N	7	N	00	N
35	20230725	150616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1417	-71	5	-4.77	615428473	427489	191.38	1478	1500	1410	1934	1042	1488	1439.64	0.93	0	-34803	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1245	-17.07	2.42	12	0.49	-83.00	585.00	2655	20220808	-46.63	1410	20230725	0.50	2075	-31.71	20230203	1410	0.50	20230725	2655	-46.63	20220808	1410	0.50	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
36	20230725	140617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1434	-54	5	-3.63	485645483	336010	150.43	1478	1500	1418	1934	1042	1488	1445.33	0.93	0	-28327	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1259	-17.28	2.45	12	0.38	-83.00	585.00	2655	20220808	-45.99	1418	20230725	1.13	2075	-30.89	20230203	1418	1.13	20230725	2655	-45.99	20220808	1418	1.13	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
37	20230725	130622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1430	-58	5	-3.90	451102938	311863	139.62	1478	1500	1418	1934	1042	1488	1446.48	0.93	0	-25454	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1256	-17.23	2.44	12	0.36	-83.00	585.00	2655	20220808	-46.14	1418	20230725	0.85	2075	-31.08	20230203	1418	0.85	20230725	2655	-46.14	20220808	1418	0.85	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
38	20230725	120622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1437	-51	5	-3.43	331698526	228178	102.15	1478	1500	1432	1934	1042	1488	1453.68	0.93	0	-25445	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1262	-17.31	2.46	12	0.26	-83.00	585.00	2655	20220808	-45.88	1432	20230725	0.35	2075	-30.75	20230203	1432	0.35	20230725	2655	-45.88	20220808	1432	0.35	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
39	20230725	110620	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1446	-42	5	-2.82	298942061	205415	91.96	1478	1500	1432	1934	1042	1488	1455.31	0.93	0	-23303	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1270	-17.42	2.47	12	0.23	-83.00	585.00	2655	20220808	-45.54	1432	20230725	0.98	2075	-30.31	20230203	1432	0.98	20230725	2655	-45.54	20220808	1432	0.98	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
40	20230725	100619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1452	-36	5	-2.42	171197807	116888	52.33	1478	1500	1450	1934	1042	1488	1464.63	0.93	0	-24047	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1275	-17.49	2.48	12	0.13	-83.00	585.00	2655	20220808	-45.31	1450	20230725	0.14	2075	-30.02	20230203	1450	0.14	20230725	2655	-45.31	20220808	1450	0.14	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
41	20230725	090618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1481	-7	5	-0.47	13489695	9085	4.07	1478	1500	1478	1934	1042	1488	1484.83	0.93	0	-2569	1540	1514	1501	1475	1462	1507	1468	88	446	100	1040	1	1	87826844	1301	-17.84	2.53	12	0.01	-83.00	585.00	2655	20220808	-44.22	1478	20230725	0.20	2075	-28.63	20230203	1478	0.20	20230725	2655	-44.22	20220808	1478	0.20	20230725	3.95	N	074430	100	87 억		814287	N	N	3	N	00	N
42	20230724	160622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1488	-30	5	-1.98	334969931	223102	158.05	1518	1527	1488	1973	1063	1518	1501.55	0.97	0	-42220	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1307	-17.93	2.54	12	0.25	-83.00	585.00	2655	20220808	-43.95	1488	20230724	0.00	2075	-28.29	20230203	1488	0.00	20230724	2655	-43.95	20220808	1488	0.00	20230724	3.98	N	074430	100	87 억		856249	N	N	3	N	00	N
43	20230724	150618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1501	-17	5	-1.12	316319327	210574	149.18	1518	1527	1489	1973	1063	1518	1502.18	0.97	0	-43087	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1318	-18.08	2.57	12	0.24	-83.00	585.00	2655	20220808	-43.47	1489	20230724	0.81	2075	-27.66	20230203	1489	0.81	20230724	2655	-43.47	20220808	1489	0.81	20230724	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
44	20230724	140615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1499	-19	5	-1.25	281912351	187529	132.85	1518	1527	1491	1973	1063	1518	1503.30	0.97	0	-45518	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1317	-18.06	2.56	12	0.21	-83.00	585.00	2655	20220808	-43.54	1491	20230724	0.54	2075	-27.76	20230203	1491	0.54	20230724	2655	-43.54	20220808	1491	0.54	20230724	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
45	20230724	130615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1505	-13	5	-0.86	233013289	154895	109.73	1518	1527	1496	1973	1063	1518	1504.33	0.97	0	-41667	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1322	-18.13	2.57	12	0.18	-83.00	585.00	2655	20220808	-43.31	1496	20230724	0.60	2075	-27.47	20230203	1496	0.60	20230724	2655	-43.31	20220808	1496	0.60	20230724	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
46	20230724	120617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1507	-11	5	-0.72	225293765	149761	106.10	1518	1527	1496	1973	1063	1518	1504.36	0.97	0	-41954	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1324	-18.16	2.58	12	0.17	-83.00	585.00	2655	20220808	-43.24	1496	20230724	0.74	2075	-27.37	20230203	1496	0.74	20230724	2655	-43.24	20220808	1496	0.74	20230724	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
47	20230724	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-18	5	-1.19	202615590	134647	95.39	1518	1527	1500	1973	1063	1518	1504.79	0.97	0	-34911	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1317	-18.07	2.56	12	0.15	-83.00	585.00	2655	20220808	-43.50	1497	20230707	0.20	2075	-27.71	20230203	1497	0.20	20230707	2655	-43.50	20220808	1497	0.20	20230707	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
48	20230724	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-8	5	-0.53	163469430	108624	76.95	1518	1527	1500	1973	1063	1518	1504.91	0.97	0	-30064	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1326	-18.19	2.58	12	0.12	-83.00	585.00	2655	20220808	-43.13	1497	20230707	0.87	2075	-27.23	20230203	1497	0.87	20230707	2655	-43.13	20220808	1497	0.87	20230707	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
49	20230724	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	0	3	0.00	2771982	1824	1.29	1518	1527	1518	1973	1063	1518	1519.73	0.97	0	-310	1580	1548	1526	1494	1472	1538	1484	88	455	100	1060	1	1	87826844	1333	-18.29	2.59	12	0.00	-83.00	585.00	2655	20220808	-42.82	1497	20230707	1.40	2075	-26.84	20230203	1497	1.40	20230707	2655	-42.82	20220808	1497	1.40	20230707	3.98	N	074430	100	87 억		856249	N	N	2	N	00	N
50	20230721	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	8	2	0.53	213516376	140008	156.16	1522	1558	1504	1963	1057	1510	1525.03	0.96	0	17092	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1333	-18.29	2.59	12	0.16	-83.00	585.00	2655	20220808	-42.82	1497	20230707	1.40	2075	-26.84	20230203	1497	1.40	20230707	2655	-42.82	20220808	1497	1.40	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
51	20230721	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	11	2	0.73	195176885	127936	142.69	1522	1558	1504	1963	1057	1510	1525.58	0.96	0	15028	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1336	-18.33	2.60	12	0.15	-83.00	585.00	2655	20220808	-42.71	1497	20230707	1.60	2075	-26.70	20230203	1497	1.60	20230707	2655	-42.71	20220808	1497	1.60	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
52	20230721	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	10	2	0.66	183183107	120043	133.89	1522	1558	1504	1963	1057	1510	1525.98	0.96	0	14540	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1335	-18.31	2.60	12	0.14	-83.00	585.00	2655	20220808	-42.75	1497	20230707	1.54	2075	-26.75	20230203	1497	1.54	20230707	2655	-42.75	20220808	1497	1.54	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
53	20230721	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	22	2	1.46	126130281	82358	91.86	1522	1558	1506	1963	1057	1510	1531.49	0.96	0	14902	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1346	-18.46	2.62	12	0.09	-83.00	585.00	2655	20220808	-42.30	1497	20230707	2.34	2075	-26.17	20230203	1497	2.34	20230707	2655	-42.30	20220808	1497	2.34	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
54	20230721	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	29	2	1.92	119901613	78311	87.35	1522	1558	1506	1963	1057	1510	1531.10	0.96	0	15747	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1352	-18.54	2.63	12	0.09	-83.00	585.00	2655	20220808	-42.03	1497	20230707	2.81	2075	-25.83	20230203	1497	2.81	20230707	2655	-42.03	20220808	1497	2.81	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
55	20230721	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	7	2	0.46	13931512	9202	10.26	1522	1522	1506	1963	1057	1510	1513.97	0.96	0	27	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1332	-18.28	2.59	12	0.01	-83.00	585.00	2655	20220808	-42.86	1497	20230707	1.34	2075	-26.89	20230203	1497	1.34	20230707	2655	-42.86	20220808	1497	1.34	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
56	20230721	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	9	2	0.60	8652284	5724	6.38	1522	1522	1506	1963	1057	1510	1511.58	0.96	0	-72	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1334	-18.30	2.60	12	0.01	-83.00	585.00	2655	20220808	-42.79	1497	20230707	1.47	2075	-26.80	20230203	1497	1.47	20230707	2655	-42.79	20220808	1497	1.47	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
57	20230721	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	1	2	0.07	1134998	746	0.83	1522	1522	1510	1963	1057	1510	1521.45	0.96	0	-35	1535	1522	1516	1503	1497	1519	1500	88	453	100	1050	1	1	87826844	1327	-18.20	2.58	12	0.00	-83.00	585.00	2655	20220808	-43.09	1497	20230707	0.94	2075	-27.18	20230203	1497	0.94	20230707	2655	-43.09	20220808	1497	0.94	20230707	3.99	N	074430	100	87 억		839407	N	N	2	N	00	N
58	20230720	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-13	5	-0.85	135742754	89537	60.66	1520	1529	1510	1979	1067	1523	1516.05	0.93	0	24696	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1326	-18.19	2.58	12	0.10	-83.00	585.00	2655	20220808	-43.13	1497	20230707	0.87	2075	-27.23	20230203	1497	0.87	20230707	2655	-43.13	20220808	1497	0.87	20230707	3.98	N	074430	100	87 억		814711	N	N	2	N	00	N
59	20230720	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-8	5	-0.53	109533689	72210	48.92	1520	1529	1510	1979	1067	1523	1516.88	0.93	0	24945	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1331	-18.25	2.59	12	0.08	-83.00	585.00	2655	20220808	-42.94	1497	20230707	1.20	2075	-26.99	20230203	1497	1.20	20230707	2655	-42.94	20220808	1497	1.20	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
60	20230720	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-3	5	-0.20	98402353	64862	43.94	1520	1529	1510	1979	1067	1523	1517.10	0.93	0	24983	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1335	-18.31	2.60	12	0.07	-83.00	585.00	2655	20220808	-42.75	1497	20230707	1.54	2075	-26.75	20230203	1497	1.54	20230707	2655	-42.75	20220808	1497	1.54	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
61	20230720	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-5	5	-0.33	86215895	56823	38.50	1520	1529	1510	1979	1067	1523	1517.27	0.93	0	25141	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1333	-18.29	2.59	12	0.06	-83.00	585.00	2655	20220808	-42.82	1497	20230707	1.40	2075	-26.84	20230203	1497	1.40	20230707	2655	-42.82	20220808	1497	1.40	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
62	20230720	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-7	5	-0.46	79573639	52446	35.53	1520	1529	1510	1979	1067	1523	1517.25	0.93	0	25109	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1331	-18.27	2.59	12	0.06	-83.00	585.00	2655	20220808	-42.90	1497	20230707	1.27	2075	-26.94	20230203	1497	1.27	20230707	2655	-42.90	20220808	1497	1.27	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
63	20230720	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	2	2	0.13	41847293	27571	18.68	1520	1529	1510	1979	1067	1523	1517.80	0.93	0	8588	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1339	-18.37	2.61	12	0.03	-83.00	585.00	2655	20220808	-42.56	1497	20230707	1.87	2075	-26.51	20230203	1497	1.87	20230707	2655	-42.56	20220808	1497	1.87	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
64	20230720	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	3	2	0.20	35888478	23657	16.03	1520	1529	1510	1979	1067	1523	1517.03	0.93	0	5887	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1340	-18.39	2.61	12	0.03	-83.00	585.00	2655	20220808	-42.52	1497	20230707	1.94	2075	-26.46	20230203	1497	1.94	20230707	2655	-42.52	20220808	1497	1.94	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
65	20230720	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-3	5	-0.20	585318	385	0.26	1520	1521	1520	1979	1067	1523	1520.31	0.93	0	-160	1553	1538	1519	1504	1485	1545	1511	88	456	100	1060	1	1	87826844	1335	-18.31	2.60	12	0.00	-83.00	585.00	2655	20220808	-42.75	1497	20230707	1.54	2075	-26.75	20230203	1497	1.54	20230707	2655	-42.75	20220808	1497	1.54	20230707	3.98	N	074430	100	87 억		814711	N	N	4	N	00	N
66	20230719	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-2	5	-0.13	221722427	146627	149.41	1514	1534	1500	1982	1068	1525	1512.15	0.91	0	15769	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1338	-18.35	2.60	12	0.17	-83.00	585.00	2655	20220808	-42.64	1497	20230707	1.74	2075	-26.60	20230203	1497	1.74	20230707	2655	-42.64	20220808	1497	1.74	20230707	4.00	N	074430	100	87 억		798942	N	N	4	N	00	N
67	20230719	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-2	5	-0.13	215580505	142594	145.30	1514	1534	1500	1982	1068	1525	1511.85	0.91	0	15697	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1338	-18.35	2.60	12	0.16	-83.00	585.00	2655	20220808	-42.64	1497	20230707	1.74	2075	-26.60	20230203	1497	1.74	20230707	2655	-42.64	20220808	1497	1.74	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
68	20230719	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-1	5	-0.07	208262686	137760	140.38	1514	1534	1500	1982	1068	1525	1511.78	0.91	0	15732	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1338	-18.36	2.61	12	0.16	-83.00	585.00	2655	20220808	-42.60	1497	20230707	1.80	2075	-26.55	20230203	1497	1.80	20230707	2655	-42.60	20220808	1497	1.80	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
69	20230719	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	4	2	0.26	158783682	105065	107.06	1514	1534	1500	1982	1068	1525	1511.29	0.91	0	16402	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1343	-18.42	2.61	12	0.12	-83.00	585.00	2655	20220808	-42.41	1497	20230707	2.14	2075	-26.31	20230203	1497	2.14	20230707	2655	-42.41	20220808	1497	2.14	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
70	20230719	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-10	5	-0.66	132908506	88067	89.74	1514	1534	1500	1982	1068	1525	1509.17	0.91	0	6222	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1331	-18.25	2.59	12	0.10	-83.00	585.00	2655	20220808	-42.94	1497	20230707	1.20	2075	-26.99	20230203	1497	1.20	20230707	2655	-42.94	20220808	1497	1.20	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
71	20230719	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-14	5	-0.92	123736981	82011	83.57	1514	1534	1500	1982	1068	1525	1508.79	0.91	0	6392	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1327	-18.20	2.58	12	0.09	-83.00	585.00	2655	20220808	-43.09	1497	20230707	0.94	2075	-27.18	20230203	1497	0.94	20230707	2655	-43.09	20220808	1497	0.94	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
72	20230719	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-18	5	-1.18	72969863	48397	49.32	1514	1534	1502	1982	1068	1525	1507.74	0.91	0	-4347	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1324	-18.16	2.58	12	0.06	-83.00	585.00	2655	20220808	-43.24	1497	20230707	0.67	2075	-27.37	20230203	1497	0.67	20230707	2655	-43.24	20220808	1497	0.67	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
73	20230719	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	7	2	0.46	4469065	2948	3.00	1514	1534	1514	1982	1068	1525	1515.97	0.91	0	-247	1566	1545	1533	1512	1500	1539	1506	88	457	100	1060	1	1	87826844	1346	-18.46	2.62	12	0.00	-83.00	585.00	2655	20220808	-42.30	1497	20230707	2.34	2075	-26.17	20230203	1497	2.34	20230707	2655	-42.30	20220808	1497	2.34	20230707	4.00	N	074430	100	87 억		798942	N	N	3	N	00	N
74	20230718	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-13	5	-0.85	148478388	96796	124.11	1545	1554	1521	1999	1077	1538	1533.93	0.92	0	-7676	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1339	-18.37	2.61	12	0.11	-83.00	585.00	2655	20220808	-42.56	1497	20230707	1.87	2075	-26.51	20230203	1497	1.87	20230707	2655	-42.56	20220808	1497	1.87	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
75	20230718	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-13	5	-0.85	134256616	87502	112.19	1545	1554	1521	1999	1077	1538	1534.33	0.92	0	-6391	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1339	-18.37	2.61	12	0.10	-83.00	585.00	2655	20220808	-42.56	1497	20230707	1.87	2075	-26.51	20230203	1497	1.87	20230707	2655	-42.56	20220808	1497	1.87	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
76	20230718	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-7	5	-0.46	104449312	67963	87.14	1545	1554	1521	1999	1077	1538	1536.86	0.92	0	-14529	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1345	-18.45	2.62	12	0.08	-83.00	585.00	2655	20220808	-42.34	1497	20230707	2.27	2075	-26.22	20230203	1497	2.27	20230707	2655	-42.34	20220808	1497	2.27	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
77	20230718	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	8	2	0.52	81890480	53203	68.21	1545	1554	1529	1999	1077	1538	1539.21	0.92	0	-17362	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1358	-18.63	2.64	12	0.06	-83.00	585.00	2655	20220808	-41.77	1497	20230707	3.27	2075	-25.49	20230203	1497	3.27	20230707	2655	-41.77	20220808	1497	3.27	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
78	20230718	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	2	2	0.13	68777705	44675	57.28	1545	1554	1529	1999	1077	1538	1539.51	0.92	0	-15970	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1353	-18.55	2.63	12	0.05	-83.00	585.00	2655	20220808	-42.00	1497	20230707	2.87	2075	-25.78	20230203	1497	2.87	20230707	2655	-42.00	20220808	1497	2.87	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
79	20230718	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	2	2	0.13	64987383	42211	54.12	1545	1554	1529	1999	1077	1538	1539.58	0.92	0	-16124	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1353	-18.55	2.63	12	0.05	-83.00	585.00	2655	20220808	-42.00	1497	20230707	2.87	2075	-25.78	20230203	1497	2.87	20230707	2655	-42.00	20220808	1497	2.87	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
80	20230718	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	0	3	0.00	52516189	34091	43.71	1545	1554	1529	1999	1077	1538	1540.47	0.92	0	-14462	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1351	-18.53	2.63	12	0.04	-83.00	585.00	2655	20220808	-42.07	1497	20230707	2.74	2075	-25.88	20230203	1497	2.74	20230707	2655	-42.07	20220808	1497	2.74	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
81	20230718	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	13	2	0.85	6249133	4043	5.18	1545	1554	1544	1999	1077	1538	1545.67	0.92	0	-971	1576	1556	1533	1513	1490	1567	1524	88	461	100	1070	1	1	87826844	1362	-18.69	2.65	12	0.00	-83.00	585.00	2655	20220808	-41.58	1497	20230707	3.61	2075	-25.25	20230203	1497	3.61	20230707	2655	-41.58	20220808	1497	3.61	20230707	4.00	N	074430	100	87 억		806618	N	N	3	N	00	N
82	20230717	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-2	5	-0.13	118234830	77225	80.88	1530	1553	1510	2000	1078	1540	1531.04	0.91	0	5255	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1351	-18.53	2.63	12	0.09	-83.00	585.00	2675	20220714	-42.50	1497	20230707	2.74	2075	-25.88	20230203	1497	2.74	20230707	2655	-42.07	20220808	1497	2.74	20230707	4.02	N	074430	100	87 억		801330	N	N	3	N	00	N
83	20230717	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-9	5	-0.58	95616448	62489	65.45	1530	1553	1510	2000	1078	1540	1530.13	0.91	0	5599	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1345	-18.45	2.62	12	0.07	-83.00	585.00	2675	20220714	-42.77	1497	20230707	2.27	2075	-26.22	20230203	1497	2.27	20230707	2655	-42.34	20220808	1497	2.27	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
84	20230717	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-23	5	-1.49	88845481	58062	60.81	1530	1553	1510	2000	1078	1540	1530.18	0.91	0	5865	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1332	-18.28	2.59	12	0.07	-83.00	585.00	2675	20220714	-43.29	1497	20230707	1.34	2075	-26.89	20230203	1497	1.34	20230707	2655	-42.86	20220808	1497	1.34	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
85	20230717	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-11	5	-0.71	83785725	54729	57.32	1530	1553	1510	2000	1078	1540	1530.92	0.91	0	5896	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1343	-18.42	2.61	12	0.06	-83.00	585.00	2675	20220714	-42.84	1497	20230707	2.14	2075	-26.31	20230203	1497	2.14	20230707	2655	-42.41	20220808	1497	2.14	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
86	20230717	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-2	5	-0.13	71169320	46450	48.65	1530	1553	1510	2000	1078	1540	1532.17	0.91	0	5583	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1351	-18.53	2.63	12	0.05	-83.00	585.00	2675	20220714	-42.50	1497	20230707	2.74	2075	-25.88	20230203	1497	2.74	20230707	2655	-42.07	20220808	1497	2.74	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
87	20230717	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-4	5	-0.26	55971388	36529	38.26	1530	1553	1510	2000	1078	1540	1532.25	0.91	0	5583	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1349	-18.51	2.63	12	0.04	-83.00	585.00	2675	20220714	-42.58	1497	20230707	2.61	2075	-25.98	20230203	1497	2.61	20230707	2655	-42.15	20220808	1497	2.61	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
88	20230717	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-6	5	-0.39	46312474	30276	31.71	1530	1540	1510	2000	1078	1540	1529.68	0.91	0	356	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1347	-18.48	2.62	12	0.03	-83.00	585.00	2675	20220714	-42.65	1497	20230707	2.47	2075	-26.07	20230203	1497	2.47	20230707	2655	-42.22	20220808	1497	2.47	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
89	20230717	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	0	3	0.00	5270233	3445	3.61	1530	1540	1528	2000	1078	1540	1529.82	0.91	0	444	1574	1557	1538	1521	1502	1547	1511	88	461	100	1070	1	1	87826844	1353	-18.55	2.63	12	0.00	-83.00	585.00	2675	20220714	-42.43	1497	20230707	2.87	2075	-25.78	20230203	1497	2.87	20230707	2655	-42.00	20220808	1497	2.87	20230707	4.02	N	074430	100	87 억		801330	N	N	8	N	00	N
90	20230714	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-10	5	-0.65	146752849	95451	161.40	1550	1555	1519	2015	1085	1550	1537.47	0.92	0	-8617	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1353	-18.55	2.63	12	0.11	-83.00	585.00	2725	20220713	-43.49	1497	20230707	2.87	2075	-25.78	20230203	1497	2.87	20230707	2675	-42.43	20220714	1497	2.87	20230707	4.00	N	074430	100	87 억		808408	N	N	8	N	00	N
91	20230714	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-25	5	-1.61	137756167	89603	151.51	1550	1555	1519	2015	1085	1550	1537.41	0.92	0	-8617	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1339	-18.37	2.61	12	0.10	-83.00	585.00	2725	20220713	-44.04	1497	20230707	1.87	2075	-26.51	20230203	1497	1.87	20230707	2675	-42.99	20220714	1497	1.87	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
92	20230714	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-9	5	-0.58	121773678	79147	133.83	1550	1555	1519	2015	1085	1550	1538.58	0.92	0	-9787	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1353	-18.57	2.63	12	0.09	-83.00	585.00	2725	20220713	-43.45	1497	20230707	2.94	2075	-25.73	20230203	1497	2.94	20230707	2675	-42.39	20220714	1497	2.94	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
93	20230714	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-5	5	-0.32	110633049	71870	121.53	1550	1555	1519	2015	1085	1550	1539.35	0.92	0	-9758	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1357	-18.61	2.64	12	0.08	-83.00	585.00	2725	20220713	-43.30	1497	20230707	3.21	2075	-25.54	20230203	1497	3.21	20230707	2675	-42.24	20220714	1497	3.21	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
94	20230714	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-3	5	-0.19	104463255	67858	114.74	1550	1555	1519	2015	1085	1550	1539.44	0.92	0	-11312	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1359	-18.64	2.64	12	0.08	-83.00	585.00	2725	20220713	-43.23	1497	20230707	3.34	2075	-25.45	20230203	1497	3.34	20230707	2675	-42.17	20220714	1497	3.34	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
95	20230714	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-24	5	-1.55	77487817	50406	85.23	1550	1555	1519	2015	1085	1550	1537.27	0.92	0	-9929	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1340	-18.39	2.61	12	0.06	-83.00	585.00	2725	20220713	-44.00	1497	20230707	1.94	2075	-26.46	20230203	1497	1.94	20230707	2675	-42.95	20220714	1497	1.94	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
96	20230714	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-4	5	-0.26	35436956	22924	38.76	1550	1555	1535	2015	1085	1550	1545.85	0.92	0	-10429	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1358	-18.63	2.64	12	0.03	-83.00	585.00	2725	20220713	-43.27	1497	20230707	3.27	2075	-25.49	20230203	1497	3.27	20230707	2675	-42.21	20220714	1497	3.27	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
97	20230714	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	5	2	0.32	9824022	6338	10.72	1550	1555	1550	2015	1085	1550	1550.02	0.92	0	1	1625	1587	1556	1518	1487	1606	1537	88	465	100	1080	1	1	87826844	1366	-18.73	2.66	12	0.01	-83.00	585.00	2725	20220713	-42.94	1497	20230707	3.87	2075	-25.06	20230203	1497	3.87	20230707	2675	-41.87	20220714	1497	3.87	20230707	4.00	N	074430	100	87 억		808408	N	N	3	N	00	N
98	20230713	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	20	2	1.31	91560696	59139	74.23	1530	1594	1525	1989	1071	1530	1548.23	0.92	0	-1255	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1361	-18.67	2.65	12	0.07	-83.00	585.00	2725	20220713	-43.12	1497	20230707	3.54	2075	-25.30	20230203	1497	3.54	20230707	2725	-43.12	20220713	1497	3.54	20230707	3.98	N	074430	100	87 억		809662	N	N	3	N	00	N
99	20230713	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	17	2	1.11	87023738	56210	70.56	1530	1594	1525	1989	1071	1530	1548.19	0.92	0	-1316	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1359	-18.64	2.64	12	0.06	-83.00	585.00	2725	20220713	-43.23	1497	20230707	3.34	2075	-25.45	20230203	1497	3.34	20230707	2725	-43.23	20220713	1497	3.34	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
100	20230713	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	11	2	0.72	62692430	40429	50.75	1530	1594	1525	1989	1071	1530	1550.68	0.92	0	-1198	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1353	-18.57	2.63	12	0.05	-83.00	585.00	2725	20220713	-43.45	1497	20230707	2.94	2075	-25.73	20230203	1497	2.94	20230707	2725	-43.45	20220713	1497	2.94	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
101	20230713	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	11	2	0.72	49483997	31860	39.99	1530	1594	1525	1989	1071	1530	1553.17	0.92	0	534	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1353	-18.57	2.63	12	0.04	-83.00	585.00	2725	20220713	-43.45	1497	20230707	2.94	2075	-25.73	20230203	1497	2.94	20230707	2725	-43.45	20220713	1497	2.94	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
102	20230713	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	22	2	1.44	42478098	27321	34.29	1530	1594	1525	1989	1071	1530	1554.78	0.92	0	703	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1363	-18.70	2.65	12	0.03	-83.00	585.00	2725	20220713	-43.05	1497	20230707	3.67	2075	-25.20	20230203	1497	3.67	20230707	2725	-43.05	20220713	1497	3.67	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
103	20230713	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	22	2	1.44	35370182	22741	28.55	1530	1594	1525	1989	1071	1530	1555.35	0.92	0	855	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1363	-18.70	2.65	12	0.03	-83.00	585.00	2725	20220713	-43.05	1497	20230707	3.67	2075	-25.20	20230203	1497	3.67	20230707	2725	-43.05	20220713	1497	3.67	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
104	20230713	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	17	2	1.11	24804058	15916	19.98	1530	1594	1525	1989	1071	1530	1558.44	0.92	0	-831	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1359	-18.64	2.64	12	0.02	-83.00	585.00	2725	20220713	-43.23	1497	20230707	3.34	2075	-25.45	20230203	1497	3.34	20230707	2725	-43.23	20220713	1497	3.34	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
105	20230713	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	12	2	0.78	5421253	3514	4.41	1530	1564	1525	1989	1071	1530	1542.76	0.92	0	15	1570	1549	1534	1513	1498	1542	1506	88	459	100	1070	1	1	87826844	1354	-18.58	2.64	12	0.00	-83.00	585.00	2725	20220713	-43.41	1497	20230707	3.01	2075	-25.69	20230203	1497	3.01	20230707	2725	-43.41	20220713	1497	3.01	20230707	3.98	N	074430	100	87 억		809662	N	N	5	N	00	N
106	20230712	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-14	5	-0.91	121676496	79609	71.55	1545	1555	1519	2005	1081	1544	1528.43	0.93	0	-6924	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1344	-18.43	2.62	12	0.09	-83.00	585.00	2765	20220711	-44.67	1497	20230707	2.20	2075	-26.27	20230203	1497	2.20	20230707	2725	-43.85	20220713	1497	2.20	20230707	3.97	N	074430	100	87 억		816585	N	N	5	N	00	N
107	20230712	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-5	5	-0.32	100773942	65968	59.29	1545	1555	1519	2005	1081	1544	1527.62	0.93	0	-6924	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1352	-18.54	2.63	12	0.08	-83.00	585.00	2765	20220711	-44.34	1497	20230707	2.81	2075	-25.83	20230203	1497	2.81	20230707	2725	-43.52	20220713	1497	2.81	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
108	20230712	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-19	5	-1.23	91824911	60130	54.04	1545	1555	1519	2005	1081	1544	1527.11	0.93	0	-6925	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1339	-18.37	2.61	12	0.07	-83.00	585.00	2765	20220711	-44.85	1497	20230707	1.87	2075	-26.51	20230203	1497	1.87	20230707	2725	-44.04	20220713	1497	1.87	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
109	20230712	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-16	5	-1.04	84712111	55469	49.85	1545	1555	1519	2005	1081	1544	1527.20	0.93	0	-5181	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1342	-18.41	2.61	12	0.06	-83.00	585.00	2765	20220711	-44.74	1497	20230707	2.07	2075	-26.36	20230203	1497	2.07	20230707	2725	-43.93	20220713	1497	2.07	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
110	20230712	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-12	5	-0.78	57736089	37746	33.92	1545	1555	1521	2005	1081	1544	1529.59	0.93	0	-5333	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1346	-18.46	2.62	12	0.04	-83.00	585.00	2765	20220711	-44.59	1497	20230707	2.34	2075	-26.17	20230203	1497	2.34	20230707	2725	-43.78	20220713	1497	2.34	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
111	20230712	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-1	5	-0.06	48111294	31448	28.26	1545	1555	1521	2005	1081	1544	1529.87	0.93	0	-5311	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1355	-18.59	2.64	12	0.04	-83.00	585.00	2765	20220711	-44.20	1497	20230707	3.07	2075	-25.64	20230203	1497	3.07	20230707	2725	-43.38	20220713	1497	3.07	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
112	20230712	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-16	5	-1.04	21008739	13722	12.33	1545	1555	1526	2005	1081	1544	1531.03	0.93	0	-2968	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1342	-18.41	2.61	12	0.02	-83.00	585.00	2765	20220711	-44.74	1497	20230707	2.07	2075	-26.36	20230203	1497	2.07	20230707	2725	-43.93	20220713	1497	2.07	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
113	20230712	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-4	5	-0.26	2850789	1846	1.66	1545	1555	1539	2005	1081	1544	1544.31	0.93	0	-62	1610	1576	1545	1511	1480	1594	1529	88	462	100	1080	1	1	87826844	1353	-18.55	2.63	12	0.00	-83.00	585.00	2765	20220711	-44.30	1497	20230707	2.87	2075	-25.78	20230203	1497	2.87	20230707	2725	-43.49	20220713	1497	2.87	20230707	3.97	N	074430	100	87 억		816585	N	N	1	N	00	N
114	20230711	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	30	2	1.98	170195617	111164	125.91	1515	1579	1514	1968	1060	1514	1531.03	0.93	0	1450	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1356	-18.60	2.64	12	0.13	-83.00	585.00	2820	20220708	-45.25	1497	20230707	3.14	2075	-25.59	20230203	1497	3.14	20230707	2765	-44.16	20220711	1497	3.14	20230707	4.02	N	074430	100	87 억		814450	N	N	1	N	00	N
115	20230711	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	21	2	1.39	163696468	106938	121.13	1515	1579	1514	1968	1060	1514	1530.76	0.93	0	1605	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1348	-18.49	2.62	12	0.12	-83.00	585.00	2820	20220708	-45.57	1497	20230707	2.54	2075	-26.02	20230203	1497	2.54	20230707	2765	-44.48	20220711	1497	2.54	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
116	20230711	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	6	2	0.40	154085731	100627	113.98	1515	1579	1514	1968	1060	1514	1531.26	0.93	0	900	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1335	-18.31	2.60	12	0.11	-83.00	585.00	2820	20220708	-46.10	1497	20230707	1.54	2075	-26.75	20230203	1497	1.54	20230707	2765	-45.03	20220711	1497	1.54	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
117	20230711	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	3	2	0.20	139716336	91144	103.24	1515	1579	1515	1968	1060	1514	1532.92	0.93	0	1616	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1332	-18.28	2.59	12	0.10	-83.00	585.00	2820	20220708	-46.21	1497	20230707	1.34	2075	-26.89	20230203	1497	1.34	20230707	2765	-45.14	20220711	1497	1.34	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
118	20230711	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	7	2	0.46	109550169	71287	80.74	1515	1579	1515	1968	1060	1514	1536.75	0.93	0	1336	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1336	-18.33	2.60	12	0.08	-83.00	585.00	2820	20220708	-46.06	1497	20230707	1.60	2075	-26.70	20230203	1497	1.60	20230707	2765	-44.99	20220711	1497	1.60	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
119	20230711	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	14	2	0.92	92104611	59833	67.77	1515	1579	1515	1968	1060	1514	1539.36	0.93	0	2529	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1342	-18.41	2.61	12	0.07	-83.00	585.00	2820	20220708	-45.82	1497	20230707	2.07	2075	-26.36	20230203	1497	2.07	20230707	2765	-44.74	20220711	1497	2.07	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
120	20230711	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	20	2	1.32	80992836	52581	59.56	1515	1579	1515	1968	1060	1514	1540.34	0.93	0	3510	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1347	-18.48	2.62	12	0.06	-83.00	585.00	2820	20220708	-45.60	1497	20230707	2.47	2075	-26.07	20230203	1497	2.47	20230707	2765	-44.52	20220711	1497	2.47	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
121	20230711	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	3	2	0.20	12743723	8401	9.52	1515	1521	1515	1968	1060	1514	1516.93	0.93	0	7156	1573	1543	1520	1490	1467	1558	1505	88	454	100	1050	1	1	87826844	1332	-18.28	2.59	12	0.01	-83.00	585.00	2820	20220708	-46.21	1497	20230707	1.34	2075	-26.89	20230203	1497	1.34	20230707	2765	-45.14	20220711	1497	1.34	20230707	4.02	N	074430	100	87 억		814450	N	N	4	N	00	N
122	20230710	160547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1514	12	2	0.80	133270522	87790	43.49	1498	1550	1497	1952	1052	1502	1518.06	0.92	0	4425	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1330	-18.24	2.59	12	0.10	-83.00	585.00	2820	20220708	-46.31	1497	20230710	1.14	2075	-27.04	20230203	1497	1.14	20230710	2765	-45.24	20220711	1497	1.14	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
123	20230710	150546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1513	11	2	0.73	117901607	77642	38.46	1498	1550	1497	1952	1052	1502	1518.53	0.92	0	2767	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1329	-18.23	2.59	12	0.09	-83.00	585.00	2820	20220708	-46.35	1497	20230710	1.07	2075	-27.08	20230203	1497	1.07	20230710	2765	-45.28	20220711	1497	1.07	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
124	20230710	140541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1519	17	2	1.13	105308970	69358	34.36	1498	1550	1497	1952	1052	1502	1518.34	0.92	0	2083	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1334	-18.30	2.60	12	0.08	-83.00	585.00	2820	20220708	-46.13	1497	20230710	1.47	2075	-26.80	20230203	1497	1.47	20230710	2765	-45.06	20220711	1497	1.47	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
125	20230710	130536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1519	17	2	1.13	101669605	66971	33.17	1498	1550	1497	1952	1052	1502	1518.11	0.92	0	1558	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1334	-18.30	2.60	12	0.08	-83.00	585.00	2820	20220708	-46.13	1497	20230710	1.47	2075	-26.80	20230203	1497	1.47	20230710	2765	-45.06	20220711	1497	1.47	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
126	20230710	120547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1524	22	2	1.46	80737216	53218	26.36	1498	1550	1497	1952	1052	1502	1517.10	0.92	0	1999	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1338	-18.36	2.61	12	0.06	-83.00	585.00	2820	20220708	-45.96	1497	20230710	1.80	2075	-26.55	20230203	1497	1.80	20230710	2765	-44.88	20220711	1497	1.80	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
127	20230710	110548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1514	12	2	0.80	58495666	38550	19.10	1498	1550	1497	1952	1052	1502	1517.40	0.92	0	-5797	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1330	-18.24	2.59	12	0.04	-83.00	585.00	2820	20220708	-46.31	1497	20230710	1.14	2075	-27.04	20230203	1497	1.14	20230710	2765	-45.24	20220711	1497	1.14	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
128	20230710	100548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1524	22	2	1.46	48029910	31660	15.68	1498	1550	1497	1952	1052	1502	1517.05	0.92	0	-6508	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1338	-18.36	2.61	12	0.04	-83.00	585.00	2820	20220708	-45.96	1497	20230710	1.80	2075	-26.55	20230203	1497	1.80	20230710	2765	-44.88	20220711	1497	1.80	20230710	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
129	20230710	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-3	5	-0.20	4768858	3172	1.57	1498	1515	1498	1952	1052	1502	1503.42	0.92	0	-858	1541	1521	1509	1489	1477	1515	1483	88	450	100	1050	1	1	87826844	1317	-18.06	2.56	12	0.00	-83.00	585.00	2820	20220708	-46.84	1497	20230707	0.13	2075	-27.76	20230203	1497	0.13	20230707	2765	-45.79	20220711	1497	0.13	20230707	4.16	N	074430	100	87 억		810025	N	N	4	N	00	N
130	20230707	160539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1502	-28	5	-1.83	301814355	200575	67.12	1529	1529	1497	1989	1071	1530	1504.75	0.91	0	12831	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1319	-18.10	2.57	12	0.23	-83.00	585.00	2820	20220708	-46.74	1497	20230707	0.33	2075	-27.61	20230203	1497	0.33	20230707	2820	-46.74	20220708	1497	0.33	20230707	4.16	N	074430	100	87 억		797194	N	N	4	N	00	N
131	20230707	150541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1507	-23	5	-1.50	282181958	187498	62.75	1529	1529	1497	1989	1071	1530	1504.99	0.91	0	10122	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1324	-18.16	2.58	12	0.21	-83.00	585.00	2820	20220708	-46.56	1497	20230707	0.67	2075	-27.37	20230203	1497	0.67	20230707	2820	-46.56	20220708	1497	0.67	20230707	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
132	20230707	140550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1510	-20	5	-1.31	231046907	153520	51.38	1529	1529	1497	1989	1071	1530	1505.00	0.91	0	2080	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1326	-18.19	2.58	12	0.17	-83.00	585.00	2820	20220708	-46.45	1497	20230707	0.87	2075	-27.23	20230203	1497	0.87	20230707	2820	-46.45	20220708	1497	0.87	20230707	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
133	20230707	130546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1504	-26	5	-1.70	217508342	144538	48.37	1529	1529	1497	1989	1071	1530	1504.85	0.91	0	3194	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1321	-18.12	2.57	12	0.16	-83.00	585.00	2820	20220708	-46.67	1497	20230707	0.47	2075	-27.52	20230203	1497	0.47	20230707	2820	-46.67	20220708	1497	0.47	20230707	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
134	20230707	120546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1500	-30	5	-1.96	170884703	113493	37.98	1529	1529	1499	1989	1071	1530	1505.68	0.91	0	4511	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1317	-18.07	2.56	12	0.13	-83.00	585.00	2820	20220708	-46.81	1499	20230707	0.07	2075	-27.71	20230203	1499	0.07	20230707	2820	-46.81	20220708	1499	0.07	20230707	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
135	20230707	110547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1500	-30	5	-1.96	108901131	72191	24.16	1529	1529	1499	1989	1071	1530	1508.51	0.91	0	-7137	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1317	-18.07	2.56	12	0.08	-83.00	585.00	2820	20220708	-46.81	1499	20230707	0.07	2075	-27.71	20230203	1499	0.07	20230707	2820	-46.81	20220708	1499	0.07	20230707	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
136	20230707	100541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1506	-24	5	-1.57	69641887	46082	15.42	1529	1529	1499	1989	1071	1530	1511.26	0.91	0	-7381	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1323	-18.14	2.57	12	0.05	-83.00	585.00	2820	20220708	-46.60	1499	20230707	0.47	2075	-27.42	20230203	1499	0.47	20230707	2820	-46.60	20220708	1499	0.47	20230707	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
137	20230707	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-1	5	-0.07	14270288	9364	3.13	1529	1529	1520	1989	1071	1530	1523.95	0.91	0	0	1622	1575	1538	1491	1454	1557	1473	88	459	100	1070	1	1	87826844	1343	-18.42	2.61	12	0.01	-83.00	585.00	2820	20220708	-45.78	1501	20230706	1.87	2075	-26.31	20230203	1501	1.87	20230706	2820	-45.78	20220708	1501	1.87	20230706	4.16	N	074430	100	87 억		797194	N	N	1	N	00	N
138	20230706	160542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1530	-45	5	-2.86	458860273	297964	215.58	1571	1585	1501	2045	1103	1575	1539.99	0.94	0	-25183	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1344	-18.43	2.62	12	0.34	-83.00	585.00	2820	20220708	-45.74	1501	20230706	1.93	2075	-26.27	20230203	1501	1.93	20230706	2820	-45.74	20220708	1501	1.93	20230706	4.15	N	074430	100	87 억		827151	N	N	1	N	00	N
139	20230706	150542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1525	-50	5	-3.17	410930642	266453	192.78	1571	1585	1501	2045	1103	1575	1542.23	0.94	0	-21429	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1339	-18.37	2.61	12	0.30	-83.00	585.00	2820	20220708	-45.92	1501	20230706	1.60	2075	-26.51	20230203	1501	1.60	20230706	2820	-45.92	20220708	1501	1.60	20230706	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
140	20230706	140542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1530	-45	5	-2.86	370848613	240172	173.76	1571	1585	1501	2045	1103	1575	1544.10	0.94	0	-21376	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1344	-18.43	2.62	12	0.27	-83.00	585.00	2820	20220708	-45.74	1501	20230706	1.93	2075	-26.27	20230203	1501	1.93	20230706	2820	-45.74	20220708	1501	1.93	20230706	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
141	20230706	130542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1551	-24	5	-1.52	198883902	127898	92.53	1571	1585	1542	2045	1103	1575	1555.02	0.94	0	-29716	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1362	-18.69	2.65	12	0.15	-83.00	585.00	2820	20220708	-45.00	1542	20230706	0.58	2075	-25.25	20230203	1542	0.58	20230706	2820	-45.00	20220708	1542	0.58	20230706	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
142	20230706	120539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1554	-21	5	-1.33	110632321	70905	51.30	1571	1585	1552	2045	1103	1575	1560.29	0.94	0	-5836	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1365	-18.72	2.66	12	0.08	-83.00	585.00	2820	20220708	-44.89	1552	20230706	0.13	2075	-25.11	20230203	1552	0.13	20230706	2820	-44.89	20220708	1552	0.13	20230706	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
143	20230706	110545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1567	-8	5	-0.51	79616926	50968	36.88	1571	1585	1554	2045	1103	1575	1562.10	0.94	0	-6153	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1376	-18.88	2.68	12	0.06	-83.00	585.00	2820	20220708	-44.43	1554	20230706	0.84	2075	-24.48	20230203	1554	0.84	20230706	2820	-44.43	20220708	1554	0.84	20230706	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
144	20230706	100541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1564	-11	5	-0.70	61118821	39119	28.30	1571	1585	1554	2045	1103	1575	1562.38	0.94	0	-5516	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1374	-18.84	2.67	12	0.04	-83.00	585.00	2820	20220708	-44.54	1554	20230706	0.64	2075	-24.63	20230203	1554	0.64	20230706	2820	-44.54	20220708	1554	0.64	20230706	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
145	20230706	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	10	2	0.63	576613	367	0.27	1571	1585	1571	2045	1103	1575	1571.15	0.94	0	-7	1620	1597	1586	1563	1552	1592	1558	88	471	100	1100	1	1	87826844	1392	-19.10	2.71	12	0.00	-83.00	585.00	2820	20220708	-43.79	1564	20230516	1.34	2075	-23.61	20230203	1564	1.34	20230516	2820	-43.79	20220708	1564	1.34	20230516	4.15	N	074430	100	87 억		827151	N	N	8	N	00	N
146	20230705	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-24	5	-1.50	218673965	137949	190.01	1609	1609	1575	2075	1120	1599	1585.34	0.97	0	-27545	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1383	-18.98	2.69	12	0.16	-83.00	585.00	2820	20220708	-44.15	1564	20230516	0.70	2075	-24.10	20230203	1564	0.70	20230516	2820	-44.15	20220708	1564	0.70	20230516	4.17	N	074430	100	87 억		854696	N	N	8	N	00	N
147	20230705	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-16	5	-1.00	196462768	123858	170.60	1609	1609	1575	2075	1120	1599	1586.19	0.97	0	-27924	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1390	-19.07	2.71	12	0.14	-83.00	585.00	2820	20220708	-43.87	1564	20230516	1.21	2075	-23.71	20230203	1564	1.21	20230516	2820	-43.87	20220708	1564	1.21	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
148	20230705	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-10	5	-0.63	174554691	109993	151.51	1609	1609	1577	2075	1120	1599	1586.96	0.97	0	-19978	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1396	-19.14	2.72	12	0.13	-83.00	585.00	2820	20220708	-43.65	1564	20230516	1.60	2075	-23.42	20230203	1564	1.60	20230516	2820	-43.65	20220708	1564	1.60	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
149	20230705	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-19	5	-1.19	142926223	89969	123.92	1609	1609	1579	2075	1120	1599	1588.62	0.97	0	-12637	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1388	-19.04	2.70	12	0.10	-83.00	585.00	2820	20220708	-43.97	1564	20230516	1.02	2075	-23.86	20230203	1564	1.02	20230516	2820	-43.97	20220708	1564	1.02	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
150	20230705	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-9	5	-0.56	110286868	69327	95.49	1609	1609	1582	2075	1120	1599	1590.82	0.97	0	-12377	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1396	-19.16	2.72	12	0.08	-83.00	585.00	2820	20220708	-43.62	1564	20230516	1.66	2075	-23.37	20230203	1564	1.66	20230516	2820	-43.62	20220708	1564	1.66	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
151	20230705	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-1	5	-0.06	72836433	45714	62.97	1609	1609	1588	2075	1120	1599	1593.31	0.97	0	-8686	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1403	-19.25	2.73	12	0.05	-83.00	585.00	2820	20220708	-43.33	1564	20230516	2.17	2075	-22.99	20230203	1564	2.17	20230516	2820	-43.33	20220708	1564	2.17	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
152	20230705	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-7	5	-0.44	39023118	24471	33.71	1609	1609	1588	2075	1120	1599	1594.67	0.97	0	-7933	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1398	-19.18	2.72	12	0.03	-83.00	585.00	2820	20220708	-43.55	1564	20230516	1.79	2075	-23.28	20230203	1564	1.79	20230516	2820	-43.55	20220708	1564	1.79	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
153	20230705	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	6	2	0.38	3680827	2299	3.17	1609	1609	1596	2075	1120	1599	1601.06	0.97	0	-1281	1627	1613	1604	1590	1581	1608	1585	88	477	100	1110	1	1	87826844	1410	-19.34	2.74	12	0.00	-83.00	585.00	2820	20220708	-43.09	1564	20230516	2.62	2075	-22.65	20230203	1564	2.62	20230516	2820	-43.09	20220708	1564	2.62	20230516	4.17	N	074430	100	87 억		854696	N	N	0	N	00	N
154	20230704	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-8	5	-0.50	113835683	71125	63.37	1608	1618	1595	2085	1125	1607	1600.50	1.00	0	-21220	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1404	-19.27	2.73	12	0.08	-83.00	585.00	2910	20220701	-45.05	1564	20230516	2.24	2075	-22.94	20230203	1564	2.24	20230516	2820	-43.30	20220708	1564	2.24	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
155	20230704	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-7	5	-0.44	111769332	69832	62.21	1608	1618	1595	2085	1125	1607	1600.55	1.00	0	-21868	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1405	-19.28	2.74	12	0.08	-83.00	585.00	2910	20220701	-45.02	1564	20230516	2.30	2075	-22.89	20230203	1564	2.30	20230516	2820	-43.26	20220708	1564	2.30	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
156	20230704	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-8	5	-0.50	100558161	62823	55.97	1608	1618	1595	2085	1125	1607	1600.66	1.00	0	-21053	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1404	-19.27	2.73	12	0.07	-83.00	585.00	2910	20220701	-45.05	1564	20230516	2.24	2075	-22.94	20230203	1564	2.24	20230516	2820	-43.30	20220708	1564	2.24	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
157	20230704	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-10	5	-0.62	87245978	54487	48.54	1608	1618	1596	2085	1125	1607	1601.23	1.00	0	-20250	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1403	-19.24	2.73	12	0.06	-83.00	585.00	2910	20220701	-45.12	1564	20230516	2.11	2075	-23.04	20230203	1564	2.11	20230516	2820	-43.37	20220708	1564	2.11	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
158	20230704	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-9	5	-0.56	61359591	38284	34.11	1608	1618	1598	2085	1125	1607	1602.75	1.00	0	-19885	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1403	-19.25	2.73	12	0.04	-83.00	585.00	2910	20220701	-45.09	1564	20230516	2.17	2075	-22.99	20230203	1564	2.17	20230516	2820	-43.33	20220708	1564	2.17	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
159	20230704	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-5	5	-0.31	52879487	32981	29.38	1608	1618	1599	2085	1125	1607	1603.33	1.00	0	-18910	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1407	-19.30	2.74	12	0.04	-83.00	585.00	2910	20220701	-44.95	1564	20230516	2.43	2075	-22.80	20230203	1564	2.43	20230516	2820	-43.19	20220708	1564	2.43	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
160	20230704	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	-1	5	-0.06	40179956	25050	22.32	1608	1618	1599	2085	1125	1607	1603.99	1.00	0	-17295	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1410	-19.35	2.75	12	0.03	-83.00	585.00	2910	20220701	-44.81	1564	20230516	2.69	2075	-22.60	20230203	1564	2.69	20230516	2820	-43.05	20220708	1564	2.69	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
161	20230704	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	11	2	0.68	1218874	758	0.68	1608	1618	1608	2085	1125	1607	1608.01	1.00	0	-237	1629	1617	1608	1596	1587	1624	1603	88	480	100	1120	1	1	87826844	1421	-19.49	2.77	12	0.00	-83.00	585.00	2910	20220701	-44.40	1564	20230516	3.45	2075	-22.02	20230203	1564	3.45	20230516	2820	-42.62	20220708	1564	3.45	20230516	4.14	N	074430	100	87 억		875628	N	N	30	N	00	N
162	20230703	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	11	2	0.69	180522163	112226	26.50	1599	1620	1599	2070	1118	1596	1608.56	0.98	0	12631	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1411	-19.36	2.75	12	0.13	-83.00	585.00	2970	20220630	-45.89	1564	20230516	2.75	2075	-22.55	20230203	1564	2.75	20230516	2820	-43.01	20220708	1564	2.75	20230516	4.16	N	074430	100	87 억		862996	N	N	30	N	00	N
163	20230703	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	8	2	0.50	175115589	108859	25.71	1599	1620	1599	2070	1118	1596	1608.65	0.98	0	11976	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1409	-19.33	2.74	12	0.12	-83.00	585.00	2970	20220630	-45.99	1564	20230516	2.56	2075	-22.70	20230203	1564	2.56	20230516	2820	-43.12	20220708	1564	2.56	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N
164	20230703	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	10	2	0.63	143096047	88898	20.99	1599	1620	1599	2070	1118	1596	1609.67	0.98	0	14157	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1410	-19.35	2.75	12	0.10	-83.00	585.00	2970	20220630	-45.93	1564	20230516	2.69	2075	-22.60	20230203	1564	2.69	20230516	2820	-43.05	20220708	1564	2.69	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N
165	20230703	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	9	2	0.56	138438084	85999	20.31	1599	1620	1599	2070	1118	1596	1609.76	0.98	0	14647	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1410	-19.34	2.74	12	0.10	-83.00	585.00	2970	20220630	-45.96	1564	20230516	2.62	2075	-22.65	20230203	1564	2.62	20230516	2820	-43.09	20220708	1564	2.62	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N
166	20230703	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	16	2	1.00	125886492	78191	18.47	1599	1620	1599	2070	1118	1596	1609.99	0.98	0	14761	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1416	-19.42	2.76	12	0.09	-83.00	585.00	2970	20220630	-45.72	1564	20230516	3.07	2075	-22.31	20230203	1564	3.07	20230516	2820	-42.84	20220708	1564	3.07	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N
167	20230703	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	22	2	1.38	109730876	68169	16.10	1599	1620	1599	2070	1118	1596	1609.69	0.98	0	12980	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1421	-19.49	2.77	12	0.08	-83.00	585.00	2970	20220630	-45.52	1564	20230516	3.45	2075	-22.02	20230203	1564	3.45	20230516	2820	-42.62	20220708	1564	3.45	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N
168	20230703	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	14	2	0.88	48326664	30057	7.10	1599	1615	1599	2070	1118	1596	1607.83	0.98	0	6904	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1414	-19.40	2.75	12	0.03	-83.00	585.00	2970	20220630	-45.79	1564	20230516	2.94	2075	-22.41	20230203	1564	2.94	20230516	2820	-42.91	20220708	1564	2.94	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N
169	20230703	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	11	2	0.69	1517929	947	0.22	1599	1607	1599	2070	1118	1596	1602.88	0.98	0	198	1716	1656	1615	1555	1514	1686	1585	88	476	100	1110	1	1	87826844	1411	-19.36	2.75	12	0.00	-83.00	585.00	2970	20220630	-45.89	1564	20230516	2.75	2075	-22.55	20230203	1564	2.75	20230516	2820	-43.01	20220708	1564	2.75	20230516	4.16	N	074430	100	87 억		862996	N	N	0	N	00	N