KissMeData/007720/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	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	10	2	1.56	52837978	81091	39.64	679	679	641	830	448	639	651.60	0.73	0	-10757	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	654	-3.65	0.57	12	0.08	-178.00	1141.00	932	20221208	-30.36	600	20230726	8.17	895	-27.49	20230622	600	8.17	20230726	932	-30.36	20221208	600	8.17	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
3	20230731	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	11	2	1.72	50572195	77600	37.94	679	679	641	830	448	639	651.70	0.73	0	-10765	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	655	-3.65	0.57	12	0.08	-178.00	1141.00	932	20221208	-30.26	600	20230726	8.33	895	-27.37	20230622	600	8.33	20230726	932	-30.26	20221208	600	8.33	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
4	20230731	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	14	2	2.19	43309922	66437	32.48	679	679	641	830	448	639	651.89	0.73	0	-11925	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	658	-3.67	0.57	12	0.07	-178.00	1141.00	932	20221208	-29.94	600	20230726	8.83	895	-27.04	20230622	600	8.83	20230726	932	-29.94	20221208	600	8.83	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
5	20230731	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	18	2	2.82	31819580	48805	23.86	679	679	641	830	448	639	651.97	0.73	0	-13372	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	662	-3.69	0.58	12	0.05	-178.00	1141.00	932	20221208	-29.51	600	20230726	9.50	895	-26.59	20230622	600	9.50	20230726	932	-29.51	20221208	600	9.50	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
6	20230731	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	16	2	2.50	30460546	46730	22.84	679	679	641	830	448	639	651.84	0.73	0	-13372	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	660	-3.68	0.57	12	0.05	-178.00	1141.00	932	20221208	-29.72	600	20230726	9.17	895	-26.82	20230622	600	9.17	20230726	932	-29.72	20221208	600	9.17	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
7	20230731	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	11	2	1.72	25782902	39564	19.34	679	679	641	830	448	639	651.68	0.73	0	-12458	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	655	-3.65	0.57	12	0.04	-178.00	1141.00	932	20221208	-30.26	600	20230726	8.33	895	-27.37	20230622	600	8.33	20230726	932	-30.26	20221208	600	8.33	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
8	20230731	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	8	2	1.25	19924410	30531	14.93	679	679	641	830	448	639	652.60	0.73	0	-12218	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	652	-3.63	0.57	12	0.03	-178.00	1141.00	932	20221208	-30.58	600	20230726	7.83	895	-27.71	20230622	600	7.83	20230726	932	-30.58	20221208	600	7.83	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
9	20230731	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	30	2	4.69	1349920	2001	0.98	679	679	650	830	448	639	674.62	0.73	0	-226	668	653	643	628	618	648	623	504	191	500	440	1	1	100800450	674	-3.76	0.59	12	0.00	-178.00	1141.00	932	20221208	-28.22	600	20230726	11.50	895	-25.25	20230622	600	11.50	20230726	932	-28.22	20221208	600	11.50	20230726	0.44	N	007720	500	504 억		739727	N	N	0	N	00	N
10	20230728	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-7	5	-1.08	130911930	204557	101.44	646	658	633	839	453	646	639.98	0.71	0	16601	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	644	-3.59	0.56	12	0.20	-178.00	1141.00	932	20221208	-31.44	600	20230726	6.50	895	-28.60	20230622	600	6.50	20230726	932	-31.44	20221208	600	6.50	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
11	20230728	150228	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-4	5	-0.62	127684520	199522	98.95	646	658	633	839	453	646	639.95	0.71	0	17083	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	647	-3.61	0.56	12	0.20	-178.00	1141.00	932	20221208	-31.12	600	20230726	7.00	895	-28.27	20230622	600	7.00	20230726	932	-31.12	20221208	600	7.00	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
12	20230728	140228	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-4	5	-0.62	97929521	152833	75.79	646	658	633	839	453	646	640.76	0.71	0	12948	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	647	-3.61	0.56	12	0.15	-178.00	1141.00	932	20221208	-31.12	600	20230726	7.00	895	-28.27	20230622	600	7.00	20230726	932	-31.12	20221208	600	7.00	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
13	20230728	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	-6	5	-0.93	90455196	141117	69.98	646	658	633	839	453	646	640.99	0.71	0	12288	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	645	-3.60	0.56	12	0.14	-178.00	1141.00	932	20221208	-31.33	600	20230726	6.67	895	-28.49	20230622	600	6.67	20230726	932	-31.33	20221208	600	6.67	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
14	20230728	120228	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-1	5	-0.15	64956349	101303	50.24	646	658	633	839	453	646	641.21	0.71	0	6470	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	650	-3.62	0.57	12	0.10	-178.00	1141.00	932	20221208	-30.79	600	20230726	7.50	895	-27.93	20230622	600	7.50	20230726	932	-30.79	20221208	600	7.50	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
15	20230728	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	0	3	0.00	59391695	92686	45.96	646	658	633	839	453	646	640.78	0.71	0	6590	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	651	-3.63	0.57	12	0.09	-178.00	1141.00	932	20221208	-30.69	600	20230726	7.67	895	-27.82	20230622	600	7.67	20230726	932	-30.69	20221208	600	7.67	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
16	20230728	100228	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-4	5	-0.62	10685109	16668	8.27	646	646	640	839	453	646	641.06	0.71	0	2556	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	647	-3.61	0.56	12	0.02	-178.00	1141.00	932	20221208	-31.12	600	20230726	7.00	895	-28.27	20230622	600	7.00	20230726	932	-31.12	20221208	600	7.00	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
17	20230728	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	0	3	0.00	12920	20	0.01	646	646	646	839	453	646	646.00	0.71	0	-20	678	662	636	620	594	670	628	504	193	500	450	1	1	100800450	651	-3.63	0.57	12	0.00	-178.00	1141.00	932	20221208	-30.69	600	20230726	7.67	895	-27.82	20230622	600	7.67	20230726	932	-30.69	20221208	600	7.67	20230726	0.46	N	007720	500	504 억		720638	N	N	0	N	00	N
18	20230727	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	9	2	1.41	128879199	201646	31.67	610	652	610	828	446	637	639.14	0.73	-63555	-12946	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	651	-3.63	0.57	12	0.20	-178.00	1141.00	932	20221208	-30.69	600	20230726	7.67	895	-27.82	20230622	600	7.67	20230726	932	-30.69	20221208	600	7.67	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
19	20230727	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	7	2	1.10	126321144	197685	31.05	610	652	610	828	446	637	639.00	0.73	-63555	-12926	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	649	-3.62	0.56	12	0.20	-178.00	1141.00	932	20221208	-30.90	600	20230726	7.33	895	-28.04	20230622	600	7.33	20230726	932	-30.90	20221208	600	7.33	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
20	20230727	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	6	2	0.94	110630708	173432	27.24	610	652	610	828	446	637	637.89	0.73	-63555	-4051	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	648	-3.61	0.56	12	0.17	-178.00	1141.00	932	20221208	-31.01	600	20230726	7.17	895	-28.16	20230622	600	7.17	20230726	932	-31.01	20221208	600	7.17	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
21	20230727	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	5	2	0.78	105668236	165698	26.03	610	652	610	828	446	637	637.72	0.73	-63555	-1852	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	647	-3.61	0.56	12	0.16	-178.00	1141.00	932	20221208	-31.12	600	20230726	7.00	895	-28.27	20230622	600	7.00	20230726	932	-31.12	20221208	600	7.00	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
22	20230727	120228	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	8	2	1.26	89393204	140219	22.03	610	652	610	828	446	637	637.53	0.73	-63555	-2246	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	650	-3.62	0.57	12	0.14	-178.00	1141.00	932	20221208	-30.79	600	20230726	7.50	895	-27.93	20230622	600	7.50	20230726	932	-30.79	20221208	600	7.50	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
23	20230727	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	11	2	1.73	52911751	83352	13.09	610	652	610	828	446	637	634.80	0.73	-63555	-9427	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	653	-3.64	0.57	12	0.08	-178.00	1141.00	932	20221208	-30.47	600	20230726	8.00	895	-27.60	20230622	600	8.00	20230726	932	-30.47	20221208	600	8.00	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
24	20230727	100228	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	1	2	0.16	34686641	55131	8.66	610	652	610	828	446	637	629.17	0.73	-63555	-6645	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	643	-3.58	0.56	12	0.05	-178.00	1141.00	932	20221208	-31.55	600	20230726	6.33	895	-28.72	20230622	600	6.33	20230726	932	-31.55	20221208	600	6.33	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
25	20230727	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	634	-3	5	-0.47	9856357	16118	2.53	610	634	610	828	446	637	611.51	0.73	-63555	-698	703	670	635	602	567	652	584	504	191	500	440	1	1	100800450	639	-3.56	0.56	12	0.02	-178.00	1141.00	932	20221208	-31.97	600	20230726	5.67	895	-29.16	20230622	600	5.67	20230726	932	-31.97	20221208	600	5.67	20230726	0.46	N	007720	500	504 억		732584	N	N	0	N	00	N
26	20230726	160226	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	637	-26	5	-3.92	400736135	636613	194.89	658	668	600	861	465	663	629.46	0.79	0	-63602	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	642	-3.58	0.56	12	0.63	-178.00	1141.00	932	20221208	-31.65	600	20230726	6.17	895	-28.83	20230622	600	6.17	20230726	932	-31.65	20221208	600	6.17	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
27	20230726	150228	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	623	-40	5	-6.03	387974980	616321	188.68	658	668	600	861	465	663	629.50	0.79	0	-52530	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	628	-3.50	0.55	12	0.61	-178.00	1141.00	932	20221208	-33.15	600	20230726	3.83	895	-30.39	20230622	600	3.83	20230726	932	-33.15	20221208	600	3.83	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
28	20230726	140228	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	624	-39	5	-5.88	360781728	572430	175.24	658	668	600	861	465	663	630.26	0.79	0	-55692	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	629	-3.51	0.55	12	0.57	-178.00	1141.00	932	20221208	-33.05	600	20230726	4.00	895	-30.28	20230622	600	4.00	20230726	932	-33.05	20221208	600	4.00	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
29	20230726	130226	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	621	-42	5	-6.33	343542384	544879	166.81	658	668	600	861	465	663	630.49	0.79	0	-47719	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	626	-3.49	0.54	12	0.54	-178.00	1141.00	932	20221208	-33.37	600	20230726	3.50	895	-30.61	20230622	600	3.50	20230726	932	-33.37	20221208	600	3.50	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
30	20230726	120227	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	621	-42	5	-6.33	283662593	448577	137.33	658	668	600	861	465	663	632.36	0.79	0	-13741	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	626	-3.49	0.54	12	0.45	-178.00	1141.00	932	20221208	-33.37	600	20230726	3.50	895	-30.61	20230622	600	3.50	20230726	932	-33.37	20221208	600	3.50	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
31	20230726	110226	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	623	-40	5	-6.03	232961313	366638	112.24	658	668	600	861	465	663	635.40	0.79	0	-48545	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	628	-3.50	0.55	12	0.36	-178.00	1141.00	932	20221208	-33.15	600	20230726	3.83	895	-30.39	20230622	600	3.83	20230726	932	-33.15	20221208	600	3.83	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
32	20230726	100228	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	640	-23	5	-3.47	121023709	187671	57.45	658	668	635	861	465	663	644.87	0.79	0	-23142	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	645	-3.60	0.56	12	0.19	-178.00	1141.00	932	20221208	-31.33	635	20230726	0.79	895	-28.49	20230622	635	0.79	20230726	932	-31.33	20221208	635	0.79	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
33	20230726	090226	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	663	0	3	0.00	3202217	4863	1.49	658	663	655	861	465	663	658.49	0.79	0	800	687	675	669	657	651	672	654	504	198	500	460	1	1	100800450	668	-3.72	0.58	12	0.00	-178.00	1141.00	932	20221208	-28.86	655	20230726	1.22	895	-25.92	20230622	655	1.22	20230726	932	-28.86	20221208	655	1.22	20230726	0.50	N	007720	500	504 억		796139	N	N	0	N	00	N
34	20230725	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-11	5	-1.63	216366247	323745	146.25	667	681	663	876	472	674	668.32	0.80	0	-9331	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	668	-3.72	0.58	12	0.32	-178.00	1141.00	932	20221208	-28.86	662	20230316	0.15	895	-25.92	20230622	662	0.15	20230316	932	-28.86	20221208	662	0.15	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
35	20230725	150223	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-10	5	-1.48	213169909	318927	144.07	667	681	663	876	472	674	668.40	0.80	0	-8751	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	669	-3.73	0.58	12	0.32	-178.00	1141.00	932	20221208	-28.76	662	20230316	0.30	895	-25.81	20230622	662	0.30	20230316	932	-28.76	20221208	662	0.30	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
36	20230725	140225	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-9	5	-1.34	184593694	275904	124.63	667	681	664	876	472	674	669.05	0.80	0	-4706	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	670	-3.74	0.58	12	0.27	-178.00	1141.00	932	20221208	-28.65	662	20230316	0.45	895	-25.70	20230622	662	0.45	20230316	932	-28.65	20221208	662	0.45	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
37	20230725	130225	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-9	5	-1.34	127958545	190702	86.15	667	681	664	876	472	674	670.99	0.80	0	-4359	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	670	-3.74	0.58	12	0.19	-178.00	1141.00	932	20221208	-28.65	662	20230316	0.45	895	-25.70	20230622	662	0.45	20230316	932	-28.65	20221208	662	0.45	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
38	20230725	120226	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	1	2	0.15	59084624	87638	39.59	667	681	667	876	472	674	674.19	0.80	0	-23465	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	680	-3.79	0.59	12	0.09	-178.00	1141.00	932	20221208	-27.58	662	20230316	1.96	895	-24.58	20230622	662	1.96	20230316	932	-27.58	20221208	662	1.96	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
39	20230725	110225	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	-2	5	-0.30	56445635	83717	37.82	667	681	667	876	472	674	674.24	0.80	0	-23850	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	677	-3.78	0.59	12	0.08	-178.00	1141.00	932	20221208	-27.90	662	20230316	1.51	895	-24.92	20230622	662	1.51	20230316	932	-27.90	20221208	662	1.51	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
40	20230725	100225	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	1	2	0.15	35643322	52845	23.87	667	681	667	876	472	674	674.49	0.80	0	-11289	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	680	-3.79	0.59	12	0.05	-178.00	1141.00	932	20221208	-27.58	662	20230316	1.96	895	-24.58	20230622	662	1.96	20230316	932	-27.58	20221208	662	1.96	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
41	20230725	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-4	5	-0.59	1275949	1908	0.86	667	670	667	876	472	674	668.74	0.80	0	-1	708	691	682	665	656	686	660	504	202	500	470	1	1	100800450	675	-3.76	0.59	12	0.00	-178.00	1141.00	932	20221208	-28.11	662	20230316	1.21	895	-25.14	20230622	662	1.21	20230316	932	-28.11	20221208	662	1.21	20230316	0.49	N	007720	500	504 억		805470	N	N	0	N	00	N
42	20230724	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-17	5	-2.46	150245246	221371	218.57	693	699	673	898	484	691	678.79	0.88	0	-81154	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	679	-3.79	0.59	12	0.22	-178.00	1141.00	932	20221208	-27.68	662	20230316	1.81	895	-24.69	20230622	662	1.81	20230316	932	-27.68	20221208	662	1.81	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
43	20230724	150224	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-16	5	-2.32	134727671	198354	195.85	693	699	673	898	484	691	679.23	0.88	0	-80654	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	680	-3.79	0.59	12	0.20	-178.00	1141.00	932	20221208	-27.58	662	20230316	1.96	895	-24.58	20230622	662	1.96	20230316	932	-27.58	20221208	662	1.96	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
44	20230724	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-17	5	-2.46	123681823	181998	179.70	693	699	673	898	484	691	679.58	0.88	0	-77274	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	679	-3.79	0.59	12	0.18	-178.00	1141.00	932	20221208	-27.68	662	20230316	1.81	895	-24.69	20230622	662	1.81	20230316	932	-27.68	20221208	662	1.81	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
45	20230724	130225	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-16	5	-2.32	111551162	164032	161.96	693	699	675	898	484	691	680.06	0.88	0	-64041	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	680	-3.79	0.59	12	0.16	-178.00	1141.00	932	20221208	-27.58	662	20230316	1.96	895	-24.58	20230622	662	1.96	20230316	932	-27.58	20221208	662	1.96	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
46	20230724	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	-10	5	-1.45	81929029	120196	118.68	693	699	675	898	484	691	681.63	0.88	0	-61515	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	686	-3.83	0.60	12	0.12	-178.00	1141.00	932	20221208	-26.93	662	20230316	2.87	895	-23.91	20230622	662	2.87	20230316	932	-26.93	20221208	662	2.87	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
47	20230724	110225	57	100.00	KOSDAQ		유통	N	N	N	N		N	678	-13	5	-1.88	60894577	89156	88.03	693	699	677	898	484	691	683.01	0.88	0	-39983	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	683	-3.81	0.59	12	0.09	-178.00	1141.00	932	20221208	-27.25	662	20230316	2.42	895	-24.25	20230622	662	2.42	20230316	932	-27.25	20221208	662	2.42	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
48	20230724	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	683	-8	5	-1.16	39489462	57675	56.95	693	699	680	898	484	691	684.69	0.88	0	-21282	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	688	-3.84	0.60	12	0.06	-178.00	1141.00	932	20221208	-26.72	662	20230316	3.17	895	-23.69	20230622	662	3.17	20230316	932	-26.72	20221208	662	3.17	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
49	20230724	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	1	2	0.14	4274599	6168	6.09	693	699	691	898	484	691	693.03	0.88	0	-1546	709	700	691	682	673	704	686	504	207	500	480	1	1	100800450	698	-3.89	0.61	12	0.01	-178.00	1141.00	932	20221208	-25.75	662	20230316	4.53	895	-22.68	20230622	662	4.53	20230316	932	-25.75	20221208	662	4.53	20230316	0.49	N	007720	500	504 억		886624	N	N	0	N	00	N
50	20230721	160223	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	5	2	0.73	69562647	101150	67.49	682	700	682	891	481	686	687.72	0.90	0	-16387	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	697	-3.88	0.61	12	0.10	-178.00	1141.00	932	20221208	-25.86	662	20230316	4.38	895	-22.79	20230622	662	4.38	20230316	932	-25.86	20221208	662	4.38	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
51	20230721	150225	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	3	2	0.44	66205183	96277	64.24	682	700	682	891	481	686	687.65	0.90	0	-16372	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	695	-3.87	0.60	12	0.10	-178.00	1141.00	932	20221208	-26.07	662	20230316	4.08	895	-23.02	20230622	662	4.08	20230316	932	-26.07	20221208	662	4.08	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
52	20230721	140223	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	1	2	0.15	50422558	73339	48.94	682	700	682	891	481	686	687.53	0.90	0	-12504	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	692	-3.86	0.60	12	0.07	-178.00	1141.00	932	20221208	-26.29	662	20230316	3.78	895	-23.24	20230622	662	3.78	20230316	932	-26.29	20221208	662	3.78	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
53	20230721	130222	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-1	5	-0.15	43570299	63369	42.28	682	700	682	891	481	686	687.56	0.90	0	-7853	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	690	-3.85	0.60	12	0.06	-178.00	1141.00	932	20221208	-26.50	662	20230316	3.47	895	-23.46	20230622	662	3.47	20230316	932	-26.50	20221208	662	3.47	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
54	20230721	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	2	2	0.29	40736935	59233	39.52	682	700	682	891	481	686	687.74	0.90	0	-7853	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	694	-3.87	0.60	12	0.06	-178.00	1141.00	932	20221208	-26.18	662	20230316	3.93	895	-23.13	20230622	662	3.93	20230316	932	-26.18	20221208	662	3.93	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
55	20230721	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	8	2	1.17	25627095	37266	24.87	682	700	682	891	481	686	687.68	0.90	0	-2994	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	700	-3.90	0.61	12	0.04	-178.00	1141.00	932	20221208	-25.54	662	20230316	4.83	895	-22.46	20230622	662	4.83	20230316	932	-25.54	20221208	662	4.83	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
56	20230721	100224	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	0	3	0.00	15854171	23053	15.38	682	700	682	891	481	686	687.73	0.90	0	-2949	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	691	-3.85	0.60	12	0.02	-178.00	1141.00	932	20221208	-26.39	662	20230316	3.63	895	-23.35	20230622	662	3.63	20230316	932	-26.39	20221208	662	3.63	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
57	20230721	090224	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	0	3	0.00	293790	430	0.29	682	686	682	891	481	686	683.23	0.90	0	-19	703	694	687	678	671	691	675	504	205	500	480	1	1	100800450	691	-3.85	0.60	12	0.00	-178.00	1141.00	932	20221208	-26.39	662	20230316	3.63	895	-23.35	20230622	662	3.63	20230316	932	-26.39	20221208	662	3.63	20230316	0.49	N	007720	500	504 억		903011	N	N	0	N	00	N
58	20230720	160224	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	0	3	0.00	100954829	147796	79.51	693	696	680	891	481	686	683.07	0.93	0	-31465	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	691	-3.85	0.60	12	0.15	-178.00	1141.00	932	20221208	-26.39	662	20230316	3.63	895	-23.35	20230622	662	3.63	20230316	932	-26.39	20221208	662	3.63	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
59	20230720	150222	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-2	5	-0.29	99575985	145786	78.43	693	696	680	891	481	686	683.03	0.93	0	-31444	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	689	-3.84	0.60	12	0.14	-178.00	1141.00	932	20221208	-26.61	662	20230316	3.32	895	-23.58	20230622	662	3.32	20230316	932	-26.61	20221208	662	3.32	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
60	20230720	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	1	2	0.15	95679788	140086	75.37	693	696	680	891	481	686	683.01	0.93	0	-31510	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	692	-3.86	0.60	12	0.14	-178.00	1141.00	932	20221208	-26.29	662	20230316	3.78	895	-23.24	20230622	662	3.78	20230316	932	-26.29	20221208	662	3.78	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
61	20230720	130222	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	1	2	0.15	86435445	126568	68.09	693	696	680	891	481	686	682.92	0.93	0	-30215	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	692	-3.86	0.60	12	0.13	-178.00	1141.00	932	20221208	-26.29	662	20230316	3.78	895	-23.24	20230622	662	3.78	20230316	932	-26.29	20221208	662	3.78	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
62	20230720	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	2	2	0.29	84762239	124128	66.78	693	696	680	891	481	686	682.86	0.93	0	-29752	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	694	-3.87	0.60	12	0.12	-178.00	1141.00	932	20221208	-26.18	662	20230316	3.93	895	-23.13	20230622	662	3.93	20230316	932	-26.18	20221208	662	3.93	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
63	20230720	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	-5	5	-0.73	65242851	95614	51.44	693	696	680	891	481	686	682.36	0.93	0	-21137	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	686	-3.83	0.60	12	0.09	-178.00	1141.00	932	20221208	-26.93	662	20230316	2.87	895	-23.91	20230622	662	2.87	20230316	932	-26.93	20221208	662	2.87	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
64	20230720	100221	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	-5	5	-0.73	33882709	49590	26.68	693	696	680	891	481	686	683.26	0.93	0	-23970	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	686	-3.83	0.60	12	0.05	-178.00	1141.00	932	20221208	-26.93	662	20230316	2.87	895	-23.91	20230622	662	2.87	20230316	932	-26.93	20221208	662	2.87	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
65	20230720	090222	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	3	2	0.44	511501	735	0.40	693	696	688	891	481	686	695.92	0.93	0	-717	708	697	689	678	670	693	674	504	205	500	480	1	1	100800450	695	-3.87	0.60	12	0.00	-178.00	1141.00	932	20221208	-26.07	662	20230316	4.08	895	-23.02	20230622	662	4.08	20230316	932	-26.07	20221208	662	4.08	20230316	0.49	N	007720	500	504 억		934476	N	N	0	N	00	N
66	20230719	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	-4	5	-0.58	127874982	185873	112.84	693	700	681	897	483	690	687.97	0.98	0	-49124	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	691	-3.85	0.60	12	0.18	-178.00	1141.00	932	20221208	-26.39	662	20230316	3.63	895	-23.35	20230622	662	3.63	20230316	932	-26.39	20221208	662	3.63	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
67	20230719	150224	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-6	5	-0.87	120232101	174725	106.08	693	700	681	897	483	690	688.12	0.98	0	-46391	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	689	-3.84	0.60	12	0.17	-178.00	1141.00	932	20221208	-26.61	662	20230316	3.32	895	-23.58	20230622	662	3.32	20230316	932	-26.61	20221208	662	3.32	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
68	20230719	140225	57	100.00	KOSDAQ		유통	N	N	N	N		N	683	-7	5	-1.01	109157375	158522	96.24	693	700	681	897	483	690	688.59	0.98	0	-38757	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	688	-3.84	0.60	12	0.16	-178.00	1141.00	932	20221208	-26.72	662	20230316	3.17	895	-23.69	20230622	662	3.17	20230316	932	-26.72	20221208	662	3.17	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
69	20230719	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-2	5	-0.29	85212401	123481	74.97	693	700	684	897	483	690	690.09	0.98	0	-28233	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	694	-3.87	0.60	12	0.12	-178.00	1141.00	932	20221208	-26.18	662	20230316	3.93	895	-23.13	20230622	662	3.93	20230316	932	-26.18	20221208	662	3.93	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
70	20230719	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	-3	5	-0.43	78267206	113379	68.83	693	700	684	897	483	690	690.31	0.98	0	-26284	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	692	-3.86	0.60	12	0.11	-178.00	1141.00	932	20221208	-26.29	662	20230316	3.78	895	-23.24	20230622	662	3.78	20230316	932	-26.29	20221208	662	3.78	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
71	20230719	110225	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	3	2	0.43	48275003	69708	42.32	693	700	685	897	483	690	692.53	0.98	0	-24698	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	699	-3.89	0.61	12	0.07	-178.00	1141.00	932	20221208	-25.64	662	20230316	4.68	895	-22.57	20230622	662	4.68	20230316	932	-25.64	20221208	662	4.68	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
72	20230719	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	9	2	1.30	41896393	60558	36.76	693	699	685	897	483	690	691.84	0.98	0	-24926	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	705	-3.93	0.61	12	0.06	-178.00	1141.00	932	20221208	-25.00	662	20230316	5.59	895	-21.90	20230622	662	5.59	20230316	932	-25.00	20221208	662	5.59	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
73	20230719	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	3	2	0.43	1389468	2005	1.22	693	697	692	897	483	690	693.00	0.98	0	-944	723	706	697	680	671	702	676	504	207	500	480	1	1	100800450	699	-3.89	0.61	12	0.00	-178.00	1141.00	932	20221208	-25.64	662	20230316	4.68	895	-22.57	20230622	662	4.68	20230316	932	-25.64	20221208	662	4.68	20230316	0.49	N	007720	500	504 억		983557	N	N	0	N	00	N
74	20230718	160224	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	-10	5	-1.43	114873108	164717	129.67	714	714	688	910	490	700	697.40	1.00	0	-25129	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	696	-3.88	0.60	12	0.16	-178.00	1141.00	932	20221208	-25.97	662	20230316	4.23	895	-22.91	20230622	662	4.23	20230316	932	-25.97	20221208	662	4.23	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
75	20230718	150223	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	-7	5	-1.00	108291079	155161	122.15	714	714	688	910	490	700	697.93	1.00	0	-25083	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	699	-3.89	0.61	12	0.15	-178.00	1141.00	932	20221208	-25.64	662	20230316	4.68	895	-22.57	20230622	662	4.68	20230316	932	-25.64	20221208	662	4.68	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
76	20230718	140221	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	-6	5	-0.86	97192700	139098	109.50	714	714	688	910	490	700	698.74	1.00	0	-21770	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	700	-3.90	0.61	12	0.14	-178.00	1141.00	932	20221208	-25.54	662	20230316	4.83	895	-22.46	20230622	662	4.83	20230316	932	-25.54	20221208	662	4.83	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
77	20230718	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-2	5	-0.29	60397337	86019	67.72	714	714	696	910	490	700	702.14	1.00	0	-12652	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	704	-3.92	0.61	12	0.09	-178.00	1141.00	932	20221208	-25.11	662	20230316	5.44	895	-22.01	20230622	662	5.44	20230316	932	-25.11	20221208	662	5.44	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
78	20230718	120223	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	0	3	0.00	55390242	78841	62.07	714	714	698	910	490	700	702.56	1.00	0	-8422	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	706	-3.93	0.61	12	0.08	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
79	20230718	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-2	5	-0.29	43065607	61186	48.17	714	714	698	910	490	700	703.85	1.00	0	-7574	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	704	-3.92	0.61	12	0.06	-178.00	1141.00	932	20221208	-25.11	662	20230316	5.44	895	-22.01	20230622	662	5.44	20230316	932	-25.11	20221208	662	5.44	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
80	20230718	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	4	2	0.57	27506048	38990	30.69	714	714	700	910	490	700	705.46	1.00	0	-5537	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	710	-3.96	0.62	12	0.04	-178.00	1141.00	932	20221208	-24.46	662	20230316	6.34	895	-21.34	20230622	662	6.34	20230316	932	-24.46	20221208	662	6.34	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
81	20230718	090221	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	10	2	1.43	3787036	5306	4.18	714	714	710	910	490	700	713.73	1.00	0	-51	718	708	699	689	680	714	695	504	210	500	490	1	1	100800450	716	-3.99	0.62	12	0.01	-178.00	1141.00	932	20221208	-23.82	662	20230316	7.25	895	-20.67	20230622	662	7.25	20230316	932	-23.82	20221208	662	7.25	20230316	0.50	N	007720	500	504 억		1008686	N	N	0	N	00	N
82	20230717	160223	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	5	2	0.72	88286913	127026	62.35	690	709	690	903	487	695	695.03	1.02	0	-23006	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	706	-3.93	0.61	12	0.13	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
83	20230717	150222	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	7	2	1.01	75309945	108527	53.27	690	709	690	903	487	695	693.93	1.02	0	-13183	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	708	-3.94	0.62	12	0.11	-178.00	1141.00	932	20221208	-24.68	662	20230316	6.04	895	-21.56	20230622	662	6.04	20230316	932	-24.68	20221208	662	6.04	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
84	20230717	140223	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	8	2	1.15	66974434	96575	47.41	690	709	690	903	487	695	693.50	1.02	0	-13352	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	709	-3.95	0.62	12	0.10	-178.00	1141.00	932	20221208	-24.57	662	20230316	6.19	895	-21.45	20230622	662	6.19	20230316	932	-24.57	20221208	662	6.19	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
85	20230717	130221	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	-1	5	-0.14	54480847	78739	38.65	690	698	690	903	487	695	691.92	1.02	0	-7435	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	700	-3.90	0.61	12	0.08	-178.00	1141.00	932	20221208	-25.54	662	20230316	4.83	895	-22.46	20230622	662	4.83	20230316	932	-25.54	20221208	662	4.83	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
86	20230717	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	-5	5	-0.72	43408478	62771	30.81	690	698	690	903	487	695	691.54	1.02	0	-9622	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	696	-3.88	0.60	12	0.06	-178.00	1141.00	932	20221208	-25.97	662	20230316	4.23	895	-22.91	20230622	662	4.23	20230316	932	-25.97	20221208	662	4.23	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
87	20230717	110221	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	-3	5	-0.43	38323318	55420	27.20	690	698	690	903	487	695	691.51	1.02	0	-9127	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	698	-3.89	0.61	12	0.05	-178.00	1141.00	932	20221208	-25.75	662	20230316	4.53	895	-22.68	20230622	662	4.53	20230316	932	-25.75	20221208	662	4.53	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
88	20230717	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	-3	5	-0.43	14149911	20447	10.04	690	698	690	903	487	695	692.03	1.02	0	-8235	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	698	-3.89	0.61	12	0.02	-178.00	1141.00	932	20221208	-25.75	662	20230316	4.53	895	-22.68	20230622	662	4.53	20230316	932	-25.75	20221208	662	4.53	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
89	20230717	090222	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	-2	5	-0.29	502830	727	0.36	690	693	690	903	487	695	691.65	1.02	0	0	715	704	697	686	679	701	683	504	208	500	480	1	1	100800450	699	-3.89	0.61	12	0.00	-178.00	1141.00	932	20221208	-25.64	662	20230316	4.68	895	-22.57	20230622	662	4.68	20230316	932	-25.64	20221208	662	4.68	20230316	0.52	N	007720	500	504 억		1031692	N	N	0	N	00	N
90	20230714	160220	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	0	3	0.00	141415952	203520	129.72	701	708	690	903	487	695	694.85	1.06	0	-35136	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	701	-3.90	0.61	12	0.20	-178.00	1141.00	932	20221208	-25.43	662	20230316	4.98	895	-22.35	20230622	662	4.98	20230316	932	-25.43	20221208	662	4.98	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
91	20230714	150222	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	-2	5	-0.29	137036885	197213	125.70	701	708	690	903	487	695	694.87	1.06	0	-32103	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	699	-3.89	0.61	12	0.20	-178.00	1141.00	932	20221208	-25.64	662	20230316	4.68	895	-22.57	20230622	662	4.68	20230316	932	-25.64	20221208	662	4.68	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
92	20230714	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	-4	5	-0.58	134054758	192911	122.96	701	708	690	903	487	695	694.90	1.06	0	-31328	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	697	-3.88	0.61	12	0.19	-178.00	1141.00	932	20221208	-25.86	662	20230316	4.38	895	-22.79	20230622	662	4.38	20230316	932	-25.86	20221208	662	4.38	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
93	20230714	130220	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	3	2	0.43	113802760	163696	104.34	701	708	691	903	487	695	695.21	1.06	0	-28848	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	704	-3.92	0.61	12	0.16	-178.00	1141.00	932	20221208	-25.11	662	20230316	5.44	895	-22.01	20230622	662	5.44	20230316	932	-25.11	20221208	662	5.44	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
94	20230714	120221	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	0	3	0.00	86712670	124588	79.41	701	708	692	903	487	695	696.00	1.06	0	-24352	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	701	-3.90	0.61	12	0.12	-178.00	1141.00	932	20221208	-25.43	662	20230316	4.98	895	-22.35	20230622	662	4.98	20230316	932	-25.43	20221208	662	4.98	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
95	20230714	110221	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	2	2	0.29	42613373	60981	38.87	701	708	692	903	487	695	698.80	1.06	0	-13509	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	703	-3.92	0.61	12	0.06	-178.00	1141.00	932	20221208	-25.21	662	20230316	5.29	895	-22.12	20230622	662	5.29	20230316	932	-25.21	20221208	662	5.29	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
96	20230714	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	11	2	1.58	27654015	39600	25.24	701	708	692	903	487	695	698.33	1.06	0	-9355	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	712	-3.97	0.62	12	0.04	-178.00	1141.00	932	20221208	-24.25	662	20230316	6.65	895	-21.12	20230622	662	6.65	20230316	932	-24.25	20221208	662	6.65	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
97	20230714	090222	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	13	2	1.87	719242	1026	0.65	701	708	701	903	487	695	701.02	1.06	0	0	709	701	696	688	683	699	686	504	208	500	480	1	1	100800450	714	-3.98	0.62	12	0.00	-178.00	1141.00	932	20221208	-24.03	662	20230316	6.95	895	-20.89	20230622	662	6.95	20230316	932	-24.03	20221208	662	6.95	20230316	0.53	N	007720	500	504 억		1066828	N	N	0	N	00	N
98	20230713	160220	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	5	2	0.72	109023734	156889	69.51	704	704	691	897	483	690	694.91	1.01	0	49909	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	701	-3.90	0.61	12	0.16	-178.00	1141.00	932	20221208	-25.43	662	20230316	4.98	895	-22.35	20230622	662	4.98	20230316	932	-25.43	20221208	662	4.98	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
99	20230713	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	7	2	1.01	103605526	149094	66.06	704	704	691	897	483	690	694.90	1.01	0	48624	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	703	-3.92	0.61	12	0.15	-178.00	1141.00	932	20221208	-25.21	662	20230316	5.29	895	-22.12	20230622	662	5.29	20230316	932	-25.21	20221208	662	5.29	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
100	20230713	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	5	2	0.72	99052754	142543	63.16	704	704	691	897	483	690	694.90	1.01	0	50708	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	701	-3.90	0.61	12	0.14	-178.00	1141.00	932	20221208	-25.43	662	20230316	4.98	895	-22.35	20230622	662	4.98	20230316	932	-25.43	20221208	662	4.98	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
101	20230713	130220	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	7	2	1.01	80452146	115749	51.28	704	704	691	897	483	690	695.06	1.01	0	50320	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	703	-3.92	0.61	12	0.11	-178.00	1141.00	932	20221208	-25.21	662	20230316	5.29	895	-22.12	20230622	662	5.29	20230316	932	-25.21	20221208	662	5.29	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
102	20230713	120218	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	10	2	1.45	67279356	96801	42.89	704	704	691	897	483	690	695.03	1.01	0	48021	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	706	-3.93	0.61	12	0.10	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
103	20230713	110221	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	9	2	1.30	66157699	95197	42.18	704	704	691	897	483	690	694.96	1.01	0	48010	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	705	-3.93	0.61	12	0.09	-178.00	1141.00	932	20221208	-25.00	662	20230316	5.59	895	-21.90	20230622	662	5.59	20230316	932	-25.00	20221208	662	5.59	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
104	20230713	100221	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	8	2	1.16	42310481	60926	26.99	704	704	691	897	483	690	694.46	1.01	0	18340	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	704	-3.92	0.61	12	0.06	-178.00	1141.00	932	20221208	-25.11	662	20230316	5.44	895	-22.01	20230622	662	5.44	20230316	932	-25.11	20221208	662	5.44	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
105	20230713	090206	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	14	2	2.03	35200	50	0.02	704	704	704	897	483	690	704.00	1.01	0	0	707	698	694	685	681	696	683	504	207	500	480	1	1	100800450	710	-3.96	0.62	12	0.00	-178.00	1141.00	932	20221208	-24.46	662	20230316	6.34	895	-21.34	20230622	662	6.34	20230316	932	-24.46	20221208	662	6.34	20230316	0.54	N	007720	500	504 억		1016919	N	N	0	N	00	N
106	20230712	160218	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	8	2	1.17	154880583	222951	100.25	693	703	690	886	478	682	694.68	0.95	0	60451	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	696	-3.88	0.60	12	0.22	-178.00	1141.00	932	20221208	-25.97	662	20230316	4.23	895	-22.91	20230622	662	4.23	20230316	932	-25.97	20221208	662	4.23	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
107	20230712	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	14	2	2.05	138595288	199376	89.65	693	703	690	886	478	682	695.15	0.95	0	60822	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	702	-3.91	0.61	12	0.20	-178.00	1141.00	932	20221208	-25.32	662	20230316	5.14	895	-22.23	20230622	662	5.14	20230316	932	-25.32	20221208	662	5.14	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
108	20230712	140217	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	17	2	2.49	132640741	190820	85.80	693	703	690	886	478	682	695.11	0.95	0	61007	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	705	-3.93	0.61	12	0.19	-178.00	1141.00	932	20221208	-25.00	662	20230316	5.59	895	-21.90	20230622	662	5.59	20230316	932	-25.00	20221208	662	5.59	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
109	20230712	130218	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	13	2	1.91	82705615	118681	53.36	693	703	690	886	478	682	696.87	0.95	0	39382	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	701	-3.90	0.61	12	0.12	-178.00	1141.00	932	20221208	-25.43	662	20230316	4.98	895	-22.35	20230622	662	4.98	20230316	932	-25.43	20221208	662	4.98	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
110	20230712	120218	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	18	2	2.64	77413320	111072	49.94	693	703	690	886	478	682	696.97	0.95	0	39513	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	706	-3.93	0.61	12	0.11	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
111	20230712	110218	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	16	2	2.35	73883203	106011	47.67	693	703	690	886	478	682	696.94	0.95	0	39334	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	704	-3.92	0.61	12	0.11	-178.00	1141.00	932	20221208	-25.11	662	20230316	5.44	895	-22.01	20230622	662	5.44	20230316	932	-25.11	20221208	662	5.44	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
112	20230712	100220	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	17	2	2.49	65211643	93581	42.08	693	703	690	886	478	682	696.85	0.95	0	37806	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	705	-3.93	0.61	12	0.09	-178.00	1141.00	932	20221208	-25.00	662	20230316	5.59	895	-21.90	20230622	662	5.59	20230316	932	-25.00	20221208	662	5.59	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
113	20230712	090219	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	17	2	2.49	1204728	1735	0.78	693	699	690	886	478	682	694.37	0.95	0	0	742	712	687	657	632	699	644	504	204	500	470	1	1	100800450	705	-3.93	0.61	12	0.00	-178.00	1141.00	932	20221208	-25.00	662	20230316	5.59	895	-21.90	20230622	662	5.59	20230316	932	-25.00	20221208	662	5.59	20230316	0.56	N	007720	500	504 억		956468	N	N	0	N	00	N
114	20230711	160217	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	682	-18	5	-2.57	154109550	222238	123.73	700	717	662	910	490	700	693.51	0.94	0	11397	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	687	-3.83	0.60	12	0.22	-178.00	1141.00	932	20221208	-26.82	662	20230711	3.02	895	-23.80	20230622	662	3.02	20230711	932	-26.82	20221208	662	3.02	20230711	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
115	20230711	150216	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	5	2	0.71	65884773	93866	52.26	700	717	698	910	490	700	701.90	0.94	0	1721	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	711	-3.96	0.62	12	0.09	-178.00	1141.00	932	20221208	-24.36	662	20230316	6.50	895	-21.23	20230622	662	6.50	20230316	932	-24.36	20221208	662	6.50	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
116	20230711	140215	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	3	2	0.43	50894662	72508	40.37	700	717	698	910	490	700	701.92	0.94	0	7809	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	709	-3.95	0.62	12	0.07	-178.00	1141.00	932	20221208	-24.57	662	20230316	6.19	895	-21.45	20230622	662	6.19	20230316	932	-24.57	20221208	662	6.19	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
117	20230711	130215	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	2	2	0.29	45397817	64669	36.01	700	717	698	910	490	700	702.00	0.94	0	7755	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	708	-3.94	0.62	12	0.06	-178.00	1141.00	932	20221208	-24.68	662	20230316	6.04	895	-21.56	20230622	662	6.04	20230316	932	-24.68	20221208	662	6.04	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
118	20230711	120216	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	0	3	0.00	40904891	58252	32.43	700	717	699	910	490	700	702.21	0.94	0	5936	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	706	-3.93	0.61	12	0.06	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
119	20230711	110218	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	2	2	0.29	40504169	57680	32.11	700	717	699	910	490	700	702.22	0.94	0	5937	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	708	-3.94	0.62	12	0.06	-178.00	1141.00	932	20221208	-24.68	662	20230316	6.04	895	-21.56	20230622	662	6.04	20230316	932	-24.68	20221208	662	6.04	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
120	20230711	100217	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	4	2	0.57	11562394	16355	9.11	700	717	700	910	490	700	706.96	0.94	0	-1048	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	710	-3.96	0.62	12	0.02	-178.00	1141.00	932	20221208	-24.46	662	20230316	6.34	895	-21.34	20230622	662	6.34	20230316	932	-24.46	20221208	662	6.34	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
121	20230711	090216	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	1	2	0.14	30801	44	0.02	700	701	700	910	490	700	700.02	0.94	0	-42	724	712	701	689	678	718	695	504	210	500	490	1	1	100800450	707	-3.94	0.61	12	0.00	-178.00	1141.00	932	20221208	-24.79	662	20230316	5.89	895	-21.68	20230622	662	5.89	20230316	932	-24.79	20221208	662	5.89	20230316	0.57	N	007720	500	504 억		945028	N	N	0	N	00	N
122	20230710	160216	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	3	2	0.43	125799542	179611	134.15	697	713	690	906	488	697	700.40	0.89	0	46338	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	706	-3.93	0.61	12	0.18	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
123	20230710	150216	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	3	2	0.43	114481013	163388	122.03	697	713	690	906	488	697	700.67	0.89	0	46519	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	706	-3.93	0.61	12	0.16	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
124	20230710	140214	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	8	2	1.15	112237154	160186	119.64	697	713	690	906	488	697	700.67	0.89	0	45315	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	711	-3.96	0.62	12	0.16	-178.00	1141.00	932	20221208	-24.36	662	20230316	6.50	895	-21.23	20230622	662	6.50	20230316	932	-24.36	20221208	662	6.50	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
125	20230710	130213	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	6	2	0.86	102242831	145978	109.03	697	713	690	906	488	697	700.40	0.89	0	45315	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	709	-3.95	0.62	12	0.14	-178.00	1141.00	932	20221208	-24.57	662	20230316	6.19	895	-21.45	20230622	662	6.19	20230316	932	-24.57	20221208	662	6.19	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
126	20230710	120216	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	5	2	0.72	95924462	136970	102.30	697	713	690	906	488	697	700.33	0.89	0	44238	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	708	-3.94	0.62	12	0.14	-178.00	1141.00	932	20221208	-24.68	662	20230316	6.04	895	-21.56	20230622	662	6.04	20230316	932	-24.68	20221208	662	6.04	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
127	20230710	110217	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	12	2	1.72	76675078	109722	81.95	697	709	690	906	488	697	698.81	0.89	0	35568	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	715	-3.98	0.62	12	0.11	-178.00	1141.00	932	20221208	-23.93	662	20230316	7.10	895	-20.78	20230622	662	7.10	20230316	932	-23.93	20221208	662	7.10	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
128	20230710	100216	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	7	2	1.00	59759723	85805	64.09	697	704	690	906	488	697	696.46	0.89	0	30235	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	710	-3.96	0.62	12	0.09	-178.00	1141.00	932	20221208	-24.46	662	20230316	6.34	895	-21.34	20230622	662	6.34	20230316	932	-24.46	20221208	662	6.34	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
129	20230710	090216	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	0	3	0.00	209100	300	0.22	697	697	697	906	488	697	697.00	0.89	0	0	745	720	705	680	665	733	693	504	209	500	480	1	1	100800450	703	-3.92	0.61	12	0.00	-178.00	1141.00	932	20221208	-25.21	662	20230316	5.29	895	-22.12	20230622	662	5.29	20230316	932	-25.21	20221208	662	5.29	20230316	0.56	N	007720	500	504 억		898570	N	N	0	N	00	N
130	20230707	160214	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	1	2	0.14	93700980	133866	44.13	694	730	690	904	488	696	699.96	0.90	0	-9336	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	703	-3.92	0.61	12	0.13	-178.00	1141.00	932	20221208	-25.21	662	20230316	5.29	895	-22.12	20230622	662	5.29	20230316	932	-25.21	20221208	662	5.29	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
131	20230707	150216	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	4	2	0.57	82789848	118285	38.99	694	730	690	904	488	696	699.92	0.90	0	-9391	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	706	-3.93	0.61	12	0.12	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
132	20230707	140218	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	4	2	0.57	73656769	105208	34.68	694	730	690	904	488	696	700.11	0.90	0	-8391	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	706	-3.93	0.61	12	0.10	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
133	20230707	130216	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	5	2	0.72	68603313	97985	32.30	694	730	690	904	488	696	700.14	0.90	0	-4415	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	707	-3.94	0.61	12	0.10	-178.00	1141.00	932	20221208	-24.79	662	20230316	5.89	895	-21.68	20230622	662	5.89	20230316	932	-24.79	20221208	662	5.89	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
134	20230707	120216	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	6	2	0.86	66104153	94416	31.12	694	730	690	904	488	696	700.14	0.90	0	-3192	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	708	-3.94	0.62	12	0.09	-178.00	1141.00	932	20221208	-24.68	662	20230316	6.04	895	-21.56	20230622	662	6.04	20230316	932	-24.68	20221208	662	6.04	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
135	20230707	110216	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	2	2	0.29	63244880	90331	29.78	694	730	690	904	488	696	700.15	0.90	0	-1876	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	704	-3.92	0.61	12	0.09	-178.00	1141.00	932	20221208	-25.11	662	20230316	5.44	895	-22.01	20230622	662	5.44	20230316	932	-25.11	20221208	662	5.44	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
136	20230707	100216	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	8	2	1.15	27346735	38897	12.82	694	730	690	904	488	696	703.06	0.90	0	-5249	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	710	-3.96	0.62	12	0.04	-178.00	1141.00	932	20221208	-24.46	662	20230316	6.34	895	-21.34	20230622	662	6.34	20230316	932	-24.46	20221208	662	6.34	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
137	20230707	090215	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	-4	5	-0.57	27058	39	0.01	694	694	692	904	488	696	693.79	0.90	0	-6	727	711	701	685	675	706	680	504	208	500	480	1	1	100800450	698	-3.89	0.61	12	0.00	-178.00	1141.00	932	20221208	-25.75	662	20230316	4.53	895	-22.68	20230622	662	4.53	20230316	932	-25.75	20221208	662	4.53	20230316	0.57	N	007720	500	504 억		907864	N	N	0	N	00	N
138	20230706	160213	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	-24	5	-3.33	212739157	303226	292.46	717	717	691	936	504	720	701.61	0.96	0	-48089	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	702	-3.91	0.61	12	0.30	-178.00	1141.00	932	20221208	-25.32	662	20230316	5.14	895	-22.23	20230622	662	5.14	20230316	932	-25.32	20221208	662	5.14	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
139	20230706	150216	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	-23	5	-3.19	203644221	290162	279.86	717	717	691	936	504	720	701.83	0.96	0	-45038	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	703	-3.92	0.61	12	0.29	-178.00	1141.00	932	20221208	-25.21	662	20230316	5.29	895	-22.12	20230622	662	5.29	20230316	932	-25.21	20221208	662	5.29	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
140	20230706	140215	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-20	5	-2.78	184712566	262991	253.65	717	717	691	936	504	720	702.35	0.96	0	-44907	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	706	-3.93	0.61	12	0.26	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
141	20230706	130214	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	-21	5	-2.92	167278247	238004	229.55	717	717	691	936	504	720	702.84	0.96	0	-42902	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	705	-3.93	0.61	12	0.24	-178.00	1141.00	932	20221208	-25.00	662	20230316	5.59	895	-21.90	20230622	662	5.59	20230316	932	-25.00	20221208	662	5.59	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
142	20230706	120214	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-20	5	-2.78	114643066	162461	156.69	717	717	700	936	504	720	705.67	0.96	0	-32393	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	706	-3.93	0.61	12	0.16	-178.00	1141.00	932	20221208	-24.89	662	20230316	5.74	895	-21.79	20230622	662	5.74	20230316	932	-24.89	20221208	662	5.74	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
143	20230706	110216	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-15	5	-2.08	67671903	95614	92.22	717	717	702	936	504	720	707.76	0.96	0	-24019	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	711	-3.96	0.62	12	0.09	-178.00	1141.00	932	20221208	-24.36	662	20230316	6.50	895	-21.23	20230622	662	6.50	20230316	932	-24.36	20221208	662	6.50	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
144	20230706	100214	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-13	5	-1.81	56368468	79570	76.75	717	717	702	936	504	720	708.41	0.96	0	-22008	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	713	-3.97	0.62	12	0.08	-178.00	1141.00	932	20221208	-24.14	662	20230316	6.80	895	-21.01	20230622	662	6.80	20230316	932	-24.14	20221208	662	6.80	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
145	20230706	090214	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	-5	5	-0.69	404383	564	0.54	717	717	715	936	504	720	716.99	0.96	0	-71	730	724	719	713	708	722	711	504	216	500	500	1	1	100800450	721	-4.02	0.63	12	0.00	-178.00	1141.00	932	20221208	-23.28	662	20230316	8.01	895	-20.11	20230622	662	8.01	20230316	932	-23.28	20221208	662	8.01	20230316	0.57	N	007720	500	504 억		964836	N	N	0	N	00	N
146	20230705	160215	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	-2	5	-0.28	74446832	103546	109.12	725	725	714	938	506	722	718.97	0.96	0	-4333	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	726	-4.04	0.63	12	0.10	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
147	20230705	150213	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	-2	5	-0.28	72037340	100204	105.60	725	725	714	938	506	722	718.91	0.96	0	-4228	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	726	-4.04	0.63	12	0.10	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
148	20230705	140212	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	-4	5	-0.55	62483503	86904	91.58	725	725	714	938	506	722	718.99	0.96	0	-4228	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	724	-4.03	0.63	12	0.09	-178.00	1141.00	932	20221208	-22.96	662	20230316	8.46	895	-19.78	20230622	662	8.46	20230316	932	-22.96	20221208	662	8.46	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
149	20230705	130212	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	-2	5	-0.28	51663276	71853	75.72	725	725	714	938	506	722	719.01	0.96	0	5893	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	726	-4.04	0.63	12	0.07	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
150	20230705	120213	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	-5	5	-0.69	48923765	68031	71.70	725	725	714	938	506	722	719.14	0.96	0	5366	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	723	-4.03	0.63	12	0.07	-178.00	1141.00	932	20221208	-23.07	662	20230316	8.31	895	-19.89	20230622	662	8.31	20230316	932	-23.07	20221208	662	8.31	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
151	20230705	110213	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	-2	5	-0.28	33267139	46186	48.67	725	725	718	938	506	722	720.29	0.96	0	4956	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	726	-4.04	0.63	12	0.05	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
152	20230705	100213	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	-1	5	-0.14	22568598	31329	33.02	725	725	718	938	506	722	720.37	0.96	0	5208	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	727	-4.05	0.63	12	0.03	-178.00	1141.00	932	20221208	-22.64	662	20230316	8.91	895	-19.44	20230622	662	8.91	20230316	932	-22.64	20221208	662	8.91	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
153	20230705	090212	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	3	2	0.42	5800	8	0.01	725	725	725	938	506	722	725.00	0.96	0	0	736	728	722	714	708	726	712	504	216	500	500	1	1	100800450	731	-4.07	0.64	12	0.00	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.61	N	007720	500	504 억		969169	N	N	0	N	00	N
154	20230704	160211	57	100.00	KOSDAQ		유통	N	N	N	N		N	722	5	2	0.70	68485991	94860	55.75	730	730	716	932	502	717	721.97	0.95	0	11827	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	728	-4.06	0.63	12	0.09	-178.00	1141.00	932	20221208	-22.53	662	20230316	9.06	895	-19.33	20230622	662	9.06	20230316	932	-22.53	20221208	662	9.06	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
155	20230704	150211	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	8	2	1.12	61513169	85212	50.08	730	730	716	932	502	717	721.88	0.95	0	8308	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	731	-4.07	0.64	12	0.08	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
156	20230704	140212	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	7	2	0.98	48084422	66656	39.17	730	730	716	932	502	717	721.38	0.95	0	6131	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	730	-4.07	0.63	12	0.07	-178.00	1141.00	932	20221208	-22.32	662	20230316	9.37	895	-19.11	20230622	662	9.37	20230316	932	-22.32	20221208	662	9.37	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
157	20230704	130210	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	7	2	0.98	47311982	65590	38.55	730	730	716	932	502	717	721.33	0.95	0	6130	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	730	-4.07	0.63	12	0.07	-178.00	1141.00	932	20221208	-22.32	662	20230316	9.37	895	-19.11	20230622	662	9.37	20230316	932	-22.32	20221208	662	9.37	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
158	20230704	120212	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	8	2	1.12	42151318	58451	34.35	730	730	716	932	502	717	721.14	0.95	0	4714	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	731	-4.07	0.64	12	0.06	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
159	20230704	110209	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	7	2	0.98	35094108	48703	28.62	730	730	716	932	502	717	720.57	0.95	0	3778	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	730	-4.07	0.63	12	0.05	-178.00	1141.00	932	20221208	-22.32	662	20230316	9.37	895	-19.11	20230622	662	9.37	20230316	932	-22.32	20221208	662	9.37	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
160	20230704	100209	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	3	2	0.42	17428583	24118	14.17	730	730	717	932	502	717	722.64	0.95	0	-4247	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	726	-4.04	0.63	12	0.02	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
161	20230704	090209	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	13	2	1.81	730000	1000	0.59	730	730	730	932	502	717	730.00	0.95	0	0	732	724	720	712	708	722	710	504	215	500	500	1	1	100800450	736	-4.10	0.64	12	0.00	-178.00	1141.00	932	20221208	-21.67	662	20230316	10.27	895	-18.44	20230622	662	10.27	20230316	932	-21.67	20221208	662	10.27	20230316	0.61	N	007720	500	504 억		957342	N	N	0	N	00	N
162	20230703	160208	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	-4	5	-0.55	122434837	169844	76.89	726	728	716	937	505	721	720.87	0.93	0	21913	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	723	-4.03	0.63	12	0.17	-178.00	1141.00	932	20221208	-23.07	662	20230316	8.31	895	-19.89	20230622	662	8.31	20230316	932	-23.07	20221208	662	8.31	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
163	20230703	150210	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	0	3	0.00	89524131	123997	56.13	726	728	717	937	505	721	721.99	0.93	0	19798	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	727	-4.05	0.63	12	0.12	-178.00	1141.00	932	20221208	-22.64	662	20230316	8.91	895	-19.44	20230622	662	8.91	20230316	932	-22.64	20221208	662	8.91	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
164	20230703	140210	57	100.00	KOSDAQ		유통	N	N	N	N		N	722	1	2	0.14	83906440	116209	52.61	726	728	717	937	505	721	722.03	0.93	0	14858	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	728	-4.06	0.63	12	0.12	-178.00	1141.00	932	20221208	-22.53	662	20230316	9.06	895	-19.33	20230622	662	9.06	20230316	932	-22.53	20221208	662	9.06	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
165	20230703	130208	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	0	3	0.00	68797746	95250	43.12	726	728	717	937	505	721	722.29	0.93	0	11064	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	727	-4.05	0.63	12	0.09	-178.00	1141.00	932	20221208	-22.64	662	20230316	8.91	895	-19.44	20230622	662	8.91	20230316	932	-22.64	20221208	662	8.91	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
166	20230703	120210	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	0	3	0.00	59030385	81706	36.99	726	728	717	937	505	721	722.47	0.93	0	9132	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	727	-4.05	0.63	12	0.08	-178.00	1141.00	932	20221208	-22.64	662	20230316	8.91	895	-19.44	20230622	662	8.91	20230316	932	-22.64	20221208	662	8.91	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
167	20230703	110209	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	4	2	0.55	46292739	64066	29.00	726	728	717	937	505	721	722.58	0.93	0	6731	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	731	-4.07	0.64	12	0.06	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
168	20230703	100206	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	-2	5	-0.28	24613823	34144	15.46	726	728	717	937	505	721	720.88	0.93	0	6582	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	725	-4.04	0.63	12	0.03	-178.00	1141.00	932	20221208	-22.85	662	20230316	8.61	895	-19.66	20230622	662	8.61	20230316	932	-22.85	20221208	662	8.61	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N
169	20230703	090207	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	5	2	0.69	799326	1101	0.50	726	726	726	937	505	721	726.00	0.93	0	90	746	733	725	712	704	729	708	504	216	500	500	1	1	100800450	732	-4.08	0.64	12	0.00	-178.00	1141.00	932	20221208	-22.10	662	20230316	9.67	895	-18.88	20230622	662	9.67	20230316	932	-22.10	20221208	662	9.67	20230316	0.61	N	007720	500	504 억		935429	N	N	0	N	00	N