KissMeData/016920/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	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	9	2	0.61	56431752	38117	40.85	1507	1507	1465	1914	1032	1473	1480.49	0.87	0	-1636	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	393	14.39	0.61	12	0.14	103.00	2433.00	2680	20220808	-44.70	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2680	-44.70	20220808	1352	9.62	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
3	20230731	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	3	2	0.20	45708180	30851	33.06	1507	1507	1465	1914	1032	1473	1481.58	0.87	0	-338	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	391	14.33	0.61	12	0.12	103.00	2433.00	2680	20220808	-44.93	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2680	-44.93	20220808	1352	9.17	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
4	20230731	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	3	2	0.20	43761422	29534	31.65	1507	1507	1465	1914	1032	1473	1481.73	0.87	0	271	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	391	14.33	0.61	12	0.11	103.00	2433.00	2680	20220808	-44.93	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2680	-44.93	20220808	1352	9.17	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
5	20230731	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	10	2	0.68	34940273	23559	25.25	1507	1507	1465	1914	1032	1473	1483.10	0.87	0	1000	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	393	14.40	0.61	12	0.09	103.00	2433.00	2680	20220808	-44.66	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2680	-44.66	20220808	1352	9.69	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
6	20230731	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	11	2	0.75	34240479	23086	24.74	1507	1507	1465	1914	1032	1473	1483.17	0.87	0	1064	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	393	14.41	0.61	12	0.09	103.00	2433.00	2680	20220808	-44.63	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	2680	-44.63	20220808	1352	9.76	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
7	20230731	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	12	2	0.81	17564733	11767	12.61	1507	1507	1485	1914	1032	1473	1492.71	0.87	0	324	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	393	14.42	0.61	12	0.04	103.00	2433.00	2680	20220808	-44.59	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2680	-44.59	20220808	1352	9.84	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
8	20230731	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	20	2	1.36	9543885	6385	6.84	1507	1507	1488	1914	1032	1473	1494.74	0.87	0	244	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	396	14.50	0.61	12	0.02	103.00	2433.00	2680	20220808	-44.29	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2680	-44.29	20220808	1352	10.43	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
9	20230731	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	34	2	2.31	902693	599	0.64	1507	1507	1507	1914	1032	1473	1507.00	0.87	0	-4	1524	1498	1484	1458	1444	1511	1471	132	441	500	1060	1	1	26493538	399	14.63	0.62	12	0.00	103.00	2433.00	2680	20220808	-43.77	1352	20230726	11.46	1858	-18.89	20230207	1352	11.46	20230726	2680	-43.77	20220808	1352	11.46	20230726	0.93	N	016920	500	132 억		230493	N	N	0	N	00	N
10	20230728	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	13	2	0.89	139933254	93161	76.65	1470	1510	1470	1898	1022	1460	1502.06	0.92	0	-12753	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	390	14.30	0.61	12	0.35	103.00	2433.00	2680	20220808	-45.04	1352	20230726	8.95	1858	-20.72	20230207	1352	8.95	20230726	2680	-45.04	20220808	1352	8.95	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
11	20230728	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	46	2	3.15	129730279	86306	71.01	1470	1510	1470	1898	1022	1460	1503.14	0.92	0	-12415	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	399	14.62	0.62	12	0.33	103.00	2433.00	2680	20220808	-43.81	1352	20230726	11.39	1858	-18.95	20230207	1352	11.39	20230726	2680	-43.81	20220808	1352	11.39	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
12	20230728	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	49	2	3.36	117261461	78031	64.20	1470	1510	1470	1898	1022	1460	1502.75	0.92	0	-10226	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	400	14.65	0.62	12	0.29	103.00	2433.00	2680	20220808	-43.69	1352	20230726	11.61	1858	-18.78	20230207	1352	11.61	20230726	2680	-43.69	20220808	1352	11.61	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
13	20230728	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	48	2	3.29	103438179	68854	56.65	1470	1510	1470	1898	1022	1460	1502.28	0.92	0	-8767	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	400	14.64	0.62	12	0.26	103.00	2433.00	2680	20220808	-43.73	1352	20230726	11.54	1858	-18.84	20230207	1352	11.54	20230726	2680	-43.73	20220808	1352	11.54	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
14	20230728	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	46	2	3.15	87422401	58202	47.89	1470	1510	1470	1898	1022	1460	1502.05	0.92	0	-6550	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	399	14.62	0.62	12	0.22	103.00	2433.00	2680	20220808	-43.81	1352	20230726	11.39	1858	-18.95	20230207	1352	11.39	20230726	2680	-43.81	20220808	1352	11.39	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
15	20230728	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	42	2	2.88	72576822	48336	39.77	1470	1510	1470	1898	1022	1460	1501.51	0.92	0	-5574	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	398	14.58	0.62	12	0.18	103.00	2433.00	2680	20220808	-43.96	1352	20230726	11.09	1858	-19.16	20230207	1352	11.09	20230726	2680	-43.96	20220808	1352	11.09	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
16	20230728	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	44	2	3.01	51165781	34045	28.01	1470	1510	1470	1898	1022	1460	1502.89	0.92	0	-4645	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	398	14.60	0.62	12	0.13	103.00	2433.00	2680	20220808	-43.88	1352	20230726	11.24	1858	-19.05	20230207	1352	11.24	20230726	2680	-43.88	20220808	1352	11.24	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
17	20230728	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	48	2	3.29	22524940	15010	12.35	1470	1509	1470	1898	1022	1460	1500.66	0.92	0	-3862	1526	1492	1426	1392	1326	1510	1410	132	438	500	1050	1	1	26493538	400	14.64	0.62	12	0.06	103.00	2433.00	2680	20220808	-43.73	1352	20230726	11.54	1858	-18.84	20230207	1352	11.54	20230726	2680	-43.73	20220808	1352	11.54	20230726	0.96	N	016920	500	132 억		243277	N	N	0	N	00	N
18	20230727	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	100	2	7.35	171786890	121217	55.15	1360	1460	1360	1768	952	1360	1417.11	0.95	-14133	-7796	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	387	14.17	0.60	12	0.46	103.00	2433.00	2680	20220808	-45.52	1352	20230726	7.99	1858	-21.42	20230207	1352	7.99	20230726	2680	-45.52	20220808	1352	7.99	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
19	20230727	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	98	2	7.21	163119792	115271	52.44	1360	1460	1360	1768	952	1360	1415.10	0.95	-14133	-7459	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	386	14.16	0.60	12	0.44	103.00	2433.00	2680	20220808	-45.60	1352	20230726	7.84	1858	-21.53	20230207	1352	7.84	20230726	2680	-45.60	20220808	1352	7.84	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
20	20230727	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	94	2	6.91	148414018	105178	47.85	1360	1460	1360	1768	952	1360	1411.07	0.95	-14133	-5802	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	385	14.12	0.60	12	0.40	103.00	2433.00	2680	20220808	-45.75	1352	20230726	7.54	1858	-21.74	20230207	1352	7.54	20230726	2680	-45.75	20220808	1352	7.54	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
21	20230727	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	89	2	6.54	129670699	92288	41.99	1360	1451	1360	1768	952	1360	1405.07	0.95	-14133	-3696	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	384	14.07	0.60	12	0.35	103.00	2433.00	2680	20220808	-45.93	1352	20230726	7.17	1858	-22.01	20230207	1352	7.17	20230726	2680	-45.93	20220808	1352	7.17	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
22	20230727	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	66	2	4.85	100039677	71706	32.62	1360	1426	1360	1768	952	1360	1395.14	0.95	-14133	-343	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	378	13.84	0.59	12	0.27	103.00	2433.00	2680	20220808	-46.79	1352	20230726	5.47	1858	-23.25	20230207	1352	5.47	20230726	2680	-46.79	20220808	1352	5.47	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
23	20230727	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	47	2	3.46	79372392	57091	25.97	1360	1407	1360	1768	952	1360	1390.28	0.95	-14133	-1458	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	373	13.66	0.58	12	0.22	103.00	2433.00	2680	20220808	-47.50	1352	20230726	4.07	1858	-24.27	20230207	1352	4.07	20230726	2680	-47.50	20220808	1352	4.07	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
24	20230727	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	39	2	2.87	45675385	32943	14.99	1360	1399	1360	1768	952	1360	1386.50	0.95	-14133	-710	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	371	13.58	0.58	12	0.12	103.00	2433.00	2680	20220808	-47.80	1352	20230726	3.48	1858	-24.70	20230207	1352	3.48	20230726	2680	-47.80	20220808	1352	3.48	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
25	20230727	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	18	2	1.32	6249494	4579	2.08	1360	1378	1360	1768	952	1360	1364.82	0.95	-14133	2327	1509	1434	1393	1318	1277	1414	1298	132	408	500	970	1	1	26493538	365	13.38	0.57	12	0.02	103.00	2433.00	2680	20220808	-48.58	1352	20230726	1.92	1858	-25.83	20230207	1352	1.92	20230726	2680	-48.58	20220808	1352	1.92	20230726	1.00	N	016920	500	132 억		251104	N	N	0	N	00	N
26	20230726	160318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1360	-110	5	-7.48	303413453	219488	416.42	1468	1468	1352	1911	1029	1470	1382.39	1.00	0	-14138	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	360	13.20	0.56	12	0.83	103.00	2433.00	2680	20220808	-49.25	1352	20230726	0.59	1858	-26.80	20230207	1352	0.59	20230726	2680	-49.25	20220808	1352	0.59	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
27	20230726	150320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1368	-102	5	-6.94	293064278	211902	402.03	1468	1468	1352	1911	1029	1470	1383.02	1.00	0	-14051	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	362	13.28	0.56	12	0.80	103.00	2433.00	2680	20220808	-48.96	1352	20230726	1.18	1858	-26.37	20230207	1352	1.18	20230726	2680	-48.96	20220808	1352	1.18	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
28	20230726	140321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1360	-110	5	-7.48	257241053	185684	352.29	1468	1468	1352	1911	1029	1470	1385.37	1.00	0	-12658	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	360	13.20	0.56	12	0.70	103.00	2433.00	2680	20220808	-49.25	1352	20230726	0.59	1858	-26.80	20230207	1352	0.59	20230726	2680	-49.25	20220808	1352	0.59	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
29	20230726	130317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1361	-109	5	-7.41	210337360	151125	286.72	1468	1468	1361	1911	1029	1470	1391.81	1.00	0	-10953	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	361	13.21	0.56	12	0.57	103.00	2433.00	2680	20220808	-49.22	1361	20230726	0.00	1858	-26.75	20230207	1361	0.00	20230726	2680	-49.22	20220808	1361	0.00	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
30	20230726	120319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1370	-100	5	-6.80	180019148	128996	244.74	1468	1468	1370	1911	1029	1470	1395.54	1.00	0	-6323	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	363	13.30	0.56	12	0.49	103.00	2433.00	2680	20220808	-48.88	1370	20230726	0.00	1858	-26.26	20230207	1370	0.00	20230726	2680	-48.88	20220808	1370	0.00	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
31	20230726	110317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1397	-73	5	-4.97	128447956	91471	173.54	1468	1468	1380	1911	1029	1470	1404.25	1.00	0	-4423	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	370	13.56	0.57	12	0.35	103.00	2433.00	2680	20220808	-47.87	1380	20230726	1.23	1858	-24.81	20230207	1380	1.23	20230726	2680	-47.87	20220808	1380	1.23	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
32	20230726	100320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1401	-69	5	-4.69	69574882	49137	93.22	1468	1468	1391	1911	1029	1470	1415.94	1.00	0	863	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	371	13.60	0.58	12	0.19	103.00	2433.00	2680	20220808	-47.72	1391	20230726	0.72	1858	-24.60	20230207	1391	0.72	20230726	2680	-47.72	20220808	1391	0.72	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
33	20230726	090316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1438	-32	5	-2.18	8047211	5524	10.48	1468	1468	1437	1911	1029	1470	1456.77	1.00	0	-820	1511	1490	1480	1459	1449	1485	1454	132	441	500	1050	1	1	26493538	381	13.96	0.59	12	0.02	103.00	2433.00	2680	20220808	-46.34	1437	20230726	0.07	1858	-22.60	20230207	1437	0.07	20230726	2680	-46.34	20220808	1437	0.07	20230726	1.00	N	016920	500	132 억		265237	N	N	0	N	00	N
34	20230725	160316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1470	-23	5	-1.54	78212609	52694	39.22	1493	1501	1470	1940	1046	1493	1484.28	1.03	0	-6911	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	389	14.27	0.60	12	0.20	103.00	2433.00	2680	20220808	-45.15	1470	20230725	0.00	1858	-20.88	20230207	1470	0.00	20230725	2680	-45.15	20220808	1470	0.00	20230725	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
35	20230725	150315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1478	-15	5	-1.00	64613923	43467	32.35	1493	1501	1470	1940	1046	1493	1486.51	1.03	0	-5888	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	392	14.35	0.61	12	0.16	103.00	2433.00	2680	20220808	-44.85	1470	20230725	0.54	1858	-20.45	20230207	1470	0.54	20230725	2680	-44.85	20220808	1470	0.54	20230725	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
36	20230725	140315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1480	-13	5	-0.87	46150695	30932	23.02	1493	1501	1480	1940	1046	1493	1492.00	1.03	0	-4047	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	392	14.37	0.61	12	0.12	103.00	2433.00	2680	20220808	-44.78	1480	20230725	0.00	1858	-20.34	20230207	1480	0.00	20230725	2680	-44.78	20220808	1480	0.00	20230725	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
37	20230725	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-3	5	-0.20	36634439	24528	18.25	1493	1501	1490	1940	1046	1493	1493.58	1.03	0	-2499	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.09	103.00	2433.00	2680	20220808	-44.40	1480	20230724	0.68	1858	-19.81	20230207	1480	0.68	20230724	2680	-44.40	20220808	1480	0.68	20230724	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
38	20230725	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	3	2	0.20	35129865	23519	17.50	1493	1501	1492	1940	1046	1493	1493.68	1.03	0	-2331	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	396	14.52	0.61	12	0.09	103.00	2433.00	2680	20220808	-44.18	1480	20230724	1.08	1858	-19.48	20230207	1480	1.08	20230724	2680	-44.18	20220808	1480	1.08	20230724	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
39	20230725	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	5	2	0.33	33394891	22357	16.64	1493	1501	1492	1940	1046	1493	1493.71	1.03	0	-2073	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	397	14.54	0.62	12	0.08	103.00	2433.00	2680	20220808	-44.10	1480	20230724	1.22	1858	-19.38	20230207	1480	1.22	20230724	2680	-44.10	20220808	1480	1.22	20230724	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
40	20230725	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	5	2	0.33	29459753	19724	14.68	1493	1501	1492	1940	1046	1493	1493.60	1.03	0	-1684	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	397	14.54	0.62	12	0.07	103.00	2433.00	2680	20220808	-44.10	1480	20230724	1.22	1858	-19.38	20230207	1480	1.22	20230724	2680	-44.10	20220808	1480	1.22	20230724	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
41	20230725	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	1	2	0.07	14494048	9708	7.22	1493	1496	1493	1940	1046	1493	1493.00	1.03	0	1	1541	1516	1498	1473	1455	1508	1465	132	447	500	1070	1	1	26493538	396	14.50	0.61	12	0.04	103.00	2433.00	2680	20220808	-44.25	1480	20230724	0.95	1858	-19.59	20230207	1480	0.95	20230724	2680	-44.25	20220808	1480	0.95	20230724	1.03	N	016920	500	132 억		272179	N	N	0	N	00	N
42	20230724	160315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1493	-30	5	-1.97	200366121	134350	641.29	1523	1523	1480	1979	1067	1523	1491.37	1.09	0	-16783	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	396	14.50	0.61	12	0.51	103.00	2433.00	2685	20220721	-44.39	1480	20230724	0.88	1858	-19.64	20230207	1480	0.88	20230724	2680	-44.29	20220808	1480	0.88	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
43	20230724	150314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1493	-30	5	-1.97	191427536	128344	612.62	1523	1523	1480	1979	1067	1523	1491.52	1.09	0	-16252	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	396	14.50	0.61	12	0.48	103.00	2433.00	2685	20220721	-44.39	1480	20230724	0.88	1858	-19.64	20230207	1480	0.88	20230724	2680	-44.29	20220808	1480	0.88	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
44	20230724	140313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1490	-33	5	-2.17	179738445	120486	575.11	1523	1523	1480	1979	1067	1523	1491.78	1.09	0	-15524	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	395	14.47	0.61	12	0.45	103.00	2433.00	2685	20220721	-44.51	1480	20230724	0.68	1858	-19.81	20230207	1480	0.68	20230724	2680	-44.40	20220808	1480	0.68	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
45	20230724	130314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1481	-42	5	-2.76	159348024	106736	509.48	1523	1523	1480	1979	1067	1523	1492.92	1.09	0	-12993	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	392	14.38	0.61	12	0.40	103.00	2433.00	2685	20220721	-44.84	1480	20230724	0.07	1858	-20.29	20230207	1480	0.07	20230724	2680	-44.74	20220808	1480	0.07	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
46	20230724	120313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1483	-40	5	-2.63	145157678	97175	463.84	1523	1523	1480	1979	1067	1523	1493.78	1.09	0	-11271	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	393	14.40	0.61	12	0.37	103.00	2433.00	2685	20220721	-44.77	1480	20230724	0.20	1858	-20.18	20230207	1480	0.20	20230724	2680	-44.66	20220808	1480	0.20	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
47	20230724	110316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1493	-30	5	-1.97	109952768	73457	350.63	1523	1523	1482	1979	1067	1523	1496.83	1.09	0	-7195	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	396	14.50	0.61	12	0.28	103.00	2433.00	2685	20220721	-44.39	1482	20230724	0.74	1858	-19.64	20230207	1482	0.74	20230724	2680	-44.29	20220808	1482	0.74	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
48	20230724	100312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1485	-38	5	-2.50	92032051	61401	293.08	1523	1523	1482	1979	1067	1523	1498.87	1.09	0	-6584	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	393	14.42	0.61	12	0.23	103.00	2433.00	2685	20220721	-44.69	1482	20230724	0.20	1858	-20.08	20230207	1482	0.20	20230724	2680	-44.59	20220808	1482	0.20	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
49	20230724	090313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1509	-14	5	-0.92	13236025	8737	41.70	1523	1523	1508	1979	1067	1523	1514.94	1.09	0	-1270	1535	1528	1522	1515	1509	1526	1513	132	456	500	1090	1	1	26493538	400	14.65	0.62	12	0.03	103.00	2433.00	2685	20220721	-43.80	1508	20230724	0.07	1858	-18.78	20230207	1508	0.07	20230724	2680	-43.69	20220808	1508	0.07	20230724	1.02	N	016920	500	132 억		288792	N	N	0	N	00	N
50	20230721	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-4	5	-0.26	31851706	20942	73.44	1525	1529	1516	1985	1069	1527	1520.95	1.12	0	-6571	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	403	14.79	0.63	12	0.08	103.00	2433.00	2690	20220720	-43.38	1515	20221013	0.53	1858	-18.03	20230207	1516	0.46	20230721	2685	-43.28	20220721	1515	0.53	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
51	20230721	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-6	5	-0.39	30416815	19999	70.14	1525	1529	1516	1985	1069	1527	1520.92	1.12	0	-5791	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	403	14.77	0.63	12	0.08	103.00	2433.00	2690	20220720	-43.46	1515	20221013	0.40	1858	-18.14	20230207	1516	0.33	20230721	2685	-43.35	20220721	1515	0.40	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
52	20230721	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-4	5	-0.26	26012306	17100	59.97	1525	1529	1516	1985	1069	1527	1521.19	1.12	0	-4607	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	403	14.79	0.63	12	0.06	103.00	2433.00	2690	20220720	-43.38	1515	20221013	0.53	1858	-18.03	20230207	1516	0.46	20230721	2685	-43.28	20220721	1515	0.53	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
53	20230721	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-7	5	-0.46	23368960	15360	53.87	1525	1529	1516	1985	1069	1527	1521.42	1.12	0	-3949	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	403	14.76	0.62	12	0.06	103.00	2433.00	2690	20220720	-43.49	1515	20221013	0.33	1858	-18.19	20230207	1516	0.26	20230721	2685	-43.39	20220721	1515	0.33	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
54	20230721	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-2	5	-0.13	21811992	14337	50.28	1525	1529	1516	1985	1069	1527	1521.38	1.12	0	-3639	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	404	14.81	0.63	12	0.05	103.00	2433.00	2690	20220720	-43.31	1515	20221013	0.66	1858	-17.92	20230207	1516	0.59	20230721	2685	-43.20	20220721	1515	0.66	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
55	20230721	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	0	3	0.00	19804694	13020	45.66	1525	1529	1516	1985	1069	1527	1521.10	1.12	0	-3085	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	405	14.83	0.63	12	0.05	103.00	2433.00	2690	20220720	-43.23	1515	20221013	0.79	1858	-17.81	20230207	1516	0.73	20230721	2685	-43.13	20220721	1515	0.79	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
56	20230721	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-7	5	-0.46	9760225	6426	22.54	1525	1526	1516	1985	1069	1527	1518.86	1.12	0	-2305	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	403	14.76	0.62	12	0.02	103.00	2433.00	2690	20220720	-43.49	1515	20221013	0.33	1858	-18.19	20230207	1516	0.26	20230721	2685	-43.39	20220721	1515	0.33	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
57	20230721	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-7	5	-0.46	2090612	1372	4.81	1525	1525	1520	1985	1069	1527	1523.77	1.12	0	-696	1553	1539	1532	1518	1511	1536	1515	132	458	500	1090	1	1	26493538	403	14.76	0.62	12	0.01	103.00	2433.00	2690	20220720	-43.49	1515	20221013	0.33	1858	-18.19	20230207	1520	0.00	20230721	2685	-43.39	20220721	1515	0.33	20221013	1.02	N	016920	500	132 억		295514	N	N	0	N	00	N
58	20230720	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-20	5	-1.29	41774904	27316	43.44	1539	1546	1525	2010	1083	1547	1529.32	1.14	0	-5450	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	405	14.83	0.63	12	0.10	103.00	2433.00	2795	20220719	-45.37	1515	20221013	0.79	1858	-17.81	20230207	1525	0.13	20230720	2690	-43.23	20220720	1515	0.79	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
59	20230720	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-17	5	-1.10	34877128	22802	36.26	1539	1546	1525	2010	1083	1547	1529.56	1.14	0	-4521	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	405	14.85	0.63	12	0.09	103.00	2433.00	2795	20220719	-45.26	1515	20221013	0.99	1858	-17.65	20230207	1525	0.33	20230720	2690	-43.12	20220720	1515	0.99	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
60	20230720	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-16	5	-1.03	34004631	22232	35.36	1539	1546	1525	2010	1083	1547	1529.54	1.14	0	-4326	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	406	14.86	0.63	12	0.08	103.00	2433.00	2795	20220719	-45.22	1515	20221013	1.06	1858	-17.60	20230207	1525	0.39	20230720	2690	-43.09	20220720	1515	1.06	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
61	20230720	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-15	5	-0.97	31051080	20302	32.29	1539	1546	1525	2010	1083	1547	1529.46	1.14	0	-3661	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	406	14.87	0.63	12	0.08	103.00	2433.00	2795	20220719	-45.19	1515	20221013	1.12	1858	-17.55	20230207	1525	0.46	20230720	2690	-43.05	20220720	1515	1.12	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
62	20230720	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-11	5	-0.71	30368725	19857	31.58	1539	1546	1525	2010	1083	1547	1529.37	1.14	0	-3297	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	407	14.91	0.63	12	0.07	103.00	2433.00	2795	20220719	-45.04	1515	20221013	1.39	1858	-17.33	20230207	1525	0.72	20230720	2690	-42.90	20220720	1515	1.39	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
63	20230720	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-19	5	-1.23	26741074	17490	27.81	1539	1546	1525	2010	1083	1547	1528.94	1.14	0	-2382	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	405	14.83	0.63	12	0.07	103.00	2433.00	2795	20220719	-45.33	1515	20221013	0.86	1858	-17.76	20230207	1525	0.20	20230720	2690	-43.20	20220720	1515	0.86	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
64	20230720	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-19	5	-1.23	12502999	8157	12.97	1539	1546	1525	2010	1083	1547	1532.79	1.14	0	-2671	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	405	14.83	0.63	12	0.03	103.00	2433.00	2795	20220719	-45.33	1515	20221013	0.86	1858	-17.76	20230207	1525	0.20	20230720	2690	-43.20	20220720	1515	0.86	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
65	20230720	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-12	5	-0.78	3825882	2486	3.95	1539	1540	1535	2010	1083	1547	1538.97	1.14	0	346	1564	1555	1548	1539	1532	1560	1544	132	463	500	1110	1	1	26493538	407	14.90	0.63	12	0.01	103.00	2433.00	2795	20220719	-45.08	1515	20221013	1.32	1858	-17.38	20230207	1534	0.07	20230426	2690	-42.94	20220720	1515	1.32	20221013	1.03	N	016920	500	132 억		301045	N	N	0	N	00	N
66	20230719	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-8	5	-0.51	97291393	62880	125.10	1546	1557	1541	2020	1089	1555	1547.25	1.20	0	-17852	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	410	15.02	0.64	12	0.24	103.00	2433.00	2795	20220719	-44.65	1515	20221013	2.11	1858	-16.74	20230207	1534	0.85	20230426	2795	-44.65	20220719	1515	2.11	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
67	20230719	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-10	5	-0.64	93412677	60370	120.11	1546	1557	1541	2020	1089	1555	1547.34	1.20	0	-16869	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	409	15.00	0.64	12	0.23	103.00	2433.00	2795	20220719	-44.72	1515	20221013	1.98	1858	-16.85	20230207	1534	0.72	20230426	2795	-44.72	20220719	1515	1.98	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
68	20230719	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-10	5	-0.64	85542336	55268	109.96	1546	1557	1543	2020	1089	1555	1547.77	1.20	0	-15583	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	409	15.00	0.64	12	0.21	103.00	2433.00	2795	20220719	-44.72	1515	20221013	1.98	1858	-16.85	20230207	1534	0.72	20230426	2795	-44.72	20220719	1515	1.98	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
69	20230719	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-10	5	-0.64	80273345	51857	103.17	1546	1557	1545	2020	1089	1555	1547.98	1.20	0	-13668	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	409	15.00	0.64	12	0.20	103.00	2433.00	2795	20220719	-44.72	1515	20221013	1.98	1858	-16.85	20230207	1534	0.72	20230426	2795	-44.72	20220719	1515	1.98	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
70	20230719	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-10	5	-0.64	56106386	36222	72.07	1546	1557	1545	2020	1089	1555	1548.96	1.20	0	-12281	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	409	15.00	0.64	12	0.14	103.00	2433.00	2795	20220719	-44.72	1515	20221013	1.98	1858	-16.85	20230207	1534	0.72	20230426	2795	-44.72	20220719	1515	1.98	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
71	20230719	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-4	5	-0.26	45924070	29635	58.96	1546	1557	1545	2020	1089	1555	1549.66	1.20	0	-11349	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	411	15.06	0.64	12	0.11	103.00	2433.00	2795	20220719	-44.51	1515	20221013	2.38	1858	-16.52	20230207	1534	1.11	20230426	2795	-44.51	20220719	1515	2.38	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
72	20230719	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-5	5	-0.32	36259776	23402	46.56	1546	1557	1545	2020	1089	1555	1549.43	1.20	0	-10581	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	411	15.05	0.64	12	0.09	103.00	2433.00	2795	20220719	-44.54	1515	20221013	2.31	1858	-16.58	20230207	1534	1.04	20230426	2795	-44.54	20220719	1515	2.31	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
73	20230719	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-9	5	-0.58	1493602	966	1.92	1546	1555	1546	2020	1089	1555	1546.17	1.20	0	-265	1604	1579	1565	1540	1526	1572	1533	132	465	500	1110	1	1	26493538	410	15.01	0.64	12	0.00	103.00	2433.00	2795	20220719	-44.69	1515	20221013	2.05	1858	-16.79	20230207	1534	0.78	20230426	2795	-44.69	20220719	1515	2.05	20221013	0.95	N	016920	500	132 억		318907	N	N	0	N	00	N
74	20230718	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-24	5	-1.52	78239715	50225	87.75	1579	1590	1551	2050	1106	1579	1557.78	1.28	0	-19500	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	412	15.10	0.64	12	0.19	103.00	2433.00	2795	20220719	-44.36	1515	20221013	2.64	1858	-16.31	20230207	1534	1.37	20230426	2795	-44.36	20220719	1515	2.64	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
75	20230718	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-27	5	-1.71	74315157	47698	83.34	1579	1590	1551	2050	1106	1579	1558.04	1.28	0	-18476	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	411	15.07	0.64	12	0.18	103.00	2433.00	2795	20220719	-44.47	1515	20221013	2.44	1858	-16.47	20230207	1534	1.17	20230426	2795	-44.47	20220719	1515	2.44	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
76	20230718	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-24	5	-1.52	61693961	39562	69.12	1579	1590	1551	2050	1106	1579	1559.42	1.28	0	-16697	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	412	15.10	0.64	12	0.15	103.00	2433.00	2795	20220719	-44.36	1515	20221013	2.64	1858	-16.31	20230207	1534	1.37	20230426	2795	-44.36	20220719	1515	2.64	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
77	20230718	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-25	5	-1.58	56979372	36534	63.83	1579	1590	1551	2050	1106	1579	1559.63	1.28	0	-15016	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	412	15.09	0.64	12	0.14	103.00	2433.00	2795	20220719	-44.40	1515	20221013	2.57	1858	-16.36	20230207	1534	1.30	20230426	2795	-44.40	20220719	1515	2.57	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
78	20230718	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-26	5	-1.65	42021950	26915	47.02	1579	1590	1553	2050	1106	1579	1561.28	1.28	0	-12961	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	411	15.08	0.64	12	0.10	103.00	2433.00	2795	20220719	-44.44	1515	20221013	2.51	1858	-16.42	20230207	1534	1.24	20230426	2795	-44.44	20220719	1515	2.51	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
79	20230718	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-23	5	-1.46	34496537	22072	38.56	1579	1590	1555	2050	1106	1579	1562.91	1.28	0	-10373	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	412	15.11	0.64	12	0.08	103.00	2433.00	2795	20220719	-44.33	1515	20221013	2.71	1858	-16.25	20230207	1534	1.43	20230426	2795	-44.33	20220719	1515	2.71	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
80	20230718	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-17	5	-1.08	21969804	14028	24.51	1579	1590	1559	2050	1106	1579	1566.14	1.28	0	-5017	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	414	15.17	0.64	12	0.05	103.00	2433.00	2795	20220719	-44.11	1515	20221013	3.10	1858	-15.93	20230207	1534	1.83	20230426	2795	-44.11	20220719	1515	3.10	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
81	20230718	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	0	3	0.00	1211093	767	1.34	1579	1579	1579	2050	1106	1579	1579.00	1.28	0	0	1594	1586	1575	1567	1556	1590	1571	132	472	500	1130	1	1	26493538	418	15.33	0.65	12	0.00	103.00	2433.00	2795	20220719	-43.51	1515	20221013	4.22	1858	-15.02	20230207	1534	2.93	20230426	2795	-43.51	20220719	1515	4.22	20221013	0.95	N	016920	500	132 억		338436	N	N	0	N	00	N
82	20230717	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	15	2	0.96	89822912	57215	86.62	1565	1583	1564	2030	1095	1564	1569.92	1.31	0	-5523	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	418	15.33	0.65	12	0.22	103.00	2433.00	2795	20220719	-43.51	1515	20221013	4.22	1858	-15.02	20230207	1534	2.93	20230426	2795	-43.51	20220719	1515	4.22	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
83	20230717	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	10	2	0.64	76162710	48523	73.46	1565	1583	1564	2030	1095	1564	1569.62	1.31	0	-5975	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	417	15.28	0.65	12	0.18	103.00	2433.00	2795	20220719	-43.69	1515	20221013	3.89	1858	-15.29	20230207	1534	2.61	20230426	2795	-43.69	20220719	1515	3.89	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
84	20230717	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	8	2	0.51	62179548	39634	60.00	1565	1583	1564	2030	1095	1564	1568.84	1.31	0	-5606	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	416	15.26	0.65	12	0.15	103.00	2433.00	2795	20220719	-43.76	1515	20221013	3.76	1858	-15.39	20230207	1534	2.48	20230426	2795	-43.76	20220719	1515	3.76	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
85	20230717	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	6	2	0.38	53370235	34025	51.51	1565	1583	1564	2030	1095	1564	1568.56	1.31	0	-4761	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	416	15.24	0.65	12	0.13	103.00	2433.00	2795	20220719	-43.83	1515	20221013	3.63	1858	-15.50	20230207	1534	2.35	20230426	2795	-43.83	20220719	1515	3.63	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
86	20230717	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	5	2	0.32	28607374	18245	27.62	1565	1583	1564	2030	1095	1564	1567.96	1.31	0	-3418	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	416	15.23	0.64	12	0.07	103.00	2433.00	2795	20220719	-43.86	1515	20221013	3.56	1858	-15.55	20230207	1534	2.28	20230426	2795	-43.86	20220719	1515	3.56	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
87	20230717	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	7	2	0.45	26279219	16761	25.37	1565	1583	1564	2030	1095	1564	1567.88	1.31	0	-3165	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	416	15.25	0.65	12	0.06	103.00	2433.00	2795	20220719	-43.79	1515	20221013	3.70	1858	-15.45	20230207	1534	2.41	20230426	2795	-43.79	20220719	1515	3.70	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
88	20230717	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	9	2	0.58	21875397	13953	21.12	1565	1583	1564	2030	1095	1564	1567.79	1.31	0	-2658	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	417	15.27	0.65	12	0.05	103.00	2433.00	2795	20220719	-43.72	1515	20221013	3.83	1858	-15.34	20230207	1534	2.54	20230426	2795	-43.72	20220719	1515	3.83	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
89	20230717	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	4	2	0.26	4237391	2707	4.10	1565	1568	1565	2030	1095	1564	1565.35	1.31	0	-931	1602	1583	1569	1550	1536	1576	1543	132	467	500	1120	1	1	26493538	415	15.22	0.64	12	0.01	103.00	2433.00	2795	20220719	-43.90	1515	20221013	3.50	1858	-15.61	20230207	1534	2.22	20230426	2795	-43.90	20220719	1515	3.50	20221013	0.95	N	016920	500	132 억		345897	N	N	0	N	00	N
90	20230714	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-15	5	-0.95	103298491	65936	130.77	1588	1588	1555	2050	1106	1579	1566.65	1.34	0	-9173	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	414	15.18	0.64	12	0.25	103.00	2433.00	2795	20220719	-44.04	1515	20221013	3.23	1858	-15.82	20230207	1534	1.96	20230426	2795	-44.04	20220719	1515	3.23	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
91	20230714	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-3	5	-0.19	101598791	64853	128.62	1588	1588	1555	2050	1106	1579	1566.60	1.34	0	-8552	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	418	15.30	0.65	12	0.24	103.00	2433.00	2795	20220719	-43.61	1515	20221013	4.03	1858	-15.18	20230207	1534	2.74	20230426	2795	-43.61	20220719	1515	4.03	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
92	20230714	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-17	5	-1.08	90749804	57950	114.93	1588	1588	1555	2050	1106	1579	1566.00	1.34	0	-7348	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	414	15.17	0.64	12	0.22	103.00	2433.00	2795	20220719	-44.11	1515	20221013	3.10	1858	-15.93	20230207	1534	1.83	20230426	2795	-44.11	20220719	1515	3.10	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
93	20230714	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-10	5	-0.63	85769519	54770	108.62	1588	1588	1555	2050	1106	1579	1565.99	1.34	0	-5964	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	416	15.23	0.64	12	0.21	103.00	2433.00	2795	20220719	-43.86	1515	20221013	3.56	1858	-15.55	20230207	1534	2.28	20230426	2795	-43.86	20220719	1515	3.56	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
94	20230714	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-11	5	-0.70	73074828	46639	92.50	1588	1588	1555	2050	1106	1579	1566.82	1.34	0	-5585	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	415	15.22	0.64	12	0.18	103.00	2433.00	2795	20220719	-43.90	1515	20221013	3.50	1858	-15.61	20230207	1534	2.22	20230426	2795	-43.90	20220719	1515	3.50	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
95	20230714	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-8	5	-0.51	66165888	42229	83.75	1588	1588	1555	2050	1106	1579	1566.84	1.34	0	-4820	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	416	15.25	0.65	12	0.16	103.00	2433.00	2795	20220719	-43.79	1515	20221013	3.70	1858	-15.45	20230207	1534	2.41	20230426	2795	-43.79	20220719	1515	3.70	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
96	20230714	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-10	5	-0.63	55585210	35481	70.37	1588	1588	1555	2050	1106	1579	1566.62	1.34	0	-4143	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	416	15.23	0.64	12	0.13	103.00	2433.00	2795	20220719	-43.86	1515	20221013	3.56	1858	-15.55	20230207	1534	2.28	20230426	2795	-43.86	20220719	1515	3.56	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
97	20230714	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-8	5	-0.51	10743754	6866	13.62	1588	1588	1555	2050	1106	1579	1564.78	1.34	0	-863	1599	1589	1581	1571	1563	1585	1567	132	472	500	1130	1	1	26493538	416	15.25	0.65	12	0.03	103.00	2433.00	2795	20220719	-43.79	1515	20221013	3.70	1858	-15.45	20230207	1534	2.41	20230426	2795	-43.79	20220719	1515	3.70	20221013	0.95	N	016920	500	132 억		355605	N	N	0	N	00	N
98	20230713	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-2	5	-0.13	79613922	50383	150.90	1586	1591	1573	2055	1107	1581	1580.17	1.36	0	-5158	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	418	15.33	0.65	12	0.19	103.00	2433.00	2795	20220719	-43.51	1515	20221013	4.22	1858	-15.02	20230207	1534	2.93	20230426	2795	-43.51	20220719	1515	4.22	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
99	20230713	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-1	5	-0.06	78597009	49739	148.97	1586	1591	1573	2055	1107	1581	1580.19	1.36	0	-4865	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	419	15.34	0.65	12	0.19	103.00	2433.00	2795	20220719	-43.47	1515	20221013	4.29	1858	-14.96	20230207	1534	3.00	20230426	2795	-43.47	20220719	1515	4.29	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
100	20230713	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	2	2	0.13	74018752	46840	140.29	1586	1591	1573	2055	1107	1581	1580.25	1.36	0	-4123	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	419	15.37	0.65	12	0.18	103.00	2433.00	2795	20220719	-43.36	1515	20221013	4.49	1858	-14.80	20230207	1534	3.19	20230426	2795	-43.36	20220719	1515	4.49	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
101	20230713	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	3	2	0.19	67019599	42418	127.04	1586	1591	1573	2055	1107	1581	1579.98	1.36	0	-3436	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	420	15.38	0.65	12	0.16	103.00	2433.00	2795	20220719	-43.33	1515	20221013	4.55	1858	-14.75	20230207	1534	3.26	20230426	2795	-43.33	20220719	1515	4.55	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
102	20230713	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-5	5	-0.32	54932726	34780	104.17	1586	1591	1573	2055	1107	1581	1579.43	1.36	0	-2826	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	418	15.30	0.65	12	0.13	103.00	2433.00	2795	20220719	-43.61	1515	20221013	4.03	1858	-15.18	20230207	1534	2.74	20230426	2795	-43.61	20220719	1515	4.03	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
103	20230713	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	4	2	0.25	50388230	31900	95.54	1586	1591	1573	2055	1107	1581	1579.57	1.36	0	-2655	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	420	15.39	0.65	12	0.12	103.00	2433.00	2795	20220719	-43.29	1515	20221013	4.62	1858	-14.69	20230207	1534	3.32	20230426	2795	-43.29	20220719	1515	4.62	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
104	20230713	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	8	2	0.51	14945747	9440	28.27	1586	1591	1577	2055	1107	1581	1583.24	1.36	0	651	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	421	15.43	0.65	12	0.04	103.00	2433.00	2795	20220719	-43.15	1515	20221013	4.88	1858	-14.48	20230207	1534	3.59	20230426	2795	-43.15	20220719	1515	4.88	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
105	20230713	090245	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	5433165	3435	10.29	1586	1590	1581	2055	1107	1581	1581.71	1.36	0	589	1618	1599	1585	1566	1552	1592	1559	132	474	500	1130	1	1	26493538	419	15.35	0.65	12	0.01	103.00	2433.00	2795	20220719	-43.43	1515	20221013	4.36	1858	-14.91	20230207	1534	3.06	20230426	2795	-43.43	20220719	1515	4.36	20221013	0.95	N	016920	500	132 억		361217	N	N	0	N	00	N
106	20230712	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-14	5	-0.88	52487028	33214	100.28	1586	1604	1571	2070	1117	1595	1579.81	1.37	0	-2076	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	419	15.35	0.65	12	0.13	103.00	2433.00	2795	20220719	-43.43	1515	20221013	4.36	1858	-14.91	20230207	1534	3.06	20230426	2795	-43.43	20220719	1515	4.36	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
107	20230712	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-18	5	-1.13	51581529	32641	98.55	1586	1604	1571	2070	1117	1595	1579.80	1.37	0	-1899	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	418	15.31	0.65	12	0.12	103.00	2433.00	2795	20220719	-43.58	1515	20221013	4.09	1858	-15.12	20230207	1534	2.80	20230426	2795	-43.58	20220719	1515	4.09	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
108	20230712	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-17	5	-1.07	49756748	31485	95.06	1586	1604	1571	2070	1117	1595	1579.85	1.37	0	-1269	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	418	15.32	0.65	12	0.12	103.00	2433.00	2795	20220719	-43.54	1515	20221013	4.16	1858	-15.07	20230207	1534	2.87	20230426	2795	-43.54	20220719	1515	4.16	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
109	20230712	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-16	5	-1.00	48766440	30857	93.17	1586	1604	1571	2070	1117	1595	1579.91	1.37	0	-745	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	418	15.33	0.65	12	0.12	103.00	2433.00	2795	20220719	-43.51	1515	20221013	4.22	1858	-15.02	20230207	1534	2.93	20230426	2795	-43.51	20220719	1515	4.22	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
110	20230712	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-13	5	-0.82	45035054	28495	86.04	1586	1604	1571	2070	1117	1595	1579.93	1.37	0	-479	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	419	15.36	0.65	12	0.11	103.00	2433.00	2795	20220719	-43.40	1515	20221013	4.42	1858	-14.85	20230207	1534	3.13	20230426	2795	-43.40	20220719	1515	4.42	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
111	20230712	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-12	5	-0.75	34339921	21699	65.52	1586	1604	1571	2070	1117	1595	1581.96	1.37	0	779	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	419	15.37	0.65	12	0.08	103.00	2433.00	2795	20220719	-43.36	1515	20221013	4.49	1858	-14.80	20230207	1534	3.19	20230426	2795	-43.36	20220719	1515	4.49	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
112	20230712	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-4	5	-0.25	26503987	16731	50.52	1586	1604	1571	2070	1117	1595	1583.43	1.37	0	1104	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	422	15.45	0.65	12	0.06	103.00	2433.00	2795	20220719	-43.08	1515	20221013	5.02	1858	-14.37	20230207	1534	3.72	20230426	2795	-43.08	20220719	1515	5.02	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
113	20230712	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	0	3	0.00	5443732	3424	10.34	1586	1600	1586	2070	1117	1595	1587.76	1.37	0	-131	1617	1606	1589	1578	1561	1609	1581	132	476	500	1140	1	1	26493538	423	15.49	0.66	12	0.01	103.00	2433.00	2795	20220719	-42.93	1515	20221013	5.28	1858	-14.16	20230207	1534	3.98	20230426	2795	-42.93	20220719	1515	5.28	20221013	0.95	N	016920	500	132 억		363321	N	N	0	N	00	N
114	20230711	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	10	2	0.63	52131360	32974	61.92	1595	1600	1572	2060	1110	1585	1580.98	1.39	0	-4770	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	423	15.49	0.66	12	0.12	103.00	2433.00	2795	20220719	-42.93	1515	20221013	5.28	1858	-14.16	20230207	1534	3.98	20230426	2795	-42.93	20220719	1515	5.28	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
115	20230711	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	1	2	0.06	50089106	31688	59.51	1595	1600	1572	2060	1110	1585	1580.70	1.39	0	-4506	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	420	15.40	0.65	12	0.12	103.00	2433.00	2795	20220719	-43.26	1515	20221013	4.69	1858	-14.64	20230207	1534	3.39	20230426	2795	-43.26	20220719	1515	4.69	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
116	20230711	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-7	5	-0.44	34234837	21654	40.66	1595	1600	1572	2060	1110	1585	1580.99	1.39	0	-2893	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	418	15.32	0.65	12	0.08	103.00	2433.00	2795	20220719	-43.54	1515	20221013	4.16	1858	-15.07	20230207	1534	2.87	20230426	2795	-43.54	20220719	1515	4.16	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
117	20230711	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-9	5	-0.57	25628733	16195	30.41	1595	1600	1572	2060	1110	1585	1582.51	1.39	0	-2217	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	418	15.30	0.65	12	0.06	103.00	2433.00	2795	20220719	-43.61	1515	20221013	4.03	1858	-15.18	20230207	1534	2.74	20230426	2795	-43.61	20220719	1515	4.03	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
118	20230711	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-7	5	-0.44	20088150	12683	23.82	1595	1600	1572	2060	1110	1585	1583.86	1.39	0	-1642	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	418	15.32	0.65	12	0.05	103.00	2433.00	2795	20220719	-43.54	1515	20221013	4.16	1858	-15.07	20230207	1534	2.87	20230426	2795	-43.54	20220719	1515	4.16	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
119	20230711	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-11	5	-0.69	18872396	11912	22.37	1595	1600	1572	2060	1110	1585	1584.32	1.39	0	-1352	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	417	15.28	0.65	12	0.04	103.00	2433.00	2795	20220719	-43.69	1515	20221013	3.89	1858	-15.29	20230207	1534	2.61	20230426	2795	-43.69	20220719	1515	3.89	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
120	20230711	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-1	5	-0.06	15908207	10041	18.86	1595	1600	1572	2060	1110	1585	1584.32	1.39	0	-112	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	420	15.38	0.65	12	0.04	103.00	2433.00	2795	20220719	-43.33	1515	20221013	4.55	1858	-14.75	20230207	1534	3.26	20230426	2795	-43.33	20220719	1515	4.55	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
121	20230711	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	10	2	0.63	71775	45	0.08	1595	1595	1595	2060	1110	1585	1595.00	1.39	0	0	1616	1600	1576	1560	1536	1608	1568	132	475	500	1140	1	1	26493538	423	15.49	0.66	12	0.00	103.00	2433.00	2795	20220719	-42.93	1515	20221013	5.28	1858	-14.16	20230207	1534	3.98	20230426	2795	-42.93	20220719	1515	5.28	20221013	0.95	N	016920	500	132 억		368129	N	N	0	N	00	N
122	20230710	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	27	2	1.73	83511527	53180	47.10	1558	1592	1552	2025	1091	1558	1570.33	1.41	0	-5843	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	420	15.39	0.65	12	0.20	103.00	2433.00	2795	20220719	-43.29	1515	20221013	4.62	1858	-14.69	20230207	1534	3.32	20230426	2795	-43.29	20220719	1515	4.62	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
123	20230710	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	24	2	1.54	74741734	47607	42.17	1558	1592	1552	2025	1091	1558	1569.98	1.41	0	-5012	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	419	15.36	0.65	12	0.18	103.00	2433.00	2795	20220719	-43.40	1515	20221013	4.42	1858	-14.85	20230207	1534	3.13	20230426	2795	-43.40	20220719	1515	4.42	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
124	20230710	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	18	2	1.16	70087281	44653	39.55	1558	1592	1552	2025	1091	1558	1569.60	1.41	0	-4700	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	418	15.30	0.65	12	0.17	103.00	2433.00	2795	20220719	-43.61	1515	20221013	4.03	1858	-15.18	20230207	1534	2.74	20230426	2795	-43.61	20220719	1515	4.03	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
125	20230710	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	21	2	1.35	62673514	39962	35.39	1558	1592	1552	2025	1091	1558	1568.33	1.41	0	-4839	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	418	15.33	0.65	12	0.15	103.00	2433.00	2795	20220719	-43.51	1515	20221013	4.22	1858	-15.02	20230207	1534	2.93	20230426	2795	-43.51	20220719	1515	4.22	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
126	20230710	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	29	2	1.86	53852416	34395	30.46	1558	1592	1552	2025	1091	1558	1565.71	1.41	0	-4845	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	420	15.41	0.65	12	0.13	103.00	2433.00	2795	20220719	-43.22	1515	20221013	4.75	1858	-14.59	20230207	1534	3.46	20230426	2795	-43.22	20220719	1515	4.75	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
127	20230710	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	27	2	1.73	46915383	30012	26.58	1558	1585	1552	2025	1091	1558	1563.22	1.41	0	-4256	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	420	15.39	0.65	12	0.11	103.00	2433.00	2795	20220719	-43.29	1515	20221013	4.62	1858	-14.69	20230207	1534	3.32	20230426	2795	-43.29	20220719	1515	4.62	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
128	20230710	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	7	2	0.45	27927063	17925	15.88	1558	1570	1552	2025	1091	1558	1558.00	1.41	0	-3212	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	415	15.19	0.64	12	0.07	103.00	2433.00	2795	20220719	-44.01	1515	20221013	3.30	1858	-15.77	20230207	1534	2.02	20230426	2795	-44.01	20220719	1515	3.30	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
129	20230710	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	11	2	0.71	7101642	4539	4.02	1558	1570	1558	2025	1091	1558	1564.60	1.41	0	-14	1600	1578	1559	1537	1518	1569	1528	132	467	500	1120	1	1	26493538	416	15.23	0.64	12	0.02	103.00	2433.00	2795	20220719	-43.86	1515	20221013	3.56	1858	-15.55	20230207	1534	2.28	20230426	2795	-43.86	20220719	1515	3.56	20221013	0.91	N	016920	500	132 억		374000	N	N	0	N	00	N
130	20230707	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	-15	5	-0.95	175669548	112848	64.91	1562	1581	1540	2040	1102	1573	1556.69	1.48	0	-17487	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	413	15.13	0.64	12	0.43	103.00	2433.00	2795	20220719	-44.26	1515	20221013	2.84	1858	-16.15	20230207	1534	1.56	20230426	2795	-44.26	20220719	1515	2.84	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
131	20230707	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-23	5	-1.46	164990852	105955	60.94	1562	1581	1540	2040	1102	1573	1557.18	1.48	0	-14921	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	411	15.05	0.64	12	0.40	103.00	2433.00	2795	20220719	-44.54	1515	20221013	2.31	1858	-16.58	20230207	1534	1.04	20230426	2795	-44.54	20220719	1515	2.31	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
132	20230707	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-26	5	-1.65	160026503	102742	59.10	1562	1581	1540	2040	1102	1573	1557.56	1.48	0	-12989	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	410	15.02	0.64	12	0.39	103.00	2433.00	2795	20220719	-44.65	1515	20221013	2.11	1858	-16.74	20230207	1534	0.85	20230426	2795	-44.65	20220719	1515	2.11	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
133	20230707	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	-15	5	-0.95	123465655	79075	45.48	1562	1581	1550	2040	1102	1573	1561.37	1.48	0	-11674	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	413	15.13	0.64	12	0.30	103.00	2433.00	2795	20220719	-44.26	1515	20221013	2.84	1858	-16.15	20230207	1534	1.56	20230426	2795	-44.26	20220719	1515	2.84	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
134	20230707	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	5	2	0.32	47058500	29930	17.22	1562	1581	1560	2040	1102	1573	1572.29	1.48	0	-12748	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	418	15.32	0.65	12	0.11	103.00	2433.00	2795	20220719	-43.54	1515	20221013	4.16	1858	-15.07	20230207	1534	2.87	20230426	2795	-43.54	20220719	1515	4.16	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
135	20230707	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-10	5	-0.64	43218063	27488	15.81	1562	1581	1560	2040	1102	1573	1572.25	1.48	0	-11255	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	414	15.17	0.64	12	0.10	103.00	2433.00	2795	20220719	-44.08	1515	20221013	3.17	1858	-15.88	20230207	1534	1.89	20230426	2795	-44.08	20220719	1515	3.17	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
136	20230707	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-3	5	-0.19	35770557	22726	13.07	1562	1581	1561	2040	1102	1573	1573.99	1.48	0	-9878	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	416	15.24	0.65	12	0.09	103.00	2433.00	2795	20220719	-43.83	1515	20221013	3.63	1858	-15.50	20230207	1534	2.35	20230426	2795	-43.83	20220719	1515	3.63	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
137	20230707	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-8	5	-0.51	3678948	2355	1.35	1562	1565	1562	2040	1102	1573	1562.19	1.48	0	29	1625	1599	1580	1554	1535	1589	1544	132	469	500	1130	1	1	26493538	415	15.19	0.64	12	0.01	103.00	2433.00	2795	20220719	-44.01	1515	20221013	3.30	1858	-15.77	20230207	1534	2.02	20230426	2795	-44.01	20220719	1515	3.30	20221013	0.92	N	016920	500	132 억		392390	N	N	0	N	00	N
138	20230706	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-28	5	-1.75	273892306	173523	496.83	1595	1606	1561	2080	1121	1601	1578.42	1.56	0	-20417	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	417	15.27	0.65	12	0.65	103.00	2433.00	2795	20220719	-43.72	1515	20221013	3.83	1858	-15.34	20230207	1534	2.54	20230426	2795	-43.72	20220719	1515	3.83	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
139	20230706	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-26	5	-1.62	254589336	161237	461.65	1595	1606	1561	2080	1121	1601	1578.98	1.56	0	-19596	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	417	15.29	0.65	12	0.61	103.00	2433.00	2795	20220719	-43.65	1515	20221013	3.96	1858	-15.23	20230207	1534	2.67	20230426	2795	-43.65	20220719	1515	3.96	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
140	20230706	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-29	5	-1.81	247357519	156660	448.55	1595	1606	1561	2080	1121	1601	1578.94	1.56	0	-17778	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	416	15.26	0.65	12	0.59	103.00	2433.00	2795	20220719	-43.76	1515	20221013	3.76	1858	-15.39	20230207	1534	2.48	20230426	2795	-43.76	20220719	1515	3.76	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
141	20230706	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-30	5	-1.87	183063615	115557	330.86	1595	1606	1571	2080	1121	1601	1584.18	1.56	0	-15621	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	416	15.25	0.65	12	0.44	103.00	2433.00	2795	20220719	-43.79	1515	20221013	3.70	1858	-15.45	20230207	1534	2.41	20230426	2795	-43.79	20220719	1515	3.70	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
142	20230706	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-11	5	-0.69	100442040	63162	180.85	1595	1606	1581	2080	1121	1601	1590.23	1.56	0	-13763	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	421	15.44	0.65	12	0.24	103.00	2433.00	2795	20220719	-43.11	1515	20221013	4.95	1858	-14.42	20230207	1534	3.65	20230426	2795	-43.11	20220719	1515	4.95	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
143	20230706	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	5	2	0.31	73785852	46335	132.67	1595	1606	1582	2080	1121	1601	1592.44	1.56	0	-13822	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	425	15.59	0.66	12	0.17	103.00	2433.00	2795	20220719	-42.54	1515	20221013	6.01	1858	-13.56	20230207	1534	4.69	20230426	2795	-42.54	20220719	1515	6.01	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
144	20230706	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-11	5	-0.69	35270765	22179	63.50	1595	1601	1582	2080	1121	1601	1590.28	1.56	0	-9709	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	421	15.44	0.65	12	0.08	103.00	2433.00	2795	20220719	-43.11	1515	20221013	4.95	1858	-14.42	20230207	1534	3.65	20230426	2795	-43.11	20220719	1515	4.95	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
145	20230706	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-10	5	-0.62	1952374	1225	3.51	1595	1601	1591	2080	1121	1601	1593.77	1.56	0	-892	1624	1612	1605	1593	1586	1610	1591	132	479	500	1150	1	1	26493538	422	15.45	0.65	12	0.00	103.00	2433.00	2795	20220719	-43.08	1515	20221013	5.02	1858	-14.37	20230207	1534	3.72	20230426	2795	-43.08	20220719	1515	5.02	20221013	0.92	N	016920	500	132 억		412870	N	N	0	N	00	N
146	20230705	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-12	5	-0.74	54399832	33870	67.83	1601	1617	1598	2095	1130	1613	1606.14	1.62	0	-15513	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	424	15.54	0.66	12	0.13	103.00	2433.00	2795	20220719	-42.72	1515	20221013	5.68	1858	-13.83	20230207	1534	4.37	20230426	2795	-42.72	20220719	1515	5.68	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
147	20230705	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-4	5	-0.25	52180451	32484	65.05	1601	1617	1598	2095	1130	1613	1606.34	1.62	0	-15351	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	426	15.62	0.66	12	0.12	103.00	2433.00	2795	20220719	-42.43	1515	20221013	6.20	1858	-13.40	20230207	1534	4.89	20230426	2795	-42.43	20220719	1515	6.20	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
148	20230705	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-13	5	-0.81	50140125	31214	62.51	1601	1617	1598	2095	1130	1613	1606.33	1.62	0	-14629	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	424	15.53	0.66	12	0.12	103.00	2433.00	2795	20220719	-42.75	1515	20221013	5.61	1858	-13.89	20230207	1534	4.30	20230426	2795	-42.75	20220719	1515	5.61	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
149	20230705	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-4	5	-0.25	49419791	30765	61.61	1601	1617	1598	2095	1130	1613	1606.36	1.62	0	-14401	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	426	15.62	0.66	12	0.12	103.00	2433.00	2795	20220719	-42.43	1515	20221013	6.20	1858	-13.40	20230207	1534	4.89	20230426	2795	-42.43	20220719	1515	6.20	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
150	20230705	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-6	5	-0.37	42638429	26540	53.15	1601	1617	1598	2095	1130	1613	1606.57	1.62	0	-11560	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	426	15.60	0.66	12	0.10	103.00	2433.00	2795	20220719	-42.50	1515	20221013	6.07	1858	-13.51	20230207	1534	4.76	20230426	2795	-42.50	20220719	1515	6.07	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
151	20230705	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-8	5	-0.50	38778131	24135	48.33	1601	1617	1598	2095	1130	1613	1606.72	1.62	0	-10028	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	425	15.58	0.66	12	0.09	103.00	2433.00	2795	20220719	-42.58	1515	20221013	5.94	1858	-13.62	20230207	1534	4.63	20230426	2795	-42.58	20220719	1515	5.94	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
152	20230705	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	1	2	0.06	27934612	17372	34.79	1601	1617	1598	2095	1130	1613	1608.03	1.62	0	-7879	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	428	15.67	0.66	12	0.07	103.00	2433.00	2795	20220719	-42.25	1515	20221013	6.53	1858	-13.13	20230207	1534	5.22	20230426	2795	-42.25	20220719	1515	6.53	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
153	20230705	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-4	5	-0.25	8436195	5269	10.55	1601	1609	1601	2095	1130	1613	1601.10	1.62	0	221	1646	1629	1618	1601	1590	1624	1596	132	482	500	1160	1	1	26493538	426	15.62	0.66	12	0.02	103.00	2433.00	2795	20220719	-42.43	1515	20221013	6.20	1858	-13.40	20230207	1534	4.89	20230426	2795	-42.43	20220719	1515	6.20	20221013	0.92	N	016920	500	132 억		428444	N	N	0	N	00	N
154	20230704	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-10	5	-0.62	80756197	49935	85.94	1635	1635	1607	2105	1137	1623	1617.23	1.63	0	-5081	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	427	15.66	0.66	12	0.19	103.00	2433.00	2795	20220719	-42.29	1515	20221013	6.47	1858	-13.19	20230207	1534	5.15	20230426	2795	-42.29	20220719	1515	6.47	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
155	20230704	150253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-5	5	-0.31	79635852	49241	84.75	1635	1635	1607	2105	1137	1623	1617.27	1.63	0	-4892	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	429	15.71	0.67	12	0.19	103.00	2433.00	2795	20220719	-42.11	1515	20221013	6.80	1858	-12.92	20230207	1534	5.48	20230426	2795	-42.11	20220719	1515	6.80	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
156	20230704	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-8	5	-0.49	77671827	48026	82.66	1635	1635	1607	2105	1137	1623	1617.29	1.63	0	-4408	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	428	15.68	0.66	12	0.18	103.00	2433.00	2795	20220719	-42.22	1515	20221013	6.60	1858	-13.08	20230207	1534	5.28	20230426	2795	-42.22	20220719	1515	6.60	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
157	20230704	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-5	5	-0.31	73220197	45267	77.91	1635	1635	1607	2105	1137	1623	1617.52	1.63	0	-2777	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	429	15.71	0.67	12	0.17	103.00	2433.00	2795	20220719	-42.11	1515	20221013	6.80	1858	-12.92	20230207	1534	5.48	20230426	2795	-42.11	20220719	1515	6.80	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
158	20230704	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-8	5	-0.49	64923593	40123	69.06	1635	1635	1607	2105	1137	1623	1618.11	1.63	0	-2122	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	428	15.68	0.66	12	0.15	103.00	2433.00	2795	20220719	-42.22	1515	20221013	6.60	1858	-13.08	20230207	1534	5.28	20230426	2795	-42.22	20220719	1515	6.60	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
159	20230704	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	-7	5	-0.43	60708661	37509	64.56	1635	1635	1607	2105	1137	1623	1618.51	1.63	0	-1536	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	428	15.69	0.66	12	0.14	103.00	2433.00	2795	20220719	-42.18	1515	20221013	6.67	1858	-13.02	20230207	1534	5.35	20230426	2795	-42.18	20220719	1515	6.67	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
160	20230704	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-5	5	-0.31	53010841	32729	56.33	1635	1635	1610	2105	1137	1623	1619.69	1.63	0	-841	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	429	15.71	0.67	12	0.12	103.00	2433.00	2795	20220719	-42.11	1515	20221013	6.80	1858	-12.92	20230207	1534	5.48	20230426	2795	-42.11	20220719	1515	6.80	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
161	20230704	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	4	2	0.25	10037440	6143	10.57	1635	1635	1627	2105	1137	1623	1633.96	1.63	0	-263	1637	1630	1616	1609	1595	1633	1612	132	484	500	1160	1	1	26493538	431	15.80	0.67	12	0.02	103.00	2433.00	2795	20220719	-41.79	1515	20221013	7.39	1858	-12.43	20230207	1534	6.06	20230426	2795	-41.79	20220719	1515	7.39	20221013	0.92	N	016920	500	132 억		432780	N	N	0	N	00	N
162	20230703	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	13	2	0.81	92690038	57481	192.22	1610	1623	1602	2090	1127	1610	1612.35	1.63	0	1855	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	430	15.76	0.67	12	0.22	103.00	2433.00	2795	20220719	-41.93	1515	20221013	7.13	1858	-12.65	20230207	1534	5.80	20230426	2795	-41.93	20220719	1515	7.13	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
163	20230703	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	9	2	0.56	90141033	55910	186.97	1610	1623	1602	2090	1127	1610	1612.25	1.63	0	1916	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	429	15.72	0.67	12	0.21	103.00	2433.00	2795	20220719	-42.08	1515	20221013	6.86	1858	-12.86	20230207	1534	5.54	20230426	2795	-42.08	20220719	1515	6.86	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
164	20230703	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	12	2	0.75	87511758	54287	181.54	1610	1623	1602	2090	1127	1610	1612.02	1.63	0	1988	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	430	15.75	0.67	12	0.20	103.00	2433.00	2795	20220719	-41.97	1515	20221013	7.06	1858	-12.70	20230207	1534	5.74	20230426	2795	-41.97	20220719	1515	7.06	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
165	20230703	130249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	4	2	0.25	68552952	42564	142.34	1610	1615	1602	2090	1127	1610	1610.59	1.63	0	2237	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	428	15.67	0.66	12	0.16	103.00	2433.00	2795	20220719	-42.25	1515	20221013	6.53	1858	-13.13	20230207	1534	5.22	20230426	2795	-42.25	20220719	1515	6.53	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
166	20230703	120249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	1	2	0.06	55308595	34345	114.85	1610	1615	1602	2090	1127	1610	1610.38	1.63	0	2237	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	427	15.64	0.66	12	0.13	103.00	2433.00	2795	20220719	-42.36	1515	20221013	6.34	1858	-13.29	20230207	1534	5.02	20230426	2795	-42.36	20220719	1515	6.34	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
167	20230703	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	4	2	0.25	48813034	30314	101.37	1610	1615	1602	2090	1127	1610	1610.25	1.63	0	2237	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	428	15.67	0.66	12	0.11	103.00	2433.00	2795	20220719	-42.25	1515	20221013	6.53	1858	-13.13	20230207	1534	5.22	20230426	2795	-42.25	20220719	1515	6.53	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
168	20230703	100246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	5	2	0.31	45367556	28178	94.23	1610	1615	1602	2090	1127	1610	1610.03	1.63	0	2860	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	428	15.68	0.66	12	0.11	103.00	2433.00	2795	20220719	-42.22	1515	20221013	6.60	1858	-13.08	20230207	1534	5.28	20230426	2795	-42.22	20220719	1515	6.60	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N
169	20230703	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	5	2	0.31	13965149	8674	29.01	1610	1615	1610	2090	1127	1610	1610.00	1.63	0	686	1617	1613	1606	1602	1595	1615	1604	132	481	500	1150	1	1	26493538	428	15.68	0.66	12	0.03	103.00	2433.00	2795	20220719	-42.22	1515	20221013	6.60	1858	-13.08	20230207	1534	5.28	20230426	2795	-42.22	20220719	1515	6.60	20221013	0.92	N	016920	500	132 억		430953	N	N	0	N	00	N