KissMeData/051780/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	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	18	2	4.80	118278124	307230	149.64	380	397	373	487	263	375	384.98	0.81	0	-14615	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	489	-18.71	1.15	12	0.25	-21.00	343.00	639	20220818	-38.50	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	639	-38.50	20220818	330	19.09	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
3	20230731	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	17	2	4.53	113212444	294373	143.37	380	393	373	487	263	375	384.59	0.81	0	-13342	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	488	-18.67	1.14	12	0.24	-21.00	343.00	639	20220818	-38.65	330	20230313	18.79	518	-24.32	20230321	330	18.79	20230313	639	-38.65	20220818	330	18.79	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
4	20230731	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	11	2	2.93	104643338	272450	132.70	380	393	373	487	263	375	384.08	0.81	0	-11529	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	480	-18.38	1.13	12	0.22	-21.00	343.00	639	20220818	-39.59	330	20230313	16.97	518	-25.48	20230321	330	16.97	20230313	639	-39.59	20220818	330	16.97	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
5	20230731	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	13	2	3.47	71948658	188738	91.92	380	388	373	487	263	375	381.21	0.81	0	-4981	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	483	-18.48	1.13	12	0.15	-21.00	343.00	639	20220818	-39.28	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	639	-39.28	20220818	330	17.58	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
6	20230731	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	8	2	2.13	61621007	161894	78.85	380	388	373	487	263	375	380.63	0.81	0	-4100	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	477	-18.24	1.12	12	0.13	-21.00	343.00	639	20220818	-40.06	330	20230313	16.06	518	-26.06	20230321	330	16.06	20230313	639	-40.06	20220818	330	16.06	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
7	20230731	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	42858981	112749	54.91	380	388	373	487	263	375	380.13	0.81	0	-2812	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	472	-18.05	1.10	12	0.09	-21.00	343.00	639	20220818	-40.69	330	20230313	14.85	518	-26.83	20230321	330	14.85	20230313	639	-40.69	20220818	330	14.85	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
8	20230731	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	6	2	1.60	28694923	75094	36.57	380	388	373	487	263	375	382.12	0.81	0	-10223	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	474	-18.14	1.11	12	0.06	-21.00	343.00	639	20220818	-40.38	330	20230313	15.45	518	-26.45	20230321	330	15.45	20230313	639	-40.38	20220818	330	15.45	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
9	20230731	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	5	2	1.33	195320	514	0.25	380	380	380	487	263	375	380.00	0.81	0	-78	389	382	372	365	355	385	368	622	112	500	270	1	1	124422450	473	-18.10	1.11	12	0.00	-21.00	343.00	639	20220818	-40.53	330	20230313	15.15	518	-26.64	20230321	330	15.15	20230313	639	-40.53	20220818	330	15.15	20230313	0.00	N	051780	500	622 억		1010930	N	N	0	N	00	N
10	20230728	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	6	2	1.63	76345802	205318	195.85	362	379	362	479	259	369	371.84	0.82	0	-7954	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	467	-17.86	1.09	12	0.17	-21.00	343.00	639	20220818	-41.31	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	639	-41.31	20220818	330	13.64	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
11	20230728	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	73234783	197013	187.93	362	379	362	479	259	369	371.73	0.82	0	-5893	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.16	-21.00	343.00	639	20220818	-42.25	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	639	-42.25	20220818	330	11.82	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
12	20230728	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	3	2	0.81	54347658	146043	139.31	362	379	362	479	259	369	372.13	0.82	0	-9118	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	463	-17.71	1.08	12	0.12	-21.00	343.00	639	20220818	-41.78	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	639	-41.78	20220818	330	12.73	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
13	20230728	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	4	2	1.08	46735514	125535	119.75	362	379	362	479	259	369	372.29	0.82	0	-8588	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	464	-17.76	1.09	12	0.10	-21.00	343.00	639	20220818	-41.63	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	639	-41.63	20220818	330	13.03	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
14	20230728	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	4	2	1.08	40777464	109512	104.46	362	379	362	479	259	369	372.36	0.82	0	-7510	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	464	-17.76	1.09	12	0.09	-21.00	343.00	639	20220818	-41.63	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	639	-41.63	20220818	330	13.03	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
15	20230728	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	5	2	1.36	22496687	60597	57.80	362	376	362	479	259	369	371.25	0.82	0	-7122	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	465	-17.81	1.09	12	0.05	-21.00	343.00	639	20220818	-41.47	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	639	-41.47	20220818	330	13.33	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
16	20230728	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	4	2	1.08	10968589	29538	28.18	362	376	362	479	259	369	371.34	0.82	0	-8635	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	464	-17.76	1.09	12	0.02	-21.00	343.00	639	20220818	-41.63	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	639	-41.63	20220818	330	13.03	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
17	20230728	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	1653526	4494	4.29	362	370	362	479	259	369	367.94	0.82	0	-2752	381	374	363	356	345	378	360	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.00	-21.00	343.00	639	20220818	-42.10	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	639	-42.10	20220818	330	12.12	20230313	0.00	N	051780	500	622 억		1018884	N	N	0	N	00	N
18	20230727	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	38343918	104835	23.05	352	370	352	465	251	358	365.75	0.83	15368	-11466	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	459	-17.57	1.08	12	0.08	-21.00	343.00	639	20220818	-42.25	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	639	-42.25	20220818	330	11.82	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
19	20230727	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	8	2	2.23	36000415	98457	21.65	352	370	352	465	251	358	365.65	0.83	15368	-10339	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	455	-17.43	1.07	12	0.08	-21.00	343.00	639	20220818	-42.72	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	639	-42.72	20220818	330	10.91	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
20	20230727	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	29669961	81120	17.83	352	370	352	465	251	358	365.75	0.83	15368	-6718	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	459	-17.57	1.08	12	0.07	-21.00	343.00	639	20220818	-42.25	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	639	-42.25	20220818	330	11.82	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
21	20230727	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	23592520	64583	14.20	352	369	352	465	251	358	365.31	0.83	15368	-3136	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	459	-17.57	1.08	12	0.05	-21.00	343.00	639	20220818	-42.25	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	639	-42.25	20220818	330	11.82	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
22	20230727	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	10	2	2.79	17529047	48045	10.56	352	369	352	465	251	358	364.85	0.83	15368	-138	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	458	-17.52	1.07	12	0.04	-21.00	343.00	639	20220818	-42.41	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	639	-42.41	20220818	330	11.52	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
23	20230727	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	10	2	2.79	12192595	33539	7.37	352	369	352	465	251	358	363.53	0.83	15368	6490	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	458	-17.52	1.07	12	0.03	-21.00	343.00	639	20220818	-42.41	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	639	-42.41	20220818	330	11.52	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
24	20230727	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	8	2	2.23	7717641	21305	4.68	352	369	352	465	251	358	362.25	0.83	15368	6627	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	455	-17.43	1.07	12	0.02	-21.00	343.00	639	20220818	-42.72	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	639	-42.72	20220818	330	10.91	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
25	20230727	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	7	2	1.96	2980883	8311	1.83	352	365	352	465	251	358	358.67	0.83	15368	7748	383	370	360	347	337	365	342	622	107	500	250	1	1	124422450	454	-17.38	1.06	12	0.01	-21.00	343.00	639	20220818	-42.88	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	639	-42.88	20220818	330	10.61	20230313	0.00	N	051780	500	622 억		1030289	N	N	0	N	00	N
26	20230726	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-12	5	-3.24	161946509	454846	172.37	370	373	350	481	259	370	356.05	0.82	0	14720	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	445	-17.05	1.04	12	0.37	-21.00	343.00	639	20220818	-43.97	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	639	-43.97	20220818	330	8.48	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
27	20230726	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-15	5	-4.05	159736667	448660	170.03	370	373	350	481	259	370	356.03	0.82	0	14993	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	442	-16.90	1.03	12	0.36	-21.00	343.00	639	20220818	-44.44	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	639	-44.44	20220818	330	7.58	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
28	20230726	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-15	5	-4.05	147043076	413024	156.52	370	373	350	481	259	370	356.02	0.82	0	8059	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	442	-16.90	1.03	12	0.33	-21.00	343.00	639	20220818	-44.44	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	639	-44.44	20220818	330	7.58	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
29	20230726	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-10	5	-2.70	128810968	361976	137.18	370	373	350	481	259	370	355.85	0.82	0	32069	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	448	-17.14	1.05	12	0.29	-21.00	343.00	639	20220818	-43.66	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	639	-43.66	20220818	330	9.09	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
30	20230726	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-14	5	-3.78	111575602	313398	118.77	370	373	350	481	259	370	356.02	0.82	0	27249	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	443	-16.95	1.04	12	0.25	-21.00	343.00	639	20220818	-44.29	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	639	-44.29	20220818	330	7.88	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
31	20230726	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-14	5	-3.78	61778345	172121	65.23	370	373	354	481	259	370	358.92	0.82	0	14246	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	443	-16.95	1.04	12	0.14	-21.00	343.00	639	20220818	-44.29	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	639	-44.29	20220818	330	7.88	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
32	20230726	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-12	5	-3.24	33746327	93443	35.41	370	373	357	481	259	370	361.14	0.82	0	-8667	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	445	-17.05	1.04	12	0.08	-21.00	343.00	639	20220818	-43.97	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	639	-43.97	20220818	330	8.48	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
33	20230726	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	2	2	0.54	1016903	2766	1.05	370	373	365	481	259	370	367.64	0.82	0	-15	385	377	371	363	357	374	360	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.00	-21.00	343.00	639	20220818	-41.78	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	639	-41.78	20220818	330	12.73	20230313	0.00	N	051780	500	622 억		1014921	N	N	0	N	00	N
34	20230725	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-7	5	-1.86	97664823	263548	121.93	374	379	365	490	264	377	370.58	0.86	0	-60953	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	460	-17.62	1.08	12	0.21	-21.00	343.00	639	20220818	-42.10	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	639	-42.10	20220818	330	12.12	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
35	20230725	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-2	5	-0.53	92521308	249605	115.48	374	379	365	490	264	377	370.67	0.86	0	-61010	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	467	-17.86	1.09	12	0.20	-21.00	343.00	639	20220818	-41.31	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	639	-41.31	20220818	330	13.64	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
36	20230725	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	90721457	244798	113.25	374	379	365	490	264	377	370.60	0.86	0	-60990	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	469	-17.95	1.10	12	0.20	-21.00	343.00	639	20220818	-41.00	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	639	-41.00	20220818	330	14.24	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
37	20230725	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-10	5	-2.65	50658291	137445	63.59	374	376	365	490	264	377	368.57	0.86	0	-41058	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	457	-17.48	1.07	12	0.11	-21.00	343.00	639	20220818	-42.57	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	639	-42.57	20220818	330	11.21	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
38	20230725	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-10	5	-2.65	42246567	114476	52.96	374	376	366	490	264	377	369.04	0.86	0	-39037	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	457	-17.48	1.07	12	0.09	-21.00	343.00	639	20220818	-42.57	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	639	-42.57	20220818	330	11.21	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
39	20230725	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-7	5	-1.86	31289172	84685	39.18	374	376	367	490	264	377	369.48	0.86	0	-35291	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	460	-17.62	1.08	12	0.07	-21.00	343.00	639	20220818	-42.10	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	639	-42.10	20220818	330	12.12	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
40	20230725	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-8	5	-2.12	19526553	52753	24.41	374	376	367	490	264	377	370.15	0.86	0	-7427	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	459	-17.57	1.08	12	0.04	-21.00	343.00	639	20220818	-42.25	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	639	-42.25	20220818	330	11.82	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
41	20230725	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-6	5	-1.59	524959	1407	0.65	374	376	371	490	264	377	373.11	0.86	0	-511	395	385	379	369	363	383	367	622	113	500	270	1	1	124422450	462	-17.67	1.08	12	0.00	-21.00	343.00	639	20220818	-41.94	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	639	-41.94	20220818	330	12.42	20230313	0.00	N	051780	500	622 억		1075870	N	N	0	N	00	N
42	20230724	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-12	5	-3.08	81253842	215044	71.18	389	389	373	505	273	389	377.85	0.92	0	-70171	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	469	-17.95	1.10	12	0.17	-21.00	343.00	639	20220818	-41.00	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	639	-41.00	20220818	330	14.24	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
43	20230724	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-15	5	-3.86	68296703	180546	59.76	389	389	373	505	273	389	378.28	0.92	0	-65890	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	465	-17.81	1.09	12	0.15	-21.00	343.00	639	20220818	-41.47	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	639	-41.47	20220818	330	13.33	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
44	20230724	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-14	5	-3.60	59001445	155694	51.54	389	389	373	505	273	389	378.96	0.92	0	-63386	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	467	-17.86	1.09	12	0.13	-21.00	343.00	639	20220818	-41.31	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	639	-41.31	20220818	330	13.64	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
45	20230724	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-11	5	-2.83	50721849	133569	44.21	389	389	375	505	273	389	379.74	0.92	0	-58457	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	470	-18.00	1.10	12	0.11	-21.00	343.00	639	20220818	-40.85	330	20230313	14.55	518	-27.03	20230321	330	14.55	20230313	639	-40.85	20220818	330	14.55	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
46	20230724	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-12	5	-3.08	45092176	118632	39.27	389	389	377	505	273	389	380.10	0.92	0	-53934	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	469	-17.95	1.10	12	0.10	-21.00	343.00	639	20220818	-41.00	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	639	-41.00	20220818	330	14.24	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
47	20230724	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-7	5	-1.80	35465812	93230	30.86	389	389	378	505	273	389	380.41	0.92	0	-43633	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	475	-18.19	1.11	12	0.07	-21.00	343.00	639	20220818	-40.22	330	20230313	15.76	518	-26.25	20230321	330	15.76	20230313	639	-40.22	20220818	330	15.76	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
48	20230724	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-9	5	-2.31	21110446	55304	18.31	389	389	380	505	273	389	381.72	0.92	0	-43347	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	473	-18.10	1.11	12	0.04	-21.00	343.00	639	20220818	-40.53	330	20230313	15.15	518	-26.64	20230321	330	15.15	20230313	639	-40.53	20220818	330	15.15	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
49	20230724	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-1	5	-0.26	3871716	10037	3.32	389	389	383	505	273	389	385.74	0.92	0	-7431	410	399	392	381	374	405	387	622	116	500	280	1	1	124422450	483	-18.48	1.13	12	0.01	-21.00	343.00	639	20220818	-39.28	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	639	-39.28	20220818	330	17.58	20230313	0.00	N	051780	500	622 억		1145948	N	N	0	N	00	N
50	20230721	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-3	5	-0.77	116689166	299403	47.59	385	403	385	509	275	392	389.74	0.92	0	2900	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.24	-21.00	343.00	639	20220818	-39.12	330	20230313	17.88	518	-24.90	20230321	330	17.88	20230313	639	-39.12	20220818	330	17.88	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
51	20230721	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-5	5	-1.28	107834118	276616	43.97	385	403	385	509	275	392	389.83	0.92	0	4664	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	482	-18.43	1.13	12	0.22	-21.00	343.00	639	20220818	-39.44	330	20230313	17.27	518	-25.29	20230321	330	17.27	20230313	639	-39.44	20220818	330	17.27	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
52	20230721	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-4	5	-1.02	93491043	239531	38.08	385	403	385	509	275	392	390.31	0.92	0	9970	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	483	-18.48	1.13	12	0.19	-21.00	343.00	639	20220818	-39.28	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	639	-39.28	20220818	330	17.58	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
53	20230721	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	1	2	0.26	52368252	133671	21.25	385	403	385	509	275	392	391.77	0.92	0	-15708	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.11	-21.00	343.00	639	20220818	-38.50	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	639	-38.50	20220818	330	19.09	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
54	20230721	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	2	2	0.51	37106120	94687	15.05	385	403	385	509	275	392	391.88	0.92	0	-11904	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.08	-21.00	343.00	639	20220818	-38.34	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	639	-38.34	20220818	330	19.39	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
55	20230721	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	2	2	0.51	34325385	87611	13.93	385	403	385	509	275	392	391.79	0.92	0	-9285	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.07	-21.00	343.00	639	20220818	-38.34	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	639	-38.34	20220818	330	19.39	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
56	20230721	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	1	2	0.26	25998579	66313	10.54	385	403	385	509	275	392	392.06	0.92	0	-9402	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.05	-21.00	343.00	639	20220818	-38.50	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	639	-38.50	20220818	330	19.09	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
57	20230721	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-2	5	-0.51	5678364	14707	2.34	385	390	385	509	275	392	386.10	0.92	0	-1525	426	408	399	381	372	404	377	622	117	500	280	1	1	124422450	485	-18.57	1.14	12	0.01	-21.00	343.00	639	20220818	-38.97	330	20230313	18.18	518	-24.71	20230321	330	18.18	20230313	639	-38.97	20220818	330	18.18	20230313	0.00	N	051780	500	622 억		1143043	N	N	0	N	00	N
58	20230720	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-10	5	-2.49	249164086	629067	163.34	404	417	390	522	282	402	396.09	0.86	0	74390	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	488	-18.67	1.14	12	0.51	-21.00	343.00	639	20220818	-38.65	330	20230313	18.79	518	-24.32	20230321	330	18.79	20230313	639	-38.65	20220818	330	18.79	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
59	20230720	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-8	5	-1.99	242446546	611978	158.91	404	417	390	522	282	402	396.17	0.86	0	80273	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	490	-18.76	1.15	12	0.49	-21.00	343.00	639	20220818	-38.34	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	639	-38.34	20220818	330	19.39	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
60	20230720	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-3	5	-0.75	211873417	534135	138.69	404	417	390	522	282	402	396.67	0.86	0	85793	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	496	-19.00	1.16	12	0.43	-21.00	343.00	639	20220818	-37.56	330	20230313	20.91	518	-22.97	20230321	330	20.91	20230313	639	-37.56	20220818	330	20.91	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
61	20230720	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-6	5	-1.49	202064944	509427	132.28	404	417	390	522	282	402	396.65	0.86	0	103360	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	493	-18.86	1.15	12	0.41	-21.00	343.00	639	20220818	-38.03	330	20230313	20.00	518	-23.55	20230321	330	20.00	20230313	639	-38.03	20220818	330	20.00	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
62	20230720	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	148811857	373947	97.10	404	417	395	522	282	402	397.95	0.86	0	90463	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	498	-19.05	1.17	12	0.30	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
63	20230720	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	129598674	325656	84.56	404	417	395	522	282	402	397.96	0.86	0	94211	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	498	-19.05	1.17	12	0.26	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
64	20230720	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-4	5	-1.00	124901790	313875	81.50	404	417	395	522	282	402	397.93	0.86	0	91364	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	495	-18.95	1.16	12	0.25	-21.00	343.00	639	20220818	-37.72	330	20230313	20.61	518	-23.17	20230321	330	20.61	20230313	639	-37.72	20220818	330	20.61	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
65	20230720	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	967733	2413	0.63	404	404	400	522	282	402	401.05	0.86	0	-739	427	414	402	389	377	408	383	622	120	500	280	1	1	124422450	498	-19.05	1.17	12	0.00	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1068652	N	N	0	N	00	N
66	20230719	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-9	5	-2.19	154285294	385119	209.75	415	415	390	534	288	411	400.62	0.85	0	10876	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	500	-19.14	1.17	12	0.31	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
67	20230719	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-9	5	-2.19	128872787	321238	174.96	415	415	390	534	288	411	401.18	0.85	0	16035	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	500	-19.14	1.17	12	0.26	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
68	20230719	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-8	5	-1.95	110823077	276102	150.37	415	415	390	534	288	411	401.38	0.85	0	27019	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	501	-19.19	1.17	12	0.22	-21.00	343.00	639	20220818	-36.93	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	639	-36.93	20220818	330	22.12	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
69	20230719	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-7	5	-1.70	108733910	270909	147.55	415	415	390	534	288	411	401.37	0.85	0	28471	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	503	-19.24	1.18	12	0.22	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
70	20230719	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-6	5	-1.46	108401206	270086	147.10	415	415	390	534	288	411	401.36	0.85	0	28615	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	504	-19.29	1.18	12	0.22	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
71	20230719	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-6	5	-1.46	107486729	267813	145.86	415	415	390	534	288	411	401.35	0.85	0	29885	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	504	-19.29	1.18	12	0.22	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
72	20230719	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-9	5	-2.19	92466411	230661	125.63	415	415	390	534	288	411	400.88	0.85	0	53667	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	500	-19.14	1.17	12	0.19	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
73	20230719	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	4	2	0.97	165832	400	0.22	415	415	411	534	288	411	414.58	0.85	0	0	425	417	411	403	397	418	404	622	123	500	290	1	1	124422450	516	-19.76	1.21	12	0.00	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1057776	N	N	0	N	00	N
74	20230718	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-4	5	-0.96	75412713	183610	80.86	411	419	405	539	291	415	410.72	0.89	0	-52822	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	511	-19.57	1.20	12	0.15	-21.00	343.00	639	20220818	-35.68	330	20230313	24.55	518	-20.66	20230321	330	24.55	20230313	639	-35.68	20220818	330	24.55	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
75	20230718	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	74754817	182014	80.16	411	419	405	539	291	415	410.71	0.89	0	-52804	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	515	-19.71	1.21	12	0.15	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
76	20230718	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-2	5	-0.48	62164917	151495	66.72	411	419	405	539	291	415	410.34	0.89	0	-46452	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	514	-19.67	1.20	12	0.12	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
77	20230718	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-6	5	-1.45	40554815	98917	43.56	411	419	405	539	291	415	409.99	0.89	0	-23842	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	509	-19.48	1.19	12	0.08	-21.00	343.00	639	20220818	-35.99	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	639	-35.99	20220818	330	23.94	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
78	20230718	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-8	5	-1.93	34800577	84899	37.39	411	419	405	539	291	415	409.91	0.89	0	-21153	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	506	-19.38	1.19	12	0.07	-21.00	343.00	639	20220818	-36.31	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	639	-36.31	20220818	330	23.33	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
79	20230718	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-6	5	-1.45	30262747	73739	32.47	411	419	406	539	291	415	410.40	0.89	0	-20817	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	509	-19.48	1.19	12	0.06	-21.00	343.00	639	20220818	-35.99	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	639	-35.99	20220818	330	23.94	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
80	20230718	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	0	3	0.00	20387694	49641	21.86	411	419	406	539	291	415	410.70	0.89	0	748	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	516	-19.76	1.21	12	0.04	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
81	20230718	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	1947954	4750	2.09	411	414	407	539	291	415	410.10	0.89	0	3616	431	422	411	402	391	427	407	622	124	500	290	1	1	124422450	515	-19.71	1.21	12	0.00	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1110598	N	N	0	N	00	N
82	20230717	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	0	3	0.00	92954325	227073	51.36	413	420	400	539	291	415	409.36	0.92	0	-39620	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	516	-19.76	1.21	12	0.18	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
83	20230717	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-2	5	-0.48	92111379	225020	50.89	413	420	400	539	291	415	409.35	0.92	0	-39620	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	514	-19.67	1.20	12	0.18	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
84	20230717	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-7	5	-1.69	47870440	118756	26.86	413	413	400	539	291	415	403.10	0.92	0	-20164	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	508	-19.43	1.19	12	0.10	-21.00	343.00	639	20220818	-36.15	330	20230313	23.64	518	-21.24	20230321	330	23.64	20230313	639	-36.15	20220818	330	23.64	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
85	20230717	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-10	5	-2.41	42542883	105593	23.88	413	413	400	539	291	415	402.89	0.92	0	-16930	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	504	-19.29	1.18	12	0.08	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
86	20230717	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-11	5	-2.65	40976055	101711	23.00	413	413	400	539	291	415	402.87	0.92	0	-14500	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	503	-19.24	1.18	12	0.08	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
87	20230717	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-11	5	-2.65	27750177	68838	15.57	413	413	400	539	291	415	403.12	0.92	0	-11506	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	503	-19.24	1.18	12	0.06	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
88	20230717	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-13	5	-3.13	22472276	55785	12.62	413	413	400	539	291	415	402.84	0.92	0	-2069	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	500	-19.14	1.17	12	0.04	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
89	20230717	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-9	5	-2.17	1996196	4861	1.10	413	413	406	539	291	415	410.66	0.92	0	-2502	445	430	410	395	375	437	402	622	124	500	290	1	1	124422450	505	-19.33	1.18	12	0.00	-21.00	343.00	639	20220818	-36.46	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	639	-36.46	20220818	330	23.03	20230313	0.00	N	051780	500	622 억		1149303	N	N	0	N	00	N
90	20230714	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	10	2	2.47	179740041	442161	325.33	405	425	390	526	284	405	406.50	0.96	0	-38878	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	516	-19.76	1.21	12	0.36	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
91	20230714	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	150157559	369710	272.02	405	425	390	526	284	405	406.15	0.96	0	-36402	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	499	-19.10	1.17	12	0.30	-21.00	343.00	639	20220818	-37.25	330	20230313	21.52	518	-22.59	20230321	330	21.52	20230313	639	-37.25	20220818	330	21.52	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
92	20230714	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-1	5	-0.25	111176521	272060	200.17	405	425	403	526	284	405	408.65	0.96	0	-33048	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	503	-19.24	1.18	12	0.22	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
93	20230714	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	107321704	262520	193.15	405	425	403	526	284	405	408.81	0.96	0	-33038	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	505	-19.33	1.18	12	0.21	-21.00	343.00	639	20220818	-36.46	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	639	-36.46	20220818	330	23.03	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
94	20230714	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	105817168	258814	190.43	405	425	403	526	284	405	408.85	0.96	0	-31687	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	505	-19.33	1.18	12	0.21	-21.00	343.00	639	20220818	-36.46	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	639	-36.46	20220818	330	23.03	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
95	20230714	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	101264554	247571	182.15	405	425	403	526	284	405	409.03	0.96	0	-24349	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	505	-19.33	1.18	12	0.20	-21.00	343.00	639	20220818	-36.46	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	639	-36.46	20220818	330	23.03	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
96	20230714	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	3	2	0.74	79335728	193355	142.26	405	425	405	526	284	405	410.31	0.96	0	-22949	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	508	-19.43	1.19	12	0.16	-21.00	343.00	639	20220818	-36.15	330	20230313	23.64	518	-21.24	20230321	330	23.64	20230313	639	-36.15	20220818	330	23.64	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
97	20230714	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	8	2	1.98	11850691	28668	21.09	405	425	405	526	284	405	413.38	0.96	0	-10871	416	410	406	400	396	408	398	622	121	500	290	1	1	124422450	514	-19.67	1.20	12	0.02	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1189131	N	N	0	N	00	N
98	20230713	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-2	5	-0.49	55192033	135793	73.91	409	412	402	529	285	407	406.44	0.94	0	17388	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	504	-19.29	1.18	12	0.11	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
99	20230713	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	0	3	0.00	53509564	131640	71.65	409	412	402	529	285	407	406.48	0.94	0	17309	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	506	-19.38	1.19	12	0.11	-21.00	343.00	639	20220818	-36.31	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	639	-36.31	20220818	330	23.33	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
100	20230713	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	1	2	0.25	48418233	119092	64.82	409	412	402	529	285	407	406.56	0.94	0	18663	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	508	-19.43	1.19	12	0.10	-21.00	343.00	639	20220818	-36.15	330	20230313	23.64	518	-21.24	20230321	330	23.64	20230313	639	-36.15	20220818	330	23.64	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
101	20230713	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	5	2	1.23	43506628	107073	58.28	409	412	402	529	285	407	406.33	0.94	0	21152	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	513	-19.62	1.20	12	0.09	-21.00	343.00	639	20220818	-35.52	330	20230313	24.85	518	-20.46	20230321	330	24.85	20230313	639	-35.52	20220818	330	24.85	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
102	20230713	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	3	2	0.74	41204994	101468	55.23	409	410	402	529	285	407	406.09	0.94	0	22084	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	510	-19.52	1.20	12	0.08	-21.00	343.00	639	20220818	-35.84	330	20230313	24.24	518	-20.85	20230321	330	24.24	20230313	639	-35.84	20220818	330	24.24	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
103	20230713	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	2	2	0.49	40776857	100419	54.66	409	410	402	529	285	407	406.07	0.94	0	22134	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	509	-19.48	1.19	12	0.08	-21.00	343.00	639	20220818	-35.99	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	639	-35.99	20220818	330	23.94	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
104	20230713	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-2	5	-0.49	19742823	48948	26.64	409	409	402	529	285	407	403.34	0.94	0	22219	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	504	-19.29	1.18	12	0.04	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
105	20230713	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-4	5	-0.98	1464086	3600	1.96	409	409	403	529	285	407	406.69	0.94	0	532	413	409	403	399	393	412	402	622	122	500	290	1	1	124422450	501	-19.19	1.17	12	0.00	-21.00	343.00	639	20220818	-36.93	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	639	-36.93	20220818	330	22.12	20230313	0.00	N	051780	500	622 억		1171743	N	N	0	N	00	N
106	20230712	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	5	2	1.24	73832328	183719	152.99	405	407	397	522	282	402	401.88	0.96	0	-22607	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	506	-19.38	1.19	12	0.15	-21.00	343.00	639	20220818	-36.31	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	639	-36.31	20220818	330	23.33	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
107	20230712	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	3	2	0.75	67350367	167729	139.68	405	406	397	522	282	402	401.54	0.96	0	-21646	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	504	-19.29	1.18	12	0.13	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
108	20230712	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	49007600	122230	101.79	405	406	397	522	282	402	400.95	0.96	0	-20769	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.10	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
109	20230712	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	45579068	113723	94.70	405	406	397	522	282	402	400.79	0.96	0	-18674	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.09	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
110	20230712	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	39991518	99806	83.11	405	406	397	522	282	402	400.69	0.96	0	-15674	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.08	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
111	20230712	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	1	2	0.25	26267235	65426	54.48	405	406	400	522	282	402	401.48	0.96	0	-3041	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	501	-19.19	1.17	12	0.05	-21.00	343.00	639	20220818	-36.93	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	639	-36.93	20220818	330	22.12	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
112	20230712	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	11500093	28597	23.81	405	406	400	522	282	402	402.14	0.96	0	-2351	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	498	-19.05	1.17	12	0.02	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
113	20230712	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	3	2	0.75	791371	1954	1.63	405	406	405	522	282	402	405.00	0.96	0	0	407	404	402	399	397	404	399	622	120	500	280	1	1	124422450	504	-19.29	1.18	12	0.00	-21.00	343.00	639	20220818	-36.62	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	639	-36.62	20220818	330	22.73	20230313	0.00	N	051780	500	622 억		1194350	N	N	0	N	00	N
114	20230711	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	48318498	120083	50.55	402	405	400	522	282	402	402.38	0.96	0	-538	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.10	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
115	20230711	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	2	2	0.50	47222648	117367	49.40	402	405	400	522	282	402	402.35	0.96	0	-531	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	503	-19.24	1.18	12	0.09	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
116	20230711	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	2	2	0.50	34421951	85617	36.04	402	405	400	522	282	402	402.05	0.96	0	-3825	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	503	-19.24	1.18	12	0.07	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
117	20230711	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-1	5	-0.25	27283530	67841	28.56	402	405	400	522	282	402	402.17	0.96	0	-3541	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	499	-19.10	1.17	12	0.05	-21.00	343.00	639	20220818	-37.25	330	20230313	21.52	518	-22.59	20230321	330	21.52	20230313	639	-37.25	20220818	330	21.52	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
118	20230711	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	14726912	36664	15.43	402	405	400	522	282	402	401.67	0.96	0	-585	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.03	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
119	20230711	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	2	2	0.50	13975767	34801	14.65	402	405	400	522	282	402	401.59	0.96	0	-172	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	503	-19.24	1.18	12	0.03	-21.00	343.00	639	20220818	-36.78	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	639	-36.78	20220818	330	22.42	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
120	20230711	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	1	2	0.25	11222884	27945	11.76	402	405	400	522	282	402	401.61	0.96	0	-123	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	501	-19.19	1.17	12	0.02	-21.00	343.00	639	20220818	-36.93	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	639	-36.93	20220818	330	22.12	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
121	20230711	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	25326	63	0.03	402	402	402	522	282	402	402.00	0.96	0	-4	412	406	399	393	386	403	390	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.00	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1194884	N	N	0	N	00	N
122	20230710	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	94413793	237573	23.90	405	405	392	521	281	401	397.41	0.95	0	9054	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.19	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
123	20230710	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	93995910	236531	23.79	405	405	392	521	281	401	397.39	0.95	0	9091	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.19	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
124	20230710	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	86901077	218844	22.01	405	405	392	521	281	401	397.09	0.95	0	13984	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.18	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
125	20230710	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	86190005	217072	21.83	405	405	392	521	281	401	397.06	0.95	0	13984	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.17	-21.00	343.00	639	20220818	-37.09	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	639	-37.09	20220818	330	21.82	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
126	20230710	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-1	5	-0.25	78442945	197637	19.88	405	405	392	521	281	401	396.90	0.95	0	11979	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	498	-19.05	1.17	12	0.16	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
127	20230710	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-1	5	-0.25	72704876	183233	18.43	405	405	392	521	281	401	396.79	0.95	0	11979	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	498	-19.05	1.17	12	0.15	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
128	20230710	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-4	5	-1.00	32609048	82551	8.30	405	405	392	521	281	401	395.02	0.95	0	11918	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	494	-18.90	1.16	12	0.07	-21.00	343.00	639	20220818	-37.87	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	639	-37.87	20220818	330	20.30	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
129	20230710	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-4	5	-1.00	1800915	4480	0.45	405	405	396	521	281	401	401.99	0.95	0	-25	445	423	406	384	367	434	395	622	120	500	280	1	1	124422450	494	-18.90	1.16	12	0.00	-21.00	343.00	639	20220818	-37.87	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	639	-37.87	20220818	330	20.30	20230313	0.00	N	051780	500	622 억		1185805	N	N	0	N	00	N
130	20230707	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	7	2	1.78	404782223	993439	174.87	391	428	389	512	276	394	407.46	1.02	0	-77559	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	499	-19.10	1.17	12	0.80	-21.00	343.00	639	20220818	-37.25	330	20230313	21.52	518	-22.59	20230321	330	21.52	20230313	639	-37.25	20220818	330	21.52	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
131	20230707	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	7	2	1.78	394024685	966585	170.15	391	428	389	512	276	394	407.65	1.02	0	-73154	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	499	-19.10	1.17	12	0.78	-21.00	343.00	639	20220818	-37.25	330	20230313	21.52	518	-22.59	20230321	330	21.52	20230313	639	-37.25	20220818	330	21.52	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
132	20230707	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	13	2	3.30	380804867	933381	164.30	391	428	389	512	276	394	407.98	1.02	0	-80230	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	506	-19.38	1.19	12	0.75	-21.00	343.00	639	20220818	-36.31	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	639	-36.31	20220818	330	23.33	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
133	20230707	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	3	2	0.76	331188377	810137	142.61	391	428	389	512	276	394	408.81	1.02	0	-51822	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	494	-18.90	1.16	12	0.65	-21.00	343.00	639	20220818	-37.87	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	639	-37.87	20220818	330	20.30	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
134	20230707	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	9	2	2.28	321284637	785279	138.23	391	428	389	512	276	394	409.13	1.02	0	-48579	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	501	-19.19	1.17	12	0.63	-21.00	343.00	639	20220818	-36.93	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	639	-36.93	20220818	330	22.12	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
135	20230707	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	3	2	0.76	302082398	737269	129.78	391	428	389	512	276	394	409.73	1.02	0	-48745	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	494	-18.90	1.16	12	0.59	-21.00	343.00	639	20220818	-37.87	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	639	-37.87	20220818	330	20.30	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
136	20230707	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	1	2	0.25	270307317	657142	115.68	391	428	389	512	276	394	411.34	1.02	0	-29942	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	491	-18.81	1.15	12	0.53	-21.00	343.00	639	20220818	-38.18	330	20230313	19.70	518	-23.75	20230321	330	19.70	20230313	639	-38.18	20220818	330	19.70	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
137	20230707	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-1	5	-0.25	1495191	3824	0.67	391	393	390	512	276	394	391.00	1.02	0	-3468	422	408	398	384	374	403	379	622	118	500	280	1	1	124422450	489	-18.71	1.15	12	0.00	-21.00	343.00	639	20220818	-38.50	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	639	-38.50	20220818	330	19.09	20230313	0.00	N	051780	500	622 억		1263294	N	N	0	N	00	N
138	20230706	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-16	5	-3.90	226428007	568091	75.46	412	412	388	533	287	410	398.58	1.07	0	-61852	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	490	-18.76	1.15	12	0.46	-21.00	343.00	639	20220818	-38.34	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	639	-38.34	20220818	330	19.39	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
139	20230706	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-13	5	-3.17	155797521	387987	51.54	412	412	396	533	287	410	401.55	1.07	0	-65736	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	494	-18.90	1.16	12	0.31	-21.00	343.00	639	20220818	-37.87	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	639	-37.87	20220818	330	20.30	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
140	20230706	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-12	5	-2.93	148601835	369891	49.14	412	412	396	533	287	410	401.74	1.07	0	-59628	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	495	-18.95	1.16	12	0.30	-21.00	343.00	639	20220818	-37.72	330	20230313	20.61	518	-23.17	20230321	330	20.61	20230313	639	-37.72	20220818	330	20.61	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
141	20230706	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-12	5	-2.93	130878161	325255	43.21	412	412	397	533	287	410	402.39	1.07	0	-55906	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	495	-18.95	1.16	12	0.26	-21.00	343.00	639	20220818	-37.72	330	20230313	20.61	518	-23.17	20230321	330	20.61	20230313	639	-37.72	20220818	330	20.61	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
142	20230706	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-11	5	-2.68	118478391	294192	39.08	412	412	397	533	287	410	402.72	1.07	0	-47916	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	496	-19.00	1.16	12	0.24	-21.00	343.00	639	20220818	-37.56	330	20230313	20.91	518	-22.97	20230321	330	20.91	20230313	639	-37.56	20220818	330	20.91	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
143	20230706	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-10	5	-2.44	90312459	223417	29.68	412	412	397	533	287	410	404.23	1.07	0	-39094	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	498	-19.05	1.17	12	0.18	-21.00	343.00	639	20220818	-37.40	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	639	-37.40	20220818	330	21.21	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
144	20230706	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-3	5	-0.73	47437884	116818	15.52	412	412	404	533	287	410	406.08	1.07	0	-34498	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	506	-19.38	1.19	12	0.09	-21.00	343.00	639	20220818	-36.31	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	639	-36.31	20220818	330	23.33	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
145	20230706	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-1	5	-0.24	6990681	17060	2.27	412	412	408	533	287	410	409.77	1.07	0	-8039	440	424	417	401	394	421	398	622	123	500	290	1	1	124422450	509	-19.48	1.19	12	0.01	-21.00	343.00	639	20220818	-35.99	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	639	-35.99	20220818	330	23.94	20230313	0.00	N	051780	500	622 억		1325146	N	N	0	N	00	N
146	20230705	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-2	5	-0.49	313506386	747568	209.15	413	433	410	535	289	412	419.37	1.09	0	-31262	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	510	-19.52	1.20	12	0.60	-21.00	343.00	639	20220818	-35.84	330	20230313	24.24	518	-20.85	20230321	330	24.24	20230313	639	-35.84	20220818	330	24.24	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
147	20230705	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	1	2	0.24	292397514	696270	194.80	413	433	412	535	289	412	419.95	1.09	0	-35439	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	514	-19.67	1.20	12	0.56	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
148	20230705	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	4	2	0.97	289788294	689967	193.03	413	433	412	535	289	412	420.00	1.09	0	-34416	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	518	-19.81	1.21	12	0.55	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
149	20230705	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	3	2	0.73	284371631	676916	189.38	413	433	412	535	289	412	420.10	1.09	0	-26958	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	516	-19.76	1.21	12	0.54	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
150	20230705	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	3	2	0.73	279049989	664057	185.79	413	433	412	535	289	412	420.22	1.09	0	-24287	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	516	-19.76	1.21	12	0.53	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
151	20230705	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	4	2	0.97	268041215	637474	178.35	413	433	412	535	289	412	420.47	1.09	0	-15581	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	518	-19.81	1.21	12	0.51	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
152	20230705	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	18	2	4.37	113189485	268189	75.03	413	430	412	535	289	412	422.05	1.09	0	9268	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	535	-20.48	1.25	12	0.22	-21.00	343.00	639	20220818	-32.71	330	20230313	30.30	518	-16.99	20230321	330	30.30	20230313	639	-32.71	20220818	330	30.30	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
153	20230705	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	4	2	0.97	623314	1508	0.42	413	416	413	535	289	412	413.34	1.09	0	-199	429	420	415	406	401	418	404	622	123	500	290	1	1	124422450	518	-19.81	1.21	12	0.00	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1355678	N	N	0	N	00	N
154	20230704	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-10	5	-2.37	147820450	356498	121.41	423	424	410	548	296	422	414.84	1.07	0	24859	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	513	-19.62	1.20	12	0.29	-21.00	343.00	639	20220818	-35.52	330	20230313	24.85	518	-20.46	20230321	330	24.85	20230313	639	-35.52	20220818	330	24.85	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
155	20230704	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-5	5	-1.18	92542962	222125	75.65	423	424	413	548	296	422	416.63	1.07	0	-12340	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	519	-19.86	1.22	12	0.18	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
156	20230704	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-8	5	-1.90	83890074	201282	68.55	423	424	413	548	296	422	416.78	1.07	0	-9370	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	515	-19.71	1.21	12	0.16	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
157	20230704	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-5	5	-1.18	63102147	151101	51.46	423	424	414	548	296	422	417.62	1.07	0	-6809	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	519	-19.86	1.22	12	0.12	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
158	20230704	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-4	5	-0.95	62245761	149044	50.76	423	424	414	548	296	422	417.63	1.07	0	-6797	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	520	-19.90	1.22	12	0.12	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
159	20230704	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-3	5	-0.71	51792792	123907	42.20	423	424	414	548	296	422	418.00	1.07	0	-6631	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	521	-19.95	1.22	12	0.10	-21.00	343.00	639	20220818	-34.43	330	20230313	26.97	518	-19.11	20230321	330	26.97	20230313	639	-34.43	20220818	330	26.97	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
160	20230704	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-4	5	-0.95	45503776	108899	37.09	423	424	414	548	296	422	417.85	1.07	0	2115	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	520	-19.90	1.22	12	0.09	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
161	20230704	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-2	5	-0.47	8734733	20740	7.06	423	423	420	548	296	422	421.15	1.07	0	330	430	426	423	419	416	424	417	622	126	500	300	1	1	124422450	523	-20.00	1.22	12	0.02	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1330819	N	N	0	N	00	N
162	20230703	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-4	5	-0.94	123206605	292587	88.47	426	427	420	553	299	426	421.09	1.05	0	29570	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	525	-20.10	1.23	12	0.24	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
163	20230703	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-4	5	-0.94	117436595	278889	84.33	426	427	420	553	299	426	421.09	1.05	0	29769	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	525	-20.10	1.23	12	0.22	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
164	20230703	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	-3	5	-0.70	95977506	227832	68.89	426	427	420	553	299	426	421.26	1.05	0	33917	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	526	-20.14	1.23	12	0.18	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
165	20230703	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-4	5	-0.94	87594989	207941	62.87	426	427	420	553	299	426	421.25	1.05	0	35207	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	525	-20.10	1.23	12	0.17	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
166	20230703	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	-3	5	-0.70	76313426	181201	54.79	426	427	420	553	299	426	421.15	1.05	0	39649	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	526	-20.14	1.23	12	0.15	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
167	20230703	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-2	5	-0.47	70530271	167530	50.66	426	427	420	553	299	426	421.00	1.05	0	42327	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	528	-20.19	1.24	12	0.13	-21.00	343.00	639	20220818	-33.65	330	20230313	28.48	518	-18.15	20230321	330	28.48	20230313	639	-33.65	20220818	330	28.48	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
168	20230703	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-2	5	-0.47	67209287	159684	48.28	426	427	420	553	299	426	420.89	1.05	0	43686	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	528	-20.19	1.24	12	0.13	-21.00	343.00	639	20220818	-33.65	330	20230313	28.48	518	-18.15	20230321	330	28.48	20230313	639	-33.65	20220818	330	28.48	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N
169	20230703	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-5	5	-1.17	8463782	20043	6.06	426	426	420	553	299	426	422.28	1.05	0	2659	439	432	424	417	409	436	421	622	127	500	300	1	1	124422450	524	-20.05	1.23	12	0.02	-21.00	343.00	639	20220818	-34.12	330	20230313	27.58	518	-18.73	20230321	330	27.58	20230313	639	-34.12	20220818	330	27.58	20230313	0.00	N	051780	500	622 억		1300357	N	N	0	N	00	N