KissMeData/051780/price/prices-20230801.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	20230831	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	2	2	0.54	28728226	77070	77.86	372	378	367	483	261	372	372.75	0.65	0	-11907	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	465	-17.81	1.09	12	0.06	-21.00	343.00	545	20220830	-31.38	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	541	-30.87	20220831	330	13.33	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
3	20230831	150651	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-3	5	-0.81	24679196	66193	66.88	372	378	367	483	261	372	372.84	0.65	0	-10612	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	459	-17.57	1.08	12	0.05	-21.00	343.00	545	20220830	-32.29	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	541	-31.79	20220831	330	11.82	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
4	20230831	140730	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	21656758	58029	58.63	372	378	367	483	261	372	373.21	0.65	0	-10004	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.05	-21.00	343.00	545	20220830	-31.74	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	541	-31.24	20220831	330	12.73	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
5	20230831	130706	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-3	5	-0.81	13980743	37588	37.98	372	378	367	483	261	372	371.95	0.65	0	-7926	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	459	-17.57	1.08	12	0.03	-21.00	343.00	545	20220830	-32.29	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	541	-31.79	20220831	330	11.82	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
6	20230831	120722	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	13773142	37031	37.41	372	378	367	483	261	372	371.94	0.65	0	-7380	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.03	-21.00	343.00	545	20220830	-31.56	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	541	-31.05	20220831	330	13.03	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
7	20230831	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	8609825	23067	23.30	372	378	367	483	261	372	373.25	0.65	0	-7092	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.02	-21.00	343.00	545	20220830	-31.56	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	541	-31.05	20220831	330	13.03	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
8	20230831	100757	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	8543927	22889	23.12	372	378	367	483	261	372	373.28	0.65	0	-6973	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.02	-21.00	343.00	545	20220830	-31.56	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	541	-31.05	20220831	330	13.03	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
9	20230831	090642	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	1094093	2942	2.97	372	373	367	483	261	372	371.89	0.65	0	-1145	386	378	372	364	358	383	369	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.00	-21.00	343.00	545	20220830	-31.56	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	541	-31.05	20220831	330	13.03	20230313	0.00	N	051780	500	622 억		812082	N	N	0	N	00	N
10	20230830	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	2	2	0.54	36966223	98980	103.35	370	380	366	481	259	370	373.47	0.66	0	-4597	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.08	-21.00	343.00	545	20220830	-31.74	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	545	-31.74	20220830	330	12.73	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
11	20230830	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	0	3	0.00	35952230	96235	100.48	370	380	366	481	259	370	373.59	0.66	0	-4599	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	460	-17.62	1.08	12	0.08	-21.00	343.00	545	20220830	-32.11	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	545	-32.11	20220830	330	12.12	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
12	20230830	140705	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	4	2	1.08	29765761	79549	83.06	370	380	366	481	259	370	374.18	0.66	0	-4871	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	465	-17.81	1.09	12	0.06	-21.00	343.00	545	20220830	-31.38	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	545	-31.38	20220830	330	13.33	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
13	20230830	130652	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	5	2	1.35	28366228	75813	79.16	370	380	366	481	259	370	374.16	0.66	0	-4871	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	467	-17.86	1.09	12	0.06	-21.00	343.00	545	20220830	-31.19	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	545	-31.19	20220830	330	13.64	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
14	20230830	120707	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	3	2	0.81	26639373	71179	74.32	370	380	366	481	259	370	374.26	0.66	0	-4861	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.06	-21.00	343.00	545	20220830	-31.56	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	545	-31.56	20220830	330	13.03	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
15	20230830	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	2	2	0.54	20963871	56085	58.56	370	380	366	481	259	370	373.79	0.66	0	-5045	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.05	-21.00	343.00	545	20220830	-31.74	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	545	-31.74	20220830	330	12.73	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
16	20230830	100733	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-2	5	-0.54	2636718	7172	7.49	370	371	366	481	259	370	367.64	0.66	0	-1978	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	458	-17.52	1.07	12	0.01	-21.00	343.00	545	20220830	-32.48	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	545	-32.48	20220830	330	11.52	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
17	20230830	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	1	2	0.27	251968	681	0.71	370	371	366	481	259	370	370.00	0.66	0	-513	375	372	368	365	361	374	367	622	111	500	260	1	1	124422450	462	-17.67	1.08	12	0.00	-21.00	343.00	545	20220830	-31.93	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	545	-31.93	20220830	330	12.42	20230313	0.00	N	051780	500	622 억		816679	N	N	0	N	00	N
18	20230829	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	3	2	0.82	35128634	95355	175.64	367	371	364	477	257	367	368.40	0.66	0	-10128	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.08	-21.00	343.00	545	20220830	-32.11	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	545	-32.11	20220830	330	12.12	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
19	20230829	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	1	2	0.27	25537851	69410	127.85	367	371	364	477	257	367	367.93	0.66	0	-10054	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	458	-17.52	1.07	12	0.06	-21.00	343.00	545	20220830	-32.48	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	545	-32.48	20220830	330	11.52	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
20	20230829	140731	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	2	2	0.54	19088162	51805	95.42	367	371	364	477	257	367	368.46	0.66	0	-9284	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.04	-21.00	343.00	545	20220830	-32.29	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	545	-32.29	20220830	330	11.82	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
21	20230829	130657	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	2	2	0.54	17467406	47401	87.31	367	371	364	477	257	367	368.50	0.66	0	-8146	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.04	-21.00	343.00	545	20220830	-32.29	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	545	-32.29	20220830	330	11.82	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
22	20230829	120719	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	3	2	0.82	17051047	46274	85.23	367	371	364	477	257	367	368.48	0.66	0	-7058	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.04	-21.00	343.00	545	20220830	-32.11	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	545	-32.11	20220830	330	12.12	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
23	20230829	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	3	2	0.82	15564044	42226	77.78	367	371	364	477	257	367	368.59	0.66	0	-6917	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.03	-21.00	343.00	545	20220830	-32.11	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	545	-32.11	20220830	330	12.12	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
24	20230829	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	2	2	0.54	9984707	27054	49.83	367	371	364	477	257	367	369.07	0.66	0	-6917	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.02	-21.00	343.00	545	20220830	-32.29	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	545	-32.29	20220830	330	11.82	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
25	20230829	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	0	3	0.00	1309914	3569	6.57	367	370	364	477	257	367	367.03	0.66	0	-3207	381	374	368	361	355	371	358	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.00	-21.00	343.00	545	20220830	-32.66	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	545	-32.66	20220830	330	11.21	20230313	0.00	N	051780	500	622 억		826807	N	N	0	N	00	N
26	20230828	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	1	2	0.27	19859724	54219	63.80	375	375	362	475	257	366	366.29	0.67	0	-7688	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	457	-17.48	1.07	12	0.04	-21.00	343.00	550	20220825	-33.27	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	545	-32.66	20220830	330	11.21	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
27	20230828	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	0	3	0.00	16419867	44842	52.76	375	375	362	475	257	366	366.17	0.67	0	-7666	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	455	-17.43	1.07	12	0.04	-21.00	343.00	550	20220825	-33.45	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	545	-32.84	20220830	330	10.91	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
28	20230828	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	0	3	0.00	15266235	41690	49.06	375	375	362	475	257	366	366.18	0.67	0	-7666	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	455	-17.43	1.07	12	0.03	-21.00	343.00	550	20220825	-33.45	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	545	-32.84	20220830	330	10.91	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
29	20230828	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	1	2	0.27	12926578	35308	41.55	375	375	362	475	257	366	366.11	0.67	0	-7648	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	457	-17.48	1.07	12	0.03	-21.00	343.00	550	20220825	-33.27	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	545	-32.66	20220830	330	11.21	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
30	20230828	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	0	3	0.00	12925477	35305	41.54	375	375	362	475	257	366	366.11	0.67	0	-7648	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	455	-17.43	1.07	12	0.03	-21.00	343.00	550	20220825	-33.45	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	545	-32.84	20220830	330	10.91	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
31	20230828	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	12184712	33281	39.16	375	375	362	475	257	366	366.12	0.67	0	-6811	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	454	-17.38	1.06	12	0.03	-21.00	343.00	550	20220825	-33.64	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	545	-33.03	20220830	330	10.61	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
32	20230828	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	3599424	9777	11.50	375	375	362	475	257	366	368.15	0.67	0	-2371	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	454	-17.38	1.06	12	0.01	-21.00	343.00	550	20220825	-33.64	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	545	-33.03	20220830	330	10.61	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
33	20230828	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	1	2	0.27	1669548	4480	5.27	375	375	366	475	257	366	372.67	0.67	0	-1584	377	371	368	362	359	370	361	622	109	500	260	1	1	124422450	457	-17.48	1.07	12	0.00	-21.00	343.00	550	20220825	-33.27	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	545	-32.66	20220830	330	11.21	20230313	0.00	N	051780	500	622 억		834665	N	N	0	N	00	N
34	20230825	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-8	5	-2.14	31285022	84985	87.46	374	374	365	486	262	374	368.12	0.68	0	-10144	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	455	-17.43	1.07	12	0.07	-21.00	343.00	553	20220824	-33.82	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	550	-33.45	20220825	330	10.91	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
35	20230825	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-7	5	-1.87	29078505	78962	81.26	374	374	365	486	262	374	368.26	0.68	0	-6740	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	457	-17.48	1.07	12	0.06	-21.00	343.00	553	20220824	-33.63	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	550	-33.27	20220825	330	11.21	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
36	20230825	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-5	5	-1.34	22565598	61182	62.96	374	374	367	486	262	374	368.83	0.68	0	-1096	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	459	-17.57	1.08	12	0.05	-21.00	343.00	553	20220824	-33.27	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	550	-32.91	20220825	330	11.82	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
37	20230825	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-6	5	-1.60	20533355	55661	57.28	374	374	367	486	262	374	368.90	0.68	0	1878	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	458	-17.52	1.07	12	0.04	-21.00	343.00	553	20220824	-33.45	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	550	-33.09	20220825	330	11.52	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
38	20230825	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	17935810	48597	50.01	374	374	367	486	262	374	369.07	0.68	0	4074	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	460	-17.62	1.08	12	0.04	-21.00	343.00	553	20220824	-33.09	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	550	-32.73	20220825	330	12.12	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
39	20230825	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	16305903	44170	45.46	374	374	367	486	262	374	369.16	0.68	0	4074	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	460	-17.62	1.08	12	0.04	-21.00	343.00	553	20220824	-33.09	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	550	-32.73	20220825	330	12.12	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
40	20230825	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-7	5	-1.87	8551925	23100	23.77	374	374	367	486	262	374	370.21	0.68	0	-2312	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	457	-17.48	1.07	12	0.02	-21.00	343.00	553	20220824	-33.63	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	550	-33.27	20220825	330	11.21	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
41	20230825	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-2	5	-0.53	541382	1455	1.50	374	374	372	486	262	374	372.08	0.68	0	-1344	383	378	369	364	355	381	367	622	112	500	260	1	1	124422450	463	-17.71	1.08	12	0.00	-21.00	343.00	553	20220824	-32.73	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	550	-32.36	20220825	330	12.73	20230313	0.00	N	051780	500	622 억		844809	N	N	0	N	00	N
42	20230824	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	6	2	1.63	34169290	93333	155.62	371	374	360	478	258	368	366.10	0.68	0	-7005	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	465	-17.81	1.09	12	0.08	-21.00	343.00	590	20220823	-36.61	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	553	-32.37	20220824	330	13.33	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
43	20230824	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	2	2	0.54	32122407	87795	146.39	371	371	360	478	258	368	365.88	0.68	0	-6866	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.07	-21.00	343.00	590	20220823	-37.29	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	553	-33.09	20220824	330	12.12	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
44	20230824	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	25060563	68608	114.39	371	371	360	478	258	368	365.27	0.68	0	-8856	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.06	-21.00	343.00	590	20220823	-37.46	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	553	-33.27	20220824	330	11.82	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
45	20230824	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-1	5	-0.27	19167238	52603	87.71	371	371	360	478	258	368	364.38	0.68	0	-5808	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.04	-21.00	343.00	590	20220823	-37.80	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	553	-33.63	20220824	330	11.21	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
46	20230824	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	9562070	26017	43.38	371	371	365	478	258	368	367.53	0.68	0	-5524	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.02	-21.00	343.00	590	20220823	-37.46	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	553	-33.27	20220824	330	11.82	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
47	20230824	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	4443419	12090	20.16	371	371	366	478	258	368	367.53	0.68	0	-5468	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.01	-21.00	343.00	590	20220823	-37.46	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	553	-33.27	20220824	330	11.82	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
48	20230824	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-1	5	-0.27	2321769	6312	10.52	371	371	366	478	258	368	367.83	0.68	0	-5382	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.01	-21.00	343.00	590	20220823	-37.80	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	553	-33.63	20220824	330	11.21	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
49	20230824	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	3	2	0.82	35616	96	0.16	371	371	371	478	258	368	371.00	0.68	0	-27	384	376	369	361	354	372	357	622	110	500	260	1	1	124422450	462	-17.67	1.08	12	0.00	-21.00	343.00	590	20220823	-37.12	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	553	-32.91	20220824	330	12.42	20230313	0.00	N	051780	500	622 억		852008	N	N	0	N	00	N
50	20230823	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-2	5	-0.54	22015902	59975	9.35	377	377	362	481	259	370	367.08	0.69	0	-10783	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	458	-17.52	1.07	12	0.05	-21.00	343.00	590	20220823	-37.63	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	590	-37.63	20220823	330	11.52	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
51	20230823	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-2	5	-0.54	21663029	59016	9.20	377	377	362	481	259	370	367.07	0.69	0	-10747	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	458	-17.52	1.07	12	0.05	-21.00	343.00	590	20220823	-37.63	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	590	-37.63	20220823	330	11.52	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
52	20230823	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-2	5	-0.54	20876390	56874	8.87	377	377	362	481	259	370	367.06	0.69	0	-8615	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	458	-17.52	1.07	12	0.05	-21.00	343.00	590	20220823	-37.63	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	590	-37.63	20220823	330	11.52	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
53	20230823	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-3	5	-0.81	19741513	53783	8.38	377	377	362	481	259	370	367.06	0.69	0	-6167	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	457	-17.48	1.07	12	0.04	-21.00	343.00	590	20220823	-37.80	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	590	-37.80	20220823	330	11.21	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
54	20230823	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	0	3	0.00	8053297	21920	3.42	377	377	362	481	259	370	367.39	0.69	0	-4678	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	460	-17.62	1.08	12	0.02	-21.00	343.00	590	20220823	-37.29	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	590	-37.29	20220823	330	12.12	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
55	20230823	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-2	5	-0.54	6639472	18077	2.82	377	377	362	481	259	370	367.29	0.69	0	-2887	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	458	-17.52	1.07	12	0.01	-21.00	343.00	590	20220823	-37.63	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	590	-37.63	20220823	330	11.52	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
56	20230823	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-2	5	-0.54	4961069	13521	2.11	377	377	362	481	259	370	366.92	0.69	0	-2436	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	458	-17.52	1.07	12	0.01	-21.00	343.00	590	20220823	-37.63	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	590	-37.63	20220823	330	11.52	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
57	20230823	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	0	3	0.00	70062	187	0.03	377	377	370	481	259	370	374.66	0.69	0	-108	395	382	371	358	347	377	353	622	111	500	260	1	1	124422450	460	-17.62	1.08	12	0.00	-21.00	343.00	590	20220823	-37.29	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	590	-37.29	20220823	330	12.12	20230313	0.00	N	051780	500	622 억		862840	N	N	0	N	00	N
58	20230822	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-11	5	-2.89	234737768	638906	501.73	376	384	360	495	267	381	367.41	0.64	0	69371	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	460	-17.62	1.08	12	0.51	-21.00	343.00	600	20220819	-38.33	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	590	-37.29	20220823	330	12.12	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
59	20230822	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-10	5	-2.62	230556079	627606	492.85	376	384	360	495	267	381	367.36	0.64	0	69403	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	462	-17.67	1.08	12	0.50	-21.00	343.00	600	20220819	-38.17	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	590	-37.12	20220823	330	12.42	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
60	20230822	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-9	5	-2.36	229233295	624036	490.05	376	384	360	495	267	381	367.34	0.64	0	69838	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	463	-17.71	1.08	12	0.50	-21.00	343.00	600	20220819	-38.00	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	590	-36.95	20220823	330	12.73	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
61	20230822	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-10	5	-2.62	227371406	619017	486.11	376	384	360	495	267	381	367.31	0.64	0	69838	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	462	-17.67	1.08	12	0.50	-21.00	343.00	600	20220819	-38.17	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	590	-37.12	20220823	330	12.42	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
62	20230822	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-7	5	-1.84	222980784	607292	476.90	376	384	360	495	267	381	367.17	0.64	0	74101	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	465	-17.81	1.09	12	0.49	-21.00	343.00	600	20220819	-37.67	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	590	-36.61	20220823	330	13.33	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
63	20230822	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-11	5	-2.89	215775680	587834	461.62	376	384	360	495	267	381	367.07	0.64	0	75101	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	460	-17.62	1.08	12	0.47	-21.00	343.00	600	20220819	-38.33	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	590	-37.29	20220823	330	12.12	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
64	20230822	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-16	5	-4.20	168679816	458063	359.71	376	384	362	495	267	381	368.25	0.64	0	66678	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	454	-17.38	1.06	12	0.37	-21.00	343.00	600	20220819	-39.17	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	590	-38.14	20220823	330	10.61	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
65	20230822	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-9	5	-2.36	41561951	110982	87.15	376	384	372	495	267	381	374.49	0.64	0	52170	404	392	380	368	356	398	374	622	114	500	270	1	1	124422450	463	-17.71	1.08	12	0.09	-21.00	343.00	600	20220819	-38.00	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	590	-36.95	20220823	330	12.73	20230313	0.00	N	051780	500	622 억		793517	N	N	0	N	00	N
66	20230821	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	12	2	3.25	48189726	126957	212.96	369	392	368	479	259	369	379.58	0.65	0	-15507	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	474	-18.14	1.11	12	0.10	-21.00	343.00	639	20220818	-40.38	330	20230313	15.45	518	-26.45	20230321	330	15.45	20230313	590	-35.42	20220823	330	15.45	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
67	20230821	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	12	2	3.25	46291618	121962	204.58	369	392	368	479	259	369	379.56	0.65	0	-15501	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	474	-18.14	1.11	12	0.10	-21.00	343.00	639	20220818	-40.38	330	20230313	15.45	518	-26.45	20230321	330	15.45	20230313	590	-35.42	20220823	330	15.45	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
68	20230821	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	13	2	3.52	42692612	112525	188.75	369	392	368	479	259	369	379.41	0.65	0	-15489	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	475	-18.19	1.11	12	0.09	-21.00	343.00	639	20220818	-40.22	330	20230313	15.76	518	-26.25	20230321	330	15.76	20230313	590	-35.25	20220823	330	15.76	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
69	20230821	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	9	2	2.44	30284280	80018	134.22	369	392	368	479	259	369	378.47	0.65	0	-19464	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	470	-18.00	1.10	12	0.06	-21.00	343.00	639	20220818	-40.85	330	20230313	14.55	518	-27.03	20230321	330	14.55	20230313	590	-35.93	20220823	330	14.55	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
70	20230821	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	6	2	1.63	30255958	79943	134.10	369	392	368	479	259	369	378.47	0.65	0	-19396	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	467	-17.86	1.09	12	0.06	-21.00	343.00	639	20220818	-41.31	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	590	-36.44	20220823	330	13.64	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
71	20230821	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	10	2	2.71	29703296	78476	131.64	369	392	368	479	259	369	378.50	0.65	0	-19316	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	472	-18.05	1.10	12	0.06	-21.00	343.00	639	20220818	-40.69	330	20230313	14.85	518	-26.83	20230321	330	14.85	20230313	590	-35.76	20220823	330	14.85	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
72	20230821	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	10	2	2.71	18197057	48141	80.75	369	392	368	479	259	369	377.99	0.65	0	-16711	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	472	-18.05	1.10	12	0.04	-21.00	343.00	639	20220818	-40.69	330	20230313	14.85	518	-26.83	20230321	330	14.85	20230313	590	-35.76	20220823	330	14.85	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
73	20230821	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	14	2	3.79	4081764	10841	18.19	369	392	368	479	259	369	376.51	0.65	0	-1704	381	375	368	362	355	371	358	622	110	500	260	1	1	124422450	477	-18.24	1.12	12	0.01	-21.00	343.00	639	20220818	-40.06	330	20230313	16.06	518	-26.06	20230321	330	16.06	20230313	590	-35.08	20220823	330	16.06	20230313	0.00	N	051780	500	622 억		809024	N	N	0	N	00	N
74	20230818	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	21275829	57934	28.93	372	374	361	478	258	368	367.24	0.67	0	-19390	394	380	374	360	354	378	358	622	110	500	260	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		828457	N	N	0	N	00	N
75	20230818	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	20372517	55486	27.71	372	374	361	478	258	368	367.16	0.67	0	-18374	394	380	374	360	354	378	358	622	110	500	260	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		828457	N	N	0	N	00	N
76	20230818	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	17931802	48841	24.39	372	374	361	478	258	368	367.15	0.67	0	-15561	394	380	374	360	354	378	358	622	110	500	260	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		828457	N	N	0	N	00	N
77	20230818	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	0	3	0.00	16615946	45256	22.60	372	374	361	478	258	368	367.15	0.67	0	-13448	394	380	374	360	354	378	358	622	110	500	260	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		828457	N	N	0	N	00	N
78	20230818	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	0	3	0.00	15235588	41481	20.71	372	374	361	478	258	368	367.29	0.67	0	-13332	394	380	374	360	354	378	358	622	110	500	260	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		828457	N	N	0	N	00	N
79	20230818	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	1	2	0.27	13098085	35699	17.83	372	372	361	478	258	368	366.90	0.67	0	-12592	394	380	374	360	354	378	358	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.03	-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		828457	N	N	0	N	00	N
80	20230818	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	10614689	28945	14.45	372	372	361	478	258	368	366.72	0.67	0	-11578	394	380	374	360	354	378	358	622	110	500	260	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		828457	N	N	0	N	00	N
81	20230818	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	0	3	0.00	1952221	5317	2.66	372	372	367	478	258	368	367.17	0.67	0	-5185	394	380	374	360	354	378	358	622	110	500	260	1	1	124422450	458	-17.52	1.07	12	0.00	-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		828457	N	N	0	N	00	N
82	20230817	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-13	5	-3.41	74611824	199862	110.47	384	388	368	495	267	381	373.35	0.69	0	-32116	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	458	-17.52	1.07	12	0.16	-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		860640	N	N	0	N	00	N
83	20230817	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-2	5	-0.52	64598780	172790	95.51	384	388	369	495	267	381	373.86	0.69	0	-32010	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	472	-18.05	1.10	12	0.14	-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		860640	N	N	0	N	00	N
84	20230817	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-2	5	-0.52	63857776	170832	94.42	384	388	369	495	267	381	373.80	0.69	0	-30813	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	472	-18.05	1.10	12	0.14	-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		860640	N	N	0	N	00	N
85	20230817	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-3	5	-0.79	61534923	164672	91.02	384	388	369	495	267	381	373.68	0.69	0	-29113	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	470	-18.00	1.10	12	0.13	-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		860640	N	N	0	N	00	N
86	20230817	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-5	5	-1.31	60331695	161472	89.25	384	388	369	495	267	381	373.64	0.69	0	-29101	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	468	-17.90	1.10	12	0.13	-21.00	343.00	639	20220818	-41.16	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	639	-41.16	20220818	330	13.94	20230313	0.00	N	051780	500	622 억		860640	N	N	0	N	00	N
87	20230817	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-7	5	-1.84	34205953	91758	50.72	384	384	369	495	267	381	372.78	0.69	0	-20351	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	465	-17.81	1.09	12	0.07	-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		860640	N	N	0	N	00	N
88	20230817	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-7	5	-1.84	20423295	54528	30.14	384	384	369	495	267	381	374.55	0.69	0	-20106	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	465	-17.81	1.09	12	0.04	-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		860640	N	N	0	N	00	N
89	20230817	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-4	5	-1.05	4345657	11405	6.30	384	384	377	495	267	381	381.03	0.69	0	-11102	403	392	384	373	365	388	369	622	114	500	270	1	1	124422450	469	-17.95	1.10	12	0.01	-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		860640	N	N	0	N	00	N
90	20230816	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-10	5	-2.56	69029823	180699	47.86	391	395	376	508	274	391	382.02	0.71	0	-20938	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	474	-18.14	1.11	12	0.15	-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		880370	N	N	0	N	00	N
91	20230816	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-9	5	-2.30	63924249	167354	44.32	391	395	376	508	274	391	381.97	0.71	0	-19830	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	475	-18.19	1.11	12	0.13	-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		880370	N	N	0	N	00	N
92	20230816	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-9	5	-2.30	59525012	155772	41.25	391	395	376	508	274	391	382.13	0.71	0	-13543	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	475	-18.19	1.11	12	0.13	-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		880370	N	N	0	N	00	N
93	20230816	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-9	5	-2.30	54745400	143147	37.91	391	395	379	508	274	391	382.44	0.71	0	-2447	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	475	-18.19	1.11	12	0.12	-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		880370	N	N	0	N	00	N
94	20230816	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-7	5	-1.79	48774476	127468	33.76	391	395	379	508	274	391	382.64	0.71	0	-2307	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	478	-18.29	1.12	12	0.10	-21.00	343.00	639	20220818	-39.91	330	20230313	16.36	518	-25.87	20230321	330	16.36	20230313	639	-39.91	20220818	330	16.36	20230313	0.00	N	051780	500	622 억		880370	N	N	0	N	00	N
95	20230816	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-8	5	-2.05	38139249	99641	26.39	391	395	379	508	274	391	382.77	0.71	0	8169	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	477	-18.24	1.12	12	0.08	-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		880370	N	N	0	N	00	N
96	20230816	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-11	5	-2.81	35716090	93292	24.71	391	395	379	508	274	391	382.84	0.71	0	11643	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	473	-18.10	1.11	12	0.07	-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		880370	N	N	0	N	00	N
97	20230816	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	1	2	0.26	132335	339	0.09	391	395	389	508	274	391	390.37	0.71	0	-264	417	404	392	379	367	410	385	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.00	-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		880370	N	N	0	N	00	N
98	20230814	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	0	3	0.00	148199383	377590	488.44	390	405	380	508	274	391	392.49	0.73	0	-25107	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.30	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		905542	N	N	0	N	00	N
99	20230814	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	4	2	1.02	147090501	374754	484.77	390	405	380	508	274	391	392.50	0.73	0	-25899	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	491	-18.81	1.15	12	0.30	-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		905542	N	N	0	N	00	N
100	20230814	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-1	5	-0.26	126052196	321460	415.83	390	405	380	508	274	391	392.12	0.73	0	-19747	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	485	-18.57	1.14	12	0.26	-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		905542	N	N	0	N	00	N
101	20230814	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	4	2	1.02	110315463	281417	364.03	390	405	380	508	274	391	392.00	0.73	0	-21404	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	491	-18.81	1.15	12	0.23	-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		905542	N	N	0	N	00	N
102	20230814	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	11	2	2.81	96474765	246530	318.91	390	405	380	508	274	391	391.33	0.73	0	-23513	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	500	-19.14	1.17	12	0.20	-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		905542	N	N	0	N	00	N
103	20230814	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	2	2	0.51	72190100	185347	239.76	390	405	380	508	274	391	389.49	0.73	0	-14756	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.15	-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		905542	N	N	0	N	00	N
104	20230814	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-3	5	-0.77	5194349	13553	17.53	390	390	380	508	274	391	383.26	0.73	0	-2326	403	396	388	381	373	393	378	622	117	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		905542	N	N	0	N	00	N
105	20230814	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-4	5	-1.02	3031105	7916	10.24	390	390	380	508	274	391	382.91	0.73	0	-645	403	396	388	381	373	393	378	622	117	500	280	1	1	124422450	482	-18.43	1.13	12	0.01	-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		905542	N	N	0	N	00	N
106	20230811	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-2	5	-0.51	30111840	77144	54.44	394	395	380	510	276	393	390.33	0.73	0	-4525	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.06	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		910067	N	N	0	N	00	N
107	20230811	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-1	5	-0.25	28609038	73300	51.73	394	395	380	510	276	393	390.30	0.73	0	-3512	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.06	-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		910067	N	N	0	N	00	N
108	20230811	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-1	5	-0.25	23119893	59238	41.80	394	395	380	510	276	393	390.29	0.73	0	-2215	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.05	-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		910067	N	N	0	N	00	N
109	20230811	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	1	2	0.25	20354388	52155	36.81	394	395	380	510	276	393	390.27	0.73	0	-1192	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.04	-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		910067	N	N	0	N	00	N
110	20230811	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	0	3	0.00	18736213	48031	33.90	394	395	380	510	276	393	390.09	0.73	0	-1104	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.04	-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		910067	N	N	0	N	00	N
111	20230811	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	1	2	0.25	11701164	30151	21.28	394	395	380	510	276	393	388.09	0.73	0	-1020	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.02	-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		910067	N	N	0	N	00	N
112	20230811	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-3	5	-0.76	10303363	26593	18.77	394	395	380	510	276	393	387.45	0.73	0	-589	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	485	-18.57	1.14	12	0.02	-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		910067	N	N	0	N	00	N
113	20230811	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-4	5	-1.02	1495887	3875	2.73	394	395	380	510	276	393	386.04	0.73	0	264	399	396	390	387	381	397	388	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.00	-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		910067	N	N	0	N	00	N
114	20230810	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	2	2	0.51	55243495	141703	33.69	392	393	384	508	274	391	389.85	0.75	0	-19885	411	400	384	373	357	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		929852	N	N	0	N	00	N
115	20230810	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	1	2	0.26	49268246	126488	30.08	392	393	384	508	274	391	389.51	0.75	0	-17253	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.10	-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		929852	N	N	0	N	00	N
116	20230810	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	2	2	0.51	47187386	121187	28.82	392	393	384	508	274	391	389.38	0.75	0	-17224	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.10	-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		929852	N	N	0	N	00	N
117	20230810	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	0	3	0.00	24852382	63586	15.12	392	393	385	508	274	391	390.85	0.75	0	-18798	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.05	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		929852	N	N	0	N	00	N
118	20230810	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	0	3	0.00	24660206	63094	15.00	392	393	385	508	274	391	390.85	0.75	0	-18535	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.05	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		929852	N	N	0	N	00	N
119	20230810	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-2	5	-0.51	24156235	61799	14.69	392	393	385	508	274	391	390.88	0.75	0	-17882	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.05	-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		929852	N	N	0	N	00	N
120	20230810	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-1	5	-0.26	22749266	58210	13.84	392	393	385	508	274	391	390.81	0.75	0	-17366	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	485	-18.57	1.14	12	0.05	-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		929852	N	N	0	N	00	N
121	20230810	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	1	2	0.26	42328	108	0.03	392	392	385	508	274	391	391.93	0.75	0	0	411	400	384	373	357	404	377	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.00	-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		929852	N	N	0	N	00	N
122	20230809	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	0	3	0.00	161460064	420564	155.24	391	395	368	508	274	391	383.91	0.75	0	1161	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.34	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		928802	N	N	0	N	00	N
123	20230809	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	1	2	0.26	159437771	415376	153.32	391	395	368	508	274	391	383.84	0.75	0	2761	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.33	-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		928802	N	N	0	N	00	N
124	20230809	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	0	3	0.00	142981003	373228	137.76	391	395	368	508	274	391	383.09	0.75	0	3318	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.30	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		928802	N	N	0	N	00	N
125	20230809	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	2	2	0.51	132987699	347713	128.35	391	395	368	508	274	391	382.46	0.75	0	3318	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.28	-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		928802	N	N	0	N	00	N
126	20230809	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-2	5	-0.51	104009856	274051	101.16	391	391	368	508	274	391	379.53	0.75	0	-4905	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.22	-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		928802	N	N	0	N	00	N
127	20230809	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-2	5	-0.51	101280600	267020	98.56	391	391	368	508	274	391	379.30	0.75	0	-4884	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.21	-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		928802	N	N	0	N	00	N
128	20230809	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-14	5	-3.58	64344204	171036	63.13	391	391	368	508	274	391	376.20	0.75	0	1258	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	469	-17.95	1.10	12	0.14	-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		928802	N	N	0	N	00	N
129	20230809	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	0	3	0.00	209941	537	0.20	391	391	386	508	274	391	390.95	0.75	0	-86	410	400	390	380	370	405	385	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.00	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		928802	N	N	0	N	00	N
130	20230808	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-1	5	-0.26	105064319	270919	116.35	389	400	380	509	275	392	387.81	0.77	0	-23462	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.22	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		952342	N	N	0	N	00	N
131	20230808	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-8	5	-2.04	92817754	239496	102.85	389	400	380	509	275	392	387.55	0.77	0	-20710	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	478	-18.29	1.12	12	0.19	-21.00	343.00	639	20220818	-39.91	330	20230313	16.36	518	-25.87	20230321	330	16.36	20230313	639	-39.91	20220818	330	16.36	20230313	0.00	N	051780	500	622 억		952342	N	N	0	N	00	N
132	20230808	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-2	5	-0.51	69923179	179975	77.29	389	400	382	509	275	392	388.52	0.77	0	-8372	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	485	-18.57	1.14	12	0.14	-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		952342	N	N	0	N	00	N
133	20230808	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-1	5	-0.26	53466071	137196	58.92	389	400	383	509	275	392	389.71	0.77	0	-5533	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.11	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		952342	N	N	0	N	00	N
134	20230808	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-1	5	-0.26	53454341	137166	58.91	389	400	383	509	275	392	389.71	0.77	0	-5512	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.11	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		952342	N	N	0	N	00	N
135	20230808	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	2	2	0.51	33047900	84850	36.44	389	400	383	509	275	392	389.49	0.77	0	-4936	406	399	389	382	372	402	385	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		952342	N	N	0	N	00	N
136	20230808	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-3	5	-0.77	12590428	32678	14.03	389	392	383	509	275	392	385.29	0.77	0	4856	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.03	-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		952342	N	N	0	N	00	N
137	20230808	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-4	5	-1.02	210430	541	0.23	389	389	388	509	275	392	388.96	0.77	0	-81	406	399	389	382	372	402	385	622	117	500	280	1	1	124422450	483	-18.48	1.13	12	0.00	-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		952342	N	N	0	N	00	N
138	20230807	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	2	2	0.51	90253340	232851	432.51	390	396	379	507	273	390	387.60	0.79	0	-32309	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.19	-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		984620	N	N	0	N	00	N
139	20230807	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	2	2	0.51	90240796	232819	432.45	390	396	379	507	273	390	387.60	0.79	0	-32329	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.19	-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		984620	N	N	0	N	00	N
140	20230807	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	4	2	1.03	86291670	222743	413.74	390	396	379	507	273	390	387.40	0.79	0	-23924	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.18	-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		984620	N	N	0	N	00	N
141	20230807	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-1	5	-0.26	52240532	136000	252.61	390	393	379	507	273	390	384.12	0.79	0	-9905	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	484	-18.52	1.13	12	0.11	-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		984620	N	N	0	N	00	N
142	20230807	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	1	2	0.26	36442072	94855	176.19	390	391	379	507	273	390	384.19	0.79	0	-8228	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	486	-18.62	1.14	12	0.08	-21.00	343.00	639	20220818	-38.81	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	639	-38.81	20220818	330	18.48	20230313	0.00	N	051780	500	622 억		984620	N	N	0	N	00	N
143	20230807	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-6	5	-1.54	26125745	68214	126.70	390	390	379	507	273	390	383.00	0.79	0	-6028	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	478	-18.29	1.12	12	0.05	-21.00	343.00	639	20220818	-39.91	330	20230313	16.36	518	-25.87	20230321	330	16.36	20230313	639	-39.91	20220818	330	16.36	20230313	0.00	N	051780	500	622 억		984620	N	N	0	N	00	N
144	20230807	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-3	5	-0.77	9159932	23776	44.16	390	390	380	507	273	390	385.26	0.79	0	-5272	400	395	390	385	380	397	387	622	117	500	280	1	1	124422450	482	-18.43	1.13	12	0.02	-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		984620	N	N	0	N	00	N
145	20230807	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	0	3	0.00	2796578	7216	13.40	390	390	380	507	273	390	387.55	0.79	0	-91	400	395	390	385	380	397	387	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		984620	N	N	0	N	00	N
146	20230804	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	20921743	53837	23.57	388	395	385	504	272	388	388.61	0.81	0	-17699	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.04	-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		1002319	N	N	0	N	00	N
147	20230804	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	20411628	52529	22.99	388	395	385	504	272	388	388.58	0.81	0	-17621	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.04	-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		1002319	N	N	0	N	00	N
148	20230804	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	19346861	49788	21.79	388	395	385	504	272	388	388.58	0.81	0	-17621	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.04	-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		1002319	N	N	0	N	00	N
149	20230804	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	18129943	46658	20.42	388	395	385	504	272	388	388.57	0.81	0	-17504	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.04	-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		1002319	N	N	0	N	00	N
150	20230804	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	1	2	0.26	17017713	43803	19.17	388	395	385	504	272	388	388.51	0.81	0	-16402	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	484	-18.52	1.13	12	0.04	-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		1002319	N	N	0	N	00	N
151	20230804	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	0	3	0.00	12336918	31720	13.88	388	395	385	504	272	388	388.93	0.81	0	-5663	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	483	-18.48	1.13	12	0.03	-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		1002319	N	N	0	N	00	N
152	20230804	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	4	2	1.03	8484553	21842	9.56	388	395	385	504	272	388	388.45	0.81	0	1238	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	488	-18.67	1.14	12	0.02	-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		1002319	N	N	0	N	00	N
153	20230804	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-3	5	-0.77	1028359	2671	1.17	388	388	385	504	272	388	385.01	0.81	0	-32	403	395	383	375	363	389	369	622	116	500	270	1	1	124422450	479	-18.33	1.12	12	0.00	-21.00	343.00	639	20220818	-39.75	330	20230313	16.67	518	-25.68	20230321	330	16.67	20230313	639	-39.75	20220818	330	16.67	20230313	0.00	N	051780	500	622 억		1002319	N	N	0	N	00	N
154	20230803	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	0	3	0.00	87602862	228453	174.15	389	391	371	504	272	388	383.46	0.81	0	-1946	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	483	-18.48	1.13	12	0.18	-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		1004265	N	N	0	N	00	N
155	20230803	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	0	3	0.00	85809524	223831	170.63	389	391	371	504	272	388	383.37	0.81	0	1655	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	483	-18.48	1.13	12	0.18	-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		1004265	N	N	0	N	00	N
156	20230803	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	83603079	218157	166.30	389	391	371	504	272	388	383.22	0.81	0	1662	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.18	-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		1004265	N	N	0	N	00	N
157	20230803	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	79910300	208643	159.05	389	391	371	504	272	388	383.00	0.81	0	-1945	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.17	-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		1004265	N	N	0	N	00	N
158	20230803	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	1	2	0.26	74649033	195110	148.74	389	390	371	504	272	388	382.60	0.81	0	-1947	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	484	-18.52	1.13	12	0.16	-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		1004265	N	N	0	N	00	N
159	20230803	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	0	3	0.00	51735759	135957	103.64	389	389	371	504	272	388	380.53	0.81	0	-7081	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	483	-18.48	1.13	12	0.11	-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		1004265	N	N	0	N	00	N
160	20230803	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	0	3	0.00	40417179	106582	81.25	389	389	371	504	272	388	379.21	0.81	0	-3071	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	483	-18.48	1.13	12	0.09	-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		1004265	N	N	0	N	00	N
161	20230803	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-1	5	-0.26	222757	573	0.44	389	389	385	504	272	388	388.76	0.81	0	-411	410	399	390	379	370	404	384	622	116	500	270	1	1	124422450	482	-18.43	1.13	12	0.00	-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		1004265	N	N	0	N	00	N
162	20230802	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-6	5	-1.52	51421697	131178	48.28	381	401	381	512	276	394	392.00	0.81	0	-8724	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	483	-18.48	1.13	12	0.11	-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		1012968	N	N	0	N	00	N
163	20230802	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-2	5	-0.51	46323342	118051	43.44	381	401	381	512	276	394	392.40	0.81	0	-9087	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	488	-18.67	1.14	12	0.09	-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		1012968	N	N	0	N	00	N
164	20230802	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	1	2	0.25	37676567	95897	35.29	381	401	381	512	276	394	392.89	0.81	0	-9541	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	491	-18.81	1.15	12	0.08	-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		1012968	N	N	0	N	00	N
165	20230802	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	2	2	0.51	37515200	95488	35.14	381	401	381	512	276	394	392.88	0.81	0	-9540	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	493	-18.86	1.15	12	0.08	-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		1012968	N	N	0	N	00	N
166	20230802	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	1	2	0.25	36939620	94031	34.60	381	401	381	512	276	394	392.85	0.81	0	-9537	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	491	-18.81	1.15	12	0.08	-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		1012968	N	N	0	N	00	N
167	20230802	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	2	2	0.51	33825764	86097	31.68	381	401	381	512	276	394	392.88	0.81	0	-1920	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	493	-18.86	1.15	12	0.07	-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		1012968	N	N	0	N	00	N
168	20230802	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	4	2	1.02	20409844	52031	19.15	381	401	381	512	276	394	392.26	0.81	0	-2066	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	495	-18.95	1.16	12	0.04	-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		1012968	N	N	0	N	00	N
169	20230802	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	0	3	0.00	8580977	22073	8.12	381	396	381	512	276	394	388.75	0.81	0	-495	412	402	396	386	380	408	392	622	118	500	280	1	1	124422450	490	-18.76	1.15	12	0.02	-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		1012968	N	N	0	N	00	N
170	20230801	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	1	2	0.25	108929741	271728	88.40	390	406	390	510	276	393	400.89	0.80	0	16648	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.22	-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		996068	N	N	0	N	00	N
171	20230801	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	6	2	1.53	105442933	262908	85.53	390	406	390	510	276	393	401.06	0.80	0	22777	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	496	-19.00	1.16	12	0.21	-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		996068	N	N	0	N	00	N
172	20230801	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	6	2	1.53	101355437	252588	82.17	390	406	390	510	276	393	401.27	0.80	0	22615	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	496	-19.00	1.16	12	0.20	-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		996068	N	N	0	N	00	N
173	20230801	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	8	2	2.04	95368643	237535	77.27	390	406	390	510	276	393	401.49	0.80	0	16880	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	499	-19.10	1.17	12	0.19	-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		996068	N	N	0	N	00	N
174	20230801	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	9	2	2.29	89661661	223323	72.65	390	406	390	510	276	393	401.49	0.80	0	23346	411	401	387	377	363	407	383	622	117	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		996068	N	N	0	N	00	N
175	20230801	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	11	2	2.80	68584086	171066	55.65	390	406	390	510	276	393	400.92	0.80	0	15898	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	503	-19.24	1.18	12	0.14	-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		996068	N	N	0	N	00	N
176	20230801	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	8	2	2.04	28259609	71231	23.17	390	401	390	510	276	393	396.73	0.80	0	-3119	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	499	-19.10	1.17	12	0.06	-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		996068	N	N	0	N	00	N
177	20230801	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	3	2	0.76	1007680	2576	0.84	390	396	390	510	276	393	391.18	0.80	0	0	411	401	387	377	363	407	383	622	117	500	280	1	1	124422450	493	-18.86	1.15	12	0.00	-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		996068	N	N	0	N	00	N