KissMeData/038620/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	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	15	2	1.74	154411572	178588	140.66	856	878	848	1118	602	860	864.62	1.06	0	3589	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	582	20.35	0.70	12	0.27	43.00	1244.00	1330	20220810	-34.21	740	20221013	18.24	1043	-16.11	20230609	755	15.89	20230316	1330	-34.21	20220810	740	18.24	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
3	20230731	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	4	2	0.47	144432878	167138	131.64	856	878	848	1118	602	860	864.15	1.06	0	5044	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	575	20.09	0.69	12	0.25	43.00	1244.00	1330	20220810	-35.04	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1330	-35.04	20220810	740	16.76	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
4	20230731	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	4	2	0.47	137864141	159541	125.66	856	878	848	1118	602	860	864.13	1.06	0	3490	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	575	20.09	0.69	12	0.24	43.00	1244.00	1330	20220810	-35.04	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1330	-35.04	20220810	740	16.76	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
5	20230731	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	12	2	1.40	120790026	139817	110.12	856	878	848	1118	602	860	863.92	1.06	0	-1995	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	580	20.28	0.70	12	0.21	43.00	1244.00	1330	20220810	-34.44	740	20221013	17.84	1043	-16.40	20230609	755	15.50	20230316	1330	-34.44	20220810	740	17.84	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
6	20230731	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	14	2	1.63	104533371	121123	95.40	856	878	848	1118	602	860	863.03	1.06	0	1913	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	582	20.33	0.70	12	0.18	43.00	1244.00	1330	20220810	-34.29	740	20221013	18.11	1043	-16.20	20230609	755	15.76	20230316	1330	-34.29	20220810	740	18.11	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
7	20230731	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	5	2	0.58	59787619	69744	54.93	856	870	848	1118	602	860	857.24	1.06	0	3148	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	576	20.12	0.70	12	0.10	43.00	1244.00	1330	20220810	-34.96	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1330	-34.96	20220810	740	16.89	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
8	20230731	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	-1	5	-0.12	34996976	40991	32.29	856	870	848	1118	602	860	853.77	1.06	0	-1417	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	572	19.98	0.69	12	0.06	43.00	1244.00	1330	20220810	-35.41	740	20221013	16.08	1043	-17.64	20230609	755	13.77	20230316	1330	-35.41	20220810	740	16.08	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
9	20230731	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	-4	5	-0.47	1200112	1402	1.10	856	856	856	1118	602	860	856.00	1.06	0	-1125	884	872	851	839	818	878	845	333	258	500	580	1	1	66546465	570	19.91	0.69	12	0.00	43.00	1244.00	1330	20220810	-35.64	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1330	-35.64	20220810	740	15.68	20221013	2.72	N	038620	500	332 억		705364	N	N	0	N	00	N
10	20230728	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	22	2	2.63	107577287	126903	49.17	830	863	830	1089	587	838	847.71	1.05	0	7772	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	572	20.00	0.69	12	0.19	43.00	1244.00	1330	20220810	-35.34	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1330	-35.34	20220810	740	16.22	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
11	20230728	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	858	20	2	2.39	103392164	122002	47.27	830	863	830	1089	587	838	847.46	1.05	0	8297	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	571	19.95	0.69	12	0.18	43.00	1244.00	1330	20220810	-35.49	740	20221013	15.95	1043	-17.74	20230609	755	13.64	20230316	1330	-35.49	20220810	740	15.95	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
12	20230728	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	22	2	2.63	93410849	110345	42.75	830	863	830	1089	587	838	846.53	1.05	0	8578	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	572	20.00	0.69	12	0.17	43.00	1244.00	1330	20220810	-35.34	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1330	-35.34	20220810	740	16.22	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
13	20230728	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	18	2	2.15	84023955	99435	38.53	830	862	830	1089	587	838	845.01	1.05	0	12336	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	570	19.91	0.69	12	0.15	43.00	1244.00	1330	20220810	-35.64	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1330	-35.64	20220810	740	15.68	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
14	20230728	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	21	2	2.51	77387675	91721	35.54	830	859	830	1089	587	838	843.73	1.05	0	16157	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	572	19.98	0.69	12	0.14	43.00	1244.00	1330	20220810	-35.41	740	20221013	16.08	1043	-17.64	20230609	755	13.77	20230316	1330	-35.41	20220810	740	16.08	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
15	20230728	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	12	2	1.43	58372321	69284	26.84	830	850	830	1089	587	838	842.51	1.05	0	7973	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	566	19.77	0.68	12	0.10	43.00	1244.00	1330	20220810	-36.09	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1330	-36.09	20220810	740	14.86	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
16	20230728	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	843	5	2	0.60	37027168	44107	17.09	830	848	830	1089	587	838	839.49	1.05	0	1104	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	561	19.60	0.68	12	0.07	43.00	1244.00	1330	20220810	-36.62	740	20221013	13.92	1043	-19.18	20230609	755	11.66	20230316	1330	-36.62	20220810	740	13.92	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
17	20230728	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	0	3	0.00	8269919	9943	3.85	830	838	830	1089	587	838	831.73	1.05	0	552	866	852	831	817	796	859	824	333	251	500	560	1	1	66546465	558	19.49	0.67	12	0.01	43.00	1244.00	1330	20220810	-36.99	740	20221013	13.24	1043	-19.65	20230609	755	10.99	20230316	1330	-36.99	20220810	740	13.24	20221013	2.77	N	038620	500	332 억		697604	N	N	0	N	00	N
18	20230727	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	12	2	1.45	214363232	257776	36.64	810	845	810	1073	579	826	831.53	0.96	46176	57293	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	558	19.49	0.67	12	0.39	43.00	1244.00	1330	20220810	-36.99	740	20221013	13.24	1043	-19.65	20230609	755	10.99	20230316	1330	-36.99	20220810	740	13.24	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
19	20230727	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	839	13	2	1.57	202919475	244136	34.70	810	845	810	1073	579	826	831.17	0.96	46176	56929	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	558	19.51	0.67	12	0.37	43.00	1244.00	1330	20220810	-36.92	740	20221013	13.38	1043	-19.56	20230609	755	11.13	20230316	1330	-36.92	20220810	740	13.38	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
20	20230727	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	14	2	1.69	189604141	228274	32.44	810	845	810	1073	579	826	830.60	0.96	46176	56691	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	559	19.53	0.68	12	0.34	43.00	1244.00	1330	20220810	-36.84	740	20221013	13.51	1043	-19.46	20230609	755	11.26	20230316	1330	-36.84	20220810	740	13.51	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
21	20230727	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	15	2	1.82	181136696	218164	31.01	810	845	810	1073	579	826	830.28	0.96	46176	55580	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	560	19.56	0.68	12	0.33	43.00	1244.00	1330	20220810	-36.77	740	20221013	13.65	1043	-19.37	20230609	755	11.39	20230316	1330	-36.77	20220810	740	13.65	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
22	20230727	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	15	2	1.82	168249190	202816	28.83	810	845	810	1073	579	826	829.57	0.96	46176	62628	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	560	19.56	0.68	12	0.30	43.00	1244.00	1330	20220810	-36.77	740	20221013	13.65	1043	-19.37	20230609	755	11.39	20230316	1330	-36.77	20220810	740	13.65	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
23	20230727	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	14	2	1.69	146196001	176619	25.10	810	844	810	1073	579	826	827.75	0.96	46176	70737	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	559	19.53	0.68	12	0.27	43.00	1244.00	1330	20220810	-36.84	740	20221013	13.51	1043	-19.46	20230609	755	11.26	20230316	1330	-36.84	20220810	740	13.51	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
24	20230727	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	9	2	1.09	116080336	140745	20.00	810	836	810	1073	579	826	824.76	0.96	46176	71228	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	556	19.42	0.67	12	0.21	43.00	1244.00	1330	20220810	-37.22	740	20221013	12.84	1043	-19.94	20230609	755	10.60	20230316	1330	-37.22	20220810	740	12.84	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
25	20230727	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	2	2	0.24	59967854	73147	10.40	810	830	810	1073	579	826	819.83	0.96	46176	58723	874	850	827	803	780	838	791	333	247	500	560	1	1	66546465	551	19.26	0.67	12	0.11	43.00	1244.00	1330	20220810	-37.74	740	20221013	11.89	1043	-20.61	20230609	755	9.67	20230316	1330	-37.74	20220810	740	11.89	20221013	2.81	N	038620	500	332 억		640311	N	N	0	N	00	N
26	20230726	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	826	-34	5	-3.95	570970130	697948	208.59	850	851	804	1118	602	860	818.07	0.89	0	47486	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	550	19.21	0.66	12	1.05	43.00	1244.00	1330	20220810	-37.89	740	20221013	11.62	1043	-20.81	20230609	755	9.40	20230316	1330	-37.89	20220810	740	11.62	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
27	20230726	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	-40	5	-4.65	548333985	670338	200.34	850	851	804	1118	602	860	818.00	0.89	0	46832	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	546	19.07	0.66	12	1.01	43.00	1244.00	1330	20220810	-38.35	740	20221013	10.81	1043	-21.38	20230609	755	8.61	20230316	1330	-38.35	20220810	740	10.81	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
28	20230726	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	-44	5	-5.12	513914696	628289	187.77	850	851	804	1118	602	860	817.96	0.89	0	38535	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	543	18.98	0.66	12	0.94	43.00	1244.00	1330	20220810	-38.65	740	20221013	10.27	1043	-21.76	20230609	755	8.08	20230316	1330	-38.65	20220810	740	10.27	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
29	20230726	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	-49	5	-5.70	432151500	527903	157.77	850	851	804	1118	602	860	818.62	0.89	0	42651	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	540	18.86	0.65	12	0.79	43.00	1244.00	1330	20220810	-39.02	740	20221013	9.59	1043	-22.24	20230609	755	7.42	20230316	1330	-39.02	20220810	740	9.59	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
30	20230726	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	823	-37	5	-4.30	383698925	468467	140.01	850	851	804	1118	602	860	819.05	0.89	0	54663	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	548	19.14	0.66	12	0.70	43.00	1244.00	1330	20220810	-38.12	740	20221013	11.22	1043	-21.09	20230609	755	9.01	20230316	1330	-38.12	20220810	740	11.22	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
31	20230726	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	-42	5	-4.88	330012265	402646	120.34	850	851	804	1118	602	860	819.61	0.89	0	43629	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	544	19.02	0.66	12	0.61	43.00	1244.00	1330	20220810	-38.50	740	20221013	10.54	1043	-21.57	20230609	755	8.34	20230316	1330	-38.50	20220810	740	10.54	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
32	20230726	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	-49	5	-5.70	197776031	239126	71.47	850	851	810	1118	602	860	827.08	0.89	0	24673	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	540	18.86	0.65	12	0.36	43.00	1244.00	1330	20220810	-39.02	740	20221013	9.59	1043	-22.24	20230609	755	7.42	20230316	1330	-39.02	20220810	740	9.59	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
33	20230726	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	-20	5	-2.33	25559008	30164	9.02	850	851	837	1118	602	860	847.33	0.89	0	2133	899	879	866	846	833	873	840	333	258	500	580	1	1	66546465	559	19.53	0.68	12	0.05	43.00	1244.00	1330	20220810	-36.84	740	20221013	13.51	1043	-19.46	20230609	755	11.26	20230316	1330	-36.84	20220810	740	13.51	20221013	2.81	N	038620	500	332 억		594135	N	N	0	N	00	N
34	20230725	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-25	5	-2.82	289013166	333880	83.02	878	886	853	1150	620	885	865.63	0.98	0	-58010	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	572	20.00	0.69	12	0.50	43.00	1244.00	1330	20220810	-35.34	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1330	-35.34	20220810	740	16.22	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
35	20230725	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-24	5	-2.71	262689134	303277	75.41	878	886	853	1150	620	885	866.17	0.98	0	-58010	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	573	20.02	0.69	12	0.46	43.00	1244.00	1330	20220810	-35.26	740	20221013	16.35	1043	-17.45	20230609	755	14.04	20230316	1330	-35.26	20220810	740	16.35	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
36	20230725	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	857	-28	5	-3.16	226827662	261718	65.08	878	886	853	1150	620	885	866.69	0.98	0	-53396	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	570	19.93	0.69	12	0.39	43.00	1244.00	1330	20220810	-35.56	740	20221013	15.81	1043	-17.83	20230609	755	13.51	20230316	1330	-35.56	20220810	740	15.81	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
37	20230725	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	-22	5	-2.49	210083983	242258	60.24	878	886	853	1150	620	885	867.19	0.98	0	-49098	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	574	20.07	0.69	12	0.36	43.00	1244.00	1330	20220810	-35.11	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1330	-35.11	20220810	740	16.62	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
38	20230725	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	-19	5	-2.15	166243532	191231	47.55	878	886	860	1150	620	885	869.33	0.98	0	-47780	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	576	20.14	0.70	12	0.29	43.00	1244.00	1330	20220810	-34.89	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1330	-34.89	20220810	740	17.03	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
39	20230725	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-14	5	-1.58	114579418	131400	32.67	878	886	863	1150	620	885	871.99	0.98	0	-45041	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	580	20.26	0.70	12	0.20	43.00	1244.00	1330	20220810	-34.51	740	20221013	17.70	1043	-16.49	20230609	755	15.36	20230316	1330	-34.51	20220810	740	17.70	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
40	20230725	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	-6	5	-0.68	51539411	58763	14.61	878	886	870	1150	620	885	877.07	0.98	0	-26633	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	585	20.44	0.71	12	0.09	43.00	1244.00	1330	20220810	-33.91	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1330	-33.91	20220810	740	18.78	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
41	20230725	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	1	2	0.11	3983271	4518	1.12	878	886	878	1150	620	885	881.64	0.98	0	-418	928	906	895	873	862	901	868	333	265	500	600	1	1	66546465	590	20.60	0.71	12	0.01	43.00	1244.00	1330	20220810	-33.38	740	20221013	19.73	1043	-15.05	20230609	755	17.35	20230316	1330	-33.38	20220810	740	19.73	20221013	2.83	N	038620	500	332 억		652250	N	N	0	N	00	N
42	20230724	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	-31	5	-3.38	359520428	401410	209.53	916	917	884	1190	642	916	895.64	1.05	0	-51809	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	589	20.58	0.71	12	0.60	43.00	1244.00	1330	20220810	-33.46	740	20221013	19.59	1043	-15.15	20230609	755	17.22	20230316	1330	-33.46	20220810	740	19.59	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
43	20230724	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	-27	5	-2.95	332731473	371177	193.75	916	917	887	1190	642	916	896.42	1.05	0	-51514	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	592	20.67	0.71	12	0.56	43.00	1244.00	1330	20220810	-33.16	740	20221013	20.14	1043	-14.77	20230609	755	17.75	20230316	1330	-33.16	20220810	740	20.14	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
44	20230724	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	895	-21	5	-2.29	313371277	349454	182.41	916	917	887	1190	642	916	896.75	1.05	0	-51496	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	596	20.81	0.72	12	0.53	43.00	1244.00	1330	20220810	-32.71	740	20221013	20.95	1043	-14.19	20230609	755	18.54	20230316	1330	-32.71	20220810	740	20.95	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
45	20230724	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	-22	5	-2.40	291352761	324752	169.51	916	917	887	1190	642	916	897.15	1.05	0	-59363	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	595	20.79	0.72	12	0.49	43.00	1244.00	1330	20220810	-32.78	740	20221013	20.81	1043	-14.29	20230609	755	18.41	20230316	1330	-32.78	20220810	740	20.81	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
46	20230724	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	-27	5	-2.95	232280414	258425	134.89	916	917	889	1190	642	916	898.83	1.05	0	-70403	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	592	20.67	0.71	12	0.39	43.00	1244.00	1330	20220810	-33.16	740	20221013	20.14	1043	-14.77	20230609	755	17.75	20230316	1330	-33.16	20220810	740	20.14	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
47	20230724	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-19	5	-2.07	189340793	210242	109.74	916	917	890	1190	642	916	900.59	1.05	0	-48317	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	597	20.86	0.72	12	0.32	43.00	1244.00	1330	20220810	-32.56	740	20221013	21.22	1043	-14.00	20230609	755	18.81	20230316	1330	-32.56	20220810	740	21.22	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
48	20230724	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-12	5	-1.31	138066305	153072	79.90	916	917	890	1190	642	916	901.97	1.05	0	-41786	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	602	21.02	0.73	12	0.23	43.00	1244.00	1330	20220810	-32.03	740	20221013	22.16	1043	-13.33	20230609	755	19.74	20230316	1330	-32.03	20220810	740	22.16	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
49	20230724	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	895	-21	5	-2.29	48866677	54005	28.19	916	917	890	1190	642	916	904.85	1.05	0	-24646	933	924	917	908	901	921	905	333	274	500	620	1	1	66546465	596	20.81	0.72	12	0.08	43.00	1244.00	1330	20220810	-32.71	740	20221013	20.95	1043	-14.19	20230609	755	18.54	20230316	1330	-32.71	20220810	740	20.95	20221013	2.83	N	038620	500	332 억		700881	N	N	0	N	00	N
50	20230721	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-13	5	-1.40	175756394	191404	91.57	920	926	910	1207	651	929	918.25	1.05	0	4888	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	610	21.30	0.74	12	0.29	43.00	1244.00	1330	20220810	-31.13	740	20221013	23.78	1043	-12.18	20230609	755	21.32	20230316	1330	-31.13	20220810	740	23.78	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
51	20230721	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-11	5	-1.18	158549583	172662	82.60	920	926	910	1207	651	929	918.27	1.05	0	12328	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	611	21.35	0.74	12	0.26	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
52	20230721	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-8	5	-0.86	140762542	153305	73.34	920	926	910	1207	651	929	918.19	1.05	0	14428	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	613	21.42	0.74	12	0.23	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
53	20230721	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-5	5	-0.54	123436450	134447	64.32	920	926	910	1207	651	929	918.10	1.05	0	16363	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	615	21.49	0.74	12	0.20	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
54	20230721	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-8	5	-0.86	105375723	114851	54.95	920	926	910	1207	651	929	917.50	1.05	0	26592	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	613	21.42	0.74	12	0.17	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
55	20230721	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	-4	5	-0.43	97136399	105907	50.67	920	926	910	1207	651	929	917.19	1.05	0	26439	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	616	21.51	0.74	12	0.16	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
56	20230721	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	919	-10	5	-1.08	88436710	96483	46.16	920	926	910	1207	651	929	916.60	1.05	0	25877	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	612	21.37	0.74	12	0.14	43.00	1244.00	1330	20220810	-30.90	740	20221013	24.19	1043	-11.89	20230609	755	21.72	20230316	1330	-30.90	20220810	740	24.19	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
57	20230721	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-17	5	-1.83	14940161	16303	7.80	920	922	912	1207	651	929	916.40	1.05	0	3046	955	942	927	914	899	948	920	333	278	500	630	1	1	66546465	607	21.21	0.73	12	0.02	43.00	1244.00	1330	20220810	-31.43	740	20221013	23.24	1043	-12.56	20230609	755	20.79	20230316	1330	-31.43	20220810	740	23.24	20221013	2.87	N	038620	500	332 억		696999	N	N	0	N	00	N
58	20230720	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	4	2	0.43	192555655	207428	81.39	917	940	912	1202	648	925	928.30	0.99	0	32822	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	618	21.60	0.75	12	0.31	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
59	20230720	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	3	2	0.32	180348909	194268	76.23	917	940	912	1202	648	925	928.35	0.99	0	30785	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	618	21.58	0.75	12	0.29	43.00	1244.00	1330	20220810	-30.23	740	20221013	25.41	1043	-11.03	20230609	755	22.91	20230316	1330	-30.23	20220810	740	25.41	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
60	20230720	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	5	2	0.54	164890886	177621	69.70	917	940	912	1202	648	925	928.33	0.99	0	30664	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	619	21.63	0.75	12	0.27	43.00	1244.00	1330	20220810	-30.08	740	20221013	25.68	1043	-10.83	20230609	755	23.18	20230316	1330	-30.08	20220810	740	25.68	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
61	20230720	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	11	2	1.19	148295943	159810	62.71	917	940	912	1202	648	925	927.95	0.99	0	32488	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	623	21.77	0.75	12	0.24	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
62	20230720	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	11	2	1.19	138393921	149230	58.56	917	940	912	1202	648	925	927.39	0.99	0	32607	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	623	21.77	0.75	12	0.22	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
63	20230720	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	4	2	0.43	71509011	77611	30.45	917	930	912	1202	648	925	921.38	0.99	0	2542	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	618	21.60	0.75	12	0.12	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
64	20230720	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-2	5	-0.22	39714706	43330	17.00	917	929	912	1202	648	925	916.56	0.99	0	-5590	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	614	21.47	0.74	12	0.07	43.00	1244.00	1330	20220810	-30.60	740	20221013	24.73	1043	-11.51	20230609	755	22.25	20230316	1330	-30.60	20220810	740	24.73	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
65	20230720	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-2	5	-0.22	2559522	2791	1.10	917	925	917	1202	648	925	917.06	0.99	0	-174	949	936	922	909	895	943	916	333	277	500	620	1	1	66546465	614	21.47	0.74	12	0.00	43.00	1244.00	1330	20220810	-30.60	740	20221013	24.73	1043	-11.51	20230609	755	22.25	20230316	1330	-30.60	20220810	740	24.73	20221013	2.85	N	038620	500	332 억		662073	N	N	0	N	00	N
66	20230719	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	5	2	0.54	234176694	254776	94.34	920	935	908	1196	644	920	919.15	0.93	0	33307	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	616	21.51	0.74	12	0.38	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
67	20230719	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-2	5	-0.22	229672408	249890	92.53	920	935	908	1196	644	920	919.09	0.93	0	33483	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	611	21.35	0.74	12	0.38	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
68	20230719	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	5	2	0.54	208290402	226622	83.91	920	935	908	1196	644	920	919.11	0.93	0	31386	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	616	21.51	0.74	12	0.34	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
69	20230719	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	5	2	0.54	181777792	198109	73.35	920	935	908	1196	644	920	917.56	0.93	0	31642	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	616	21.51	0.74	12	0.30	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
70	20230719	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	1	2	0.11	131433610	143901	53.28	920	922	908	1196	644	920	913.36	0.93	0	-5800	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	613	21.42	0.74	12	0.22	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
71	20230719	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-2	5	-0.22	82206354	90083	33.36	920	921	908	1196	644	920	912.56	0.93	0	-14790	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	611	21.35	0.74	12	0.14	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
72	20230719	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-2	5	-0.22	72649268	79645	29.49	920	921	908	1196	644	920	912.16	0.93	0	-17601	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	611	21.35	0.74	12	0.12	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
73	20230719	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	919	-1	5	-0.11	7065937	7680	2.84	920	921	919	1196	644	920	920.04	0.93	0	-6096	968	943	927	902	886	936	895	333	276	500	620	1	1	66546465	612	21.37	0.74	12	0.01	43.00	1244.00	1330	20220810	-30.90	740	20221013	24.19	1043	-11.89	20230609	755	21.72	20230316	1330	-30.90	20220810	740	24.19	20221013	2.88	N	038620	500	332 억		619206	N	N	0	N	00	N
74	20230718	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-25	5	-2.65	248498067	269494	104.17	936	952	911	1228	662	945	922.10	1.06	0	-84785	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	612	21.40	0.74	12	0.40	43.00	1244.00	1330	20220810	-30.83	740	20221013	24.32	1043	-11.79	20230609	755	21.85	20230316	1330	-30.83	20220810	740	24.32	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
75	20230718	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-22	5	-2.33	229568854	248924	96.21	936	952	911	1228	662	945	922.24	1.06	0	-77602	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	614	21.47	0.74	12	0.37	43.00	1244.00	1330	20220810	-30.60	740	20221013	24.73	1043	-11.51	20230609	755	22.25	20230316	1330	-30.60	20220810	740	24.73	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
76	20230718	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	-30	5	-3.17	193319720	209450	80.96	936	952	911	1228	662	945	922.99	1.06	0	-66826	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	609	21.28	0.74	12	0.31	43.00	1244.00	1330	20220810	-31.20	740	20221013	23.65	1043	-12.27	20230609	755	21.19	20230316	1330	-31.20	20220810	740	23.65	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
77	20230718	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-32	5	-3.39	176658059	191206	73.91	936	952	911	1228	662	945	923.91	1.06	0	-60292	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	608	21.23	0.73	12	0.29	43.00	1244.00	1330	20220810	-31.35	740	20221013	23.38	1043	-12.46	20230609	755	20.93	20230316	1330	-31.35	20220810	740	23.38	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
78	20230718	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-29	5	-3.07	145560260	157167	60.75	936	952	914	1228	662	945	926.15	1.06	0	-53717	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	610	21.30	0.74	12	0.24	43.00	1244.00	1330	20220810	-31.13	740	20221013	23.78	1043	-12.18	20230609	755	21.32	20230316	1330	-31.13	20220810	740	23.78	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
79	20230718	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-27	5	-2.86	121092859	130440	50.42	936	952	914	1228	662	945	928.34	1.06	0	-47682	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	611	21.35	0.74	12	0.20	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
80	20230718	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-21	5	-2.22	76598202	81972	31.68	936	952	918	1228	662	945	934.44	1.06	0	-21106	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	615	21.49	0.74	12	0.12	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
81	20230718	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	947	2	2	0.21	12444091	13173	5.09	936	947	936	1228	662	945	944.67	1.06	0	2819	967	955	933	921	899	962	928	333	283	500	640	1	1	66546465	630	22.02	0.76	12	0.02	43.00	1244.00	1330	20220810	-28.80	740	20221013	27.97	1043	-9.20	20230609	755	25.43	20230316	1330	-28.80	20220810	740	27.97	20221013	2.89	N	038620	500	332 억		703231	N	N	0	N	00	N
82	20230717	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	16	2	1.72	239958191	258422	83.50	939	945	911	1207	651	929	928.54	0.99	0	46902	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	629	21.98	0.76	12	0.39	43.00	1244.00	1330	20220810	-28.95	740	20221013	27.70	1043	-9.40	20230609	755	25.17	20230316	1330	-28.95	20220810	740	27.70	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
83	20230717	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	6	2	0.65	206058052	222384	71.85	939	941	911	1207	651	929	926.59	0.99	0	42961	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	622	21.74	0.75	12	0.33	43.00	1244.00	1330	20220810	-29.70	740	20221013	26.35	1043	-10.35	20230609	755	23.84	20230316	1330	-29.70	20220810	740	26.35	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
84	20230717	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	5	2	0.54	191445303	206726	66.79	939	941	911	1207	651	929	926.08	0.99	0	37989	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	622	21.72	0.75	12	0.31	43.00	1244.00	1330	20220810	-29.77	740	20221013	26.22	1043	-10.45	20230609	755	23.71	20230316	1330	-29.77	20220810	740	26.22	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
85	20230717	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	4	2	0.43	182119136	196717	63.56	939	941	911	1207	651	929	925.79	0.99	0	37078	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	621	21.70	0.75	12	0.30	43.00	1244.00	1330	20220810	-29.85	740	20221013	26.08	1043	-10.55	20230609	755	23.58	20230316	1330	-29.85	20220810	740	26.08	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
86	20230717	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	7	2	0.75	178683584	193031	62.37	939	941	911	1207	651	929	925.67	0.99	0	37178	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	623	21.77	0.75	12	0.29	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
87	20230717	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	5	2	0.54	125753406	136484	44.10	939	939	911	1207	651	929	921.38	0.99	0	14475	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	622	21.72	0.75	12	0.21	43.00	1244.00	1330	20220810	-29.77	740	20221013	26.22	1043	-10.45	20230609	755	23.71	20230316	1330	-29.77	20220810	740	26.22	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
88	20230717	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-5	5	-0.54	96611281	105044	33.94	939	939	911	1207	651	929	919.72	0.99	0	6754	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	615	21.49	0.74	12	0.16	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
89	20230717	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	-3	5	-0.32	12692638	13638	4.41	939	939	926	1207	651	929	930.68	0.99	0	-11580	986	957	939	910	892	948	901	333	278	500	630	1	1	66546465	616	21.53	0.74	12	0.02	43.00	1244.00	1330	20220810	-30.38	740	20221013	25.14	1043	-11.22	20230609	755	22.65	20230316	1330	-30.38	20220810	740	25.14	20221013	2.85	N	038620	500	332 억		655789	N	N	0	N	00	N
90	20230714	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	-33	5	-3.43	289894746	309493	54.31	958	968	921	1250	674	962	936.67	1.09	0	-73611	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	618	21.60	0.75	12	0.47	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
91	20230714	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	-33	5	-3.43	282179244	301184	52.85	958	968	921	1250	674	962	936.90	1.09	0	-73441	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	618	21.60	0.75	12	0.45	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
92	20230714	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-39	5	-4.05	255670557	272593	47.83	958	968	921	1250	674	962	937.92	1.09	0	-64327	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	614	21.47	0.74	12	0.41	43.00	1244.00	1330	20220810	-30.60	740	20221013	24.73	1043	-11.51	20230609	755	22.25	20230316	1330	-30.60	20220810	740	24.73	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
93	20230714	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	-37	5	-3.85	227512420	242103	42.48	958	968	921	1250	674	962	939.73	1.09	0	-56435	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	616	21.51	0.74	12	0.36	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
94	20230714	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	-35	5	-3.64	199978006	212291	37.25	958	968	924	1250	674	962	942.00	1.09	0	-55947	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	617	21.56	0.75	12	0.32	43.00	1244.00	1330	20220810	-30.30	740	20221013	25.27	1043	-11.12	20230609	755	22.78	20230316	1330	-30.30	20220810	740	25.27	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
95	20230714	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	-26	5	-2.70	161003836	170354	29.89	958	968	931	1250	674	962	945.11	1.09	0	-48142	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	623	21.77	0.75	12	0.26	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
96	20230714	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	-20	5	-2.08	115029124	121243	21.27	958	968	938	1250	674	962	948.74	1.09	0	-44376	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	627	21.91	0.76	12	0.18	43.00	1244.00	1330	20220810	-29.17	740	20221013	27.30	1043	-9.68	20230609	755	24.77	20230316	1330	-29.17	20220810	740	27.30	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
97	20230714	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	4	2	0.42	13199939	13712	2.41	958	968	958	1250	674	962	962.66	1.09	0	2189	1007	984	950	927	893	996	939	333	288	500	650	1	1	66546465	643	22.47	0.78	12	0.02	43.00	1244.00	1330	20220810	-27.37	740	20221013	30.54	1043	-7.38	20230609	755	27.95	20230316	1330	-27.37	20220810	740	30.54	20221013	2.85	N	038620	500	332 억		726830	N	N	0	N	00	N
98	20230713	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	50	2	5.48	542915079	569375	263.45	916	973	916	1185	639	912	953.53	0.98	0	75517	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	640	22.37	0.77	12	0.86	43.00	1244.00	1330	20220810	-27.67	740	20221013	30.00	1043	-7.77	20230609	755	27.42	20230316	1330	-27.67	20220810	740	30.00	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
99	20230713	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	46	2	5.04	510246789	535343	247.70	916	973	916	1185	639	912	953.12	0.98	0	80519	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	638	22.28	0.77	12	0.80	43.00	1244.00	1330	20220810	-27.97	740	20221013	29.46	1043	-8.15	20230609	755	26.89	20230316	1330	-27.97	20220810	740	29.46	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
100	20230713	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	956	44	2	4.82	463489049	486578	225.14	916	973	916	1185	639	912	952.55	0.98	0	105582	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	636	22.23	0.77	12	0.73	43.00	1244.00	1330	20220810	-28.12	740	20221013	29.19	1043	-8.34	20230609	755	26.62	20230316	1330	-28.12	20220810	740	29.19	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
101	20230713	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	42	2	4.61	436225856	457959	211.89	916	973	916	1185	639	912	952.54	0.98	0	104133	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	635	22.19	0.77	12	0.69	43.00	1244.00	1330	20220810	-28.27	740	20221013	28.92	1043	-8.53	20230609	755	26.36	20230316	1330	-28.27	20220810	740	28.92	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
102	20230713	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	50	2	5.48	402028950	422217	195.36	916	973	916	1185	639	912	952.19	0.98	0	106962	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	640	22.37	0.77	12	0.63	43.00	1244.00	1330	20220810	-27.67	740	20221013	30.00	1043	-7.77	20230609	755	27.42	20230316	1330	-27.67	20220810	740	30.00	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
103	20230713	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	49	2	5.37	357247977	375650	173.81	916	973	916	1185	639	912	951.01	0.98	0	103656	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	640	22.35	0.77	12	0.56	43.00	1244.00	1330	20220810	-27.74	740	20221013	29.86	1043	-7.86	20230609	755	27.28	20230316	1330	-27.74	20220810	740	29.86	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
104	20230713	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	46	2	5.04	195517972	207516	96.02	916	962	916	1185	639	912	942.18	0.98	0	49329	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	638	22.28	0.77	12	0.31	43.00	1244.00	1330	20220810	-27.97	740	20221013	29.46	1043	-8.15	20230609	755	26.89	20230316	1330	-27.97	20220810	740	29.46	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
105	20230713	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	10	2	1.10	392066	428	0.20	916	922	916	1185	639	912	916.04	0.98	0	-2	954	932	922	900	890	928	896	333	273	500	620	1	1	66546465	614	21.44	0.74	12	0.00	43.00	1244.00	1330	20220810	-30.68	740	20221013	24.59	1043	-11.60	20230609	755	22.12	20230316	1330	-30.68	20220810	740	24.59	20221013	2.82	N	038620	500	332 억		649791	N	N	0	N	00	N
106	20230712	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-22	5	-2.36	199790121	215459	137.90	931	944	912	1214	654	934	927.29	0.98	0	-1162	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	607	21.21	0.73	12	0.32	43.00	1244.00	1330	20220810	-31.43	740	20221013	23.24	1043	-12.56	20230609	755	20.79	20230316	1330	-31.43	20220810	740	23.24	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
107	20230712	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-12	5	-1.28	170948277	184030	117.78	931	944	922	1214	654	934	928.92	0.98	0	-5150	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	614	21.44	0.74	12	0.28	43.00	1244.00	1330	20220810	-30.68	740	20221013	24.59	1043	-11.60	20230609	755	22.12	20230316	1330	-30.68	20220810	740	24.59	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
108	20230712	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	0	3	0.00	147083802	158216	101.26	931	944	924	1214	654	934	929.64	0.98	0	2205	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	622	21.72	0.75	12	0.24	43.00	1244.00	1330	20220810	-29.77	740	20221013	26.22	1043	-10.45	20230609	755	23.71	20230316	1330	-29.77	20220810	740	26.22	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
109	20230712	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	-4	5	-0.43	134303446	144412	92.42	931	944	925	1214	654	934	930.00	0.98	0	1414	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	619	21.63	0.75	12	0.22	43.00	1244.00	1330	20220810	-30.08	740	20221013	25.68	1043	-10.83	20230609	755	23.18	20230316	1330	-30.08	20220810	740	25.68	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
110	20230712	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	-8	5	-0.86	125321382	134737	86.23	931	944	925	1214	654	934	930.12	0.98	0	6972	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	616	21.53	0.74	12	0.20	43.00	1244.00	1330	20220810	-30.38	740	20221013	25.14	1043	-11.22	20230609	755	22.65	20230316	1330	-30.38	20220810	740	25.14	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
111	20230712	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	931	-3	5	-0.32	70155870	75204	48.13	931	944	930	1214	654	934	932.87	0.98	0	7674	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	620	21.65	0.75	12	0.11	43.00	1244.00	1330	20220810	-30.00	740	20221013	25.81	1043	-10.74	20230609	755	23.31	20230316	1330	-30.00	20220810	740	25.81	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
112	20230712	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-1	5	-0.11	59598660	63873	40.88	931	944	930	1214	654	934	933.08	0.98	0	6469	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	621	21.70	0.75	12	0.10	43.00	1244.00	1330	20220810	-29.85	740	20221013	26.08	1043	-10.55	20230609	755	23.58	20230316	1330	-29.85	20220810	740	26.08	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
113	20230712	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	937	3	2	0.32	15308520	16438	10.52	931	940	931	1214	654	934	931.29	0.98	0	10488	950	942	932	924	914	946	928	333	280	500	630	1	1	66546465	624	21.79	0.75	12	0.02	43.00	1244.00	1330	20220810	-29.55	740	20221013	26.62	1043	-10.16	20230609	755	24.11	20230316	1330	-29.55	20220810	740	26.62	20221013	2.95	N	038620	500	332 억		651455	N	N	0	N	00	N
114	20230711	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	13	2	1.41	144573210	155245	9.87	922	940	922	1197	645	921	931.26	0.96	0	13804	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	622	21.72	0.75	12	0.23	43.00	1244.00	1330	20220810	-29.77	740	20221013	26.22	1043	-10.45	20230609	755	23.71	20230316	1330	-29.77	20220810	740	26.22	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
115	20230711	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	11	2	1.19	132312220	142100	9.04	922	940	922	1197	645	921	931.12	0.96	0	13655	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	620	21.67	0.75	12	0.21	43.00	1244.00	1330	20220810	-29.92	740	20221013	25.95	1043	-10.64	20230609	755	23.44	20230316	1330	-29.92	20220810	740	25.95	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
116	20230711	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	7	2	0.76	116457211	125073	7.95	922	940	922	1197	645	921	931.11	0.96	0	14190	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	618	21.58	0.75	12	0.19	43.00	1244.00	1330	20220810	-30.23	740	20221013	25.41	1043	-11.03	20230609	755	22.91	20230316	1330	-30.23	20220810	740	25.41	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
117	20230711	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	8	2	0.87	105822569	113629	7.22	922	940	922	1197	645	921	931.30	0.96	0	16551	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	618	21.60	0.75	12	0.17	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
118	20230711	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	9	2	0.98	93692008	100565	6.39	922	940	922	1197	645	921	931.66	0.96	0	18323	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	619	21.63	0.75	12	0.15	43.00	1244.00	1330	20220810	-30.08	740	20221013	25.68	1043	-10.83	20230609	755	23.18	20230316	1330	-30.08	20220810	740	25.68	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
119	20230711	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	9	2	0.98	79988110	85827	5.46	922	940	922	1197	645	921	931.97	0.96	0	18387	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	619	21.63	0.75	12	0.13	43.00	1244.00	1330	20220810	-30.08	740	20221013	25.68	1043	-10.83	20230609	755	23.18	20230316	1330	-30.08	20220810	740	25.68	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
120	20230711	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	12	2	1.30	69751524	74842	4.76	922	940	922	1197	645	921	931.98	0.96	0	20325	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	621	21.70	0.75	12	0.11	43.00	1244.00	1330	20220810	-29.85	740	20221013	26.08	1043	-10.55	20230609	755	23.58	20230316	1330	-29.85	20220810	740	26.08	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
121	20230711	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	15	2	1.63	18163980	19443	1.24	922	940	922	1197	645	921	934.22	0.96	0	4850	1037	979	928	870	819	1008	899	333	276	500	620	1	1	66546465	623	21.77	0.75	12	0.03	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	3.00	N	038620	500	332 억		637552	N	N	0	N	00	N
122	20230710	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	22	2	2.45	1472437281	1570640	1026.30	887	986	877	1168	630	899	937.48	0.68	0	198183	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	613	21.42	0.74	12	2.36	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
123	20230710	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	31	2	3.45	1412900899	1506234	984.22	887	986	877	1168	630	899	938.04	0.68	0	181196	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	619	21.63	0.75	12	2.26	43.00	1244.00	1330	20220810	-30.08	740	20221013	25.68	1043	-10.83	20230609	755	23.18	20230316	1330	-30.08	20220810	740	25.68	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
124	20230710	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	37	2	4.12	1243499203	1324584	865.52	887	986	877	1168	630	899	938.79	0.68	0	65142	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	623	21.77	0.75	12	1.99	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
125	20230710	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	25	2	2.78	410613088	449279	293.57	887	931	877	1168	630	899	913.94	0.68	0	117482	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	615	21.49	0.74	12	0.68	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
126	20230710	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	26	2	2.89	325015104	357004	233.28	887	931	877	1168	630	899	910.40	0.68	0	87821	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	616	21.51	0.74	12	0.54	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
127	20230710	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	23	2	2.56	219247413	242622	158.54	887	923	877	1168	630	899	903.66	0.68	0	18941	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	614	21.44	0.74	12	0.36	43.00	1244.00	1330	20220810	-30.68	740	20221013	24.59	1043	-11.60	20230609	755	22.12	20230316	1330	-30.68	20220810	740	24.59	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
128	20230710	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	5	2	0.56	94064597	106160	69.37	887	905	877	1168	630	899	886.05	0.68	0	25171	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	602	21.02	0.73	12	0.16	43.00	1244.00	1330	20220810	-32.03	740	20221013	22.16	1043	-13.33	20230609	755	19.74	20230316	1330	-32.03	20220810	740	22.16	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
129	20230710	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	-9	5	-1.00	15565340	17562	11.48	887	895	884	1168	630	899	886.23	0.68	0	6781	915	906	891	882	867	911	887	333	269	500	610	1	1	66546465	592	20.70	0.72	12	0.03	43.00	1244.00	1330	20220810	-33.08	740	20221013	20.27	1043	-14.67	20230609	755	17.88	20230316	1330	-33.08	20220810	740	20.27	20221013	2.98	N	038620	500	332 억		454729	N	N	0	N	00	N
130	20230707	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	14	2	1.58	135557707	152817	65.76	877	900	876	1150	620	885	887.07	0.68	0	4481	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	598	20.91	0.72	12	0.23	43.00	1244.00	1330	20220810	-32.41	740	20221013	21.49	1043	-13.81	20230609	755	19.07	20230316	1330	-32.41	20220810	740	21.49	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
131	20230707	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	15	2	1.69	119053260	134416	57.84	877	900	876	1150	620	885	885.71	0.68	0	6353	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	599	20.93	0.72	12	0.20	43.00	1244.00	1330	20220810	-32.33	740	20221013	21.62	1043	-13.71	20230609	755	19.21	20230316	1330	-32.33	20220810	740	21.62	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
132	20230707	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	1	2	0.11	91716301	103804	44.67	877	890	876	1150	620	885	883.54	0.68	0	4874	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	590	20.60	0.71	12	0.16	43.00	1244.00	1330	20220810	-33.38	740	20221013	19.73	1043	-15.05	20230609	755	17.35	20230316	1330	-33.38	20220810	740	19.73	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
133	20230707	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	2	2	0.23	52457280	59457	25.59	877	890	876	1150	620	885	882.24	0.68	0	5674	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	590	20.63	0.71	12	0.09	43.00	1244.00	1330	20220810	-33.31	740	20221013	19.86	1043	-14.96	20230609	755	17.48	20230316	1330	-33.31	20220810	740	19.86	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
134	20230707	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	-3	5	-0.34	42606453	48315	20.79	877	890	876	1150	620	885	881.80	0.68	0	4810	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	587	20.51	0.71	12	0.07	43.00	1244.00	1330	20220810	-33.68	740	20221013	19.19	1043	-15.44	20230609	755	16.82	20230316	1330	-33.68	20220810	740	19.19	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
135	20230707	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-5	5	-0.56	35713219	40496	17.43	877	890	876	1150	620	885	881.84	0.68	0	1522	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	586	20.47	0.71	12	0.06	43.00	1244.00	1330	20220810	-33.83	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1330	-33.83	20220810	740	18.92	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
136	20230707	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	1	2	0.11	20439927	23203	9.99	877	888	876	1150	620	885	880.79	0.68	0	3774	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	590	20.60	0.71	12	0.03	43.00	1244.00	1330	20220810	-33.38	740	20221013	19.73	1043	-15.05	20230609	755	17.35	20230316	1330	-33.38	20220810	740	19.73	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
137	20230707	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	-9	5	-1.02	6252371	7124	3.07	877	880	876	1150	620	885	876.88	0.68	0	92	926	905	890	869	854	898	862	333	265	500	600	1	1	66546465	583	20.37	0.70	12	0.01	43.00	1244.00	1330	20220810	-34.14	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1330	-34.14	20220810	740	18.38	20221013	3.01	N	038620	500	332 억		450553	N	N	0	N	00	N
138	20230706	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	-15	5	-1.67	197236926	222325	71.79	901	911	875	1170	630	900	887.16	0.68	0	574	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	589	20.58	0.71	12	0.33	43.00	1244.00	1330	20220810	-33.46	740	20221013	19.59	1043	-15.15	20230609	755	17.22	20230316	1330	-33.46	20220810	740	19.59	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
139	20230706	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-12	5	-1.33	181512808	204595	66.06	901	911	875	1170	630	900	887.18	0.68	0	1617	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	591	20.65	0.71	12	0.31	43.00	1244.00	1330	20220810	-33.23	740	20221013	20.00	1043	-14.86	20230609	755	17.62	20230316	1330	-33.23	20220810	740	20.00	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
140	20230706	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	891	-9	5	-1.00	173560906	195610	63.16	901	911	875	1170	630	900	887.28	0.68	0	804	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	593	20.72	0.72	12	0.29	43.00	1244.00	1330	20220810	-33.01	740	20221013	20.41	1043	-14.57	20230609	755	18.01	20230316	1330	-33.01	20220810	740	20.41	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
141	20230706	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	-18	5	-2.00	131112402	147278	47.56	901	911	876	1170	630	900	890.24	0.68	0	7985	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	587	20.51	0.71	12	0.22	43.00	1244.00	1330	20220810	-33.68	740	20221013	19.19	1043	-15.44	20230609	755	16.82	20230316	1330	-33.68	20220810	740	19.19	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
142	20230706	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	-15	5	-1.67	87759225	98144	31.69	901	911	876	1170	630	900	894.19	0.68	0	2566	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	589	20.58	0.71	12	0.15	43.00	1244.00	1330	20220810	-33.46	740	20221013	19.59	1043	-15.15	20230609	755	17.22	20230316	1330	-33.46	20220810	740	19.59	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
143	20230706	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	898	-2	5	-0.22	58635155	65417	21.12	901	911	876	1170	630	900	896.33	0.68	0	671	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	598	20.88	0.72	12	0.10	43.00	1244.00	1330	20220810	-32.48	740	20221013	21.35	1043	-13.90	20230609	755	18.94	20230316	1330	-32.48	20220810	740	21.35	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
144	20230706	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	895	-5	5	-0.56	46430760	51880	16.75	901	911	876	1170	630	900	894.96	0.68	0	3485	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	596	20.81	0.72	12	0.08	43.00	1244.00	1330	20220810	-32.71	740	20221013	20.95	1043	-14.19	20230609	755	18.54	20230316	1330	-32.71	20220810	740	20.95	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
145	20230706	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	2	2	0.22	15295797	17017	5.49	901	911	876	1170	630	900	898.85	0.68	0	-7158	938	918	909	889	880	914	885	333	270	500	610	1	1	66546465	600	20.98	0.73	12	0.03	43.00	1244.00	1330	20220810	-32.18	740	20221013	21.89	1043	-13.52	20230609	755	19.47	20230316	1330	-32.18	20220810	740	21.89	20221013	3.00	N	038620	500	332 억		450277	N	N	0	N	00	N
146	20230705	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	-28	5	-3.02	278471164	306859	129.04	928	929	900	1206	650	928	907.60	0.72	0	-25498	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	599	20.93	0.72	12	0.46	43.00	1244.00	1330	20220810	-32.33	740	20221013	21.62	1043	-13.71	20230609	755	19.21	20230316	1330	-32.33	20220810	740	21.62	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
147	20230705	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-25	5	-2.69	228538296	251477	105.75	928	929	901	1206	650	928	908.78	0.72	0	-28300	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	601	21.00	0.73	12	0.38	43.00	1244.00	1330	20220810	-32.11	740	20221013	22.03	1043	-13.42	20230609	755	19.60	20230316	1330	-32.11	20220810	740	22.03	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
148	20230705	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	-20	5	-2.16	195301306	214704	90.29	928	929	901	1206	650	928	909.63	0.72	0	-25961	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	604	21.12	0.73	12	0.32	43.00	1244.00	1330	20220810	-31.73	740	20221013	22.70	1043	-12.94	20230609	755	20.26	20230316	1330	-31.73	20220810	740	22.70	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
149	20230705	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-23	5	-2.48	181573310	199562	83.92	928	929	901	1206	650	928	909.86	0.72	0	-20951	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	602	21.05	0.73	12	0.30	43.00	1244.00	1330	20220810	-31.95	740	20221013	22.30	1043	-13.23	20230609	755	19.87	20230316	1330	-31.95	20220810	740	22.30	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
150	20230705	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-24	5	-2.59	147343629	161661	67.98	928	929	904	1206	650	928	911.44	0.72	0	-20183	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	602	21.02	0.73	12	0.24	43.00	1244.00	1330	20220810	-32.03	740	20221013	22.16	1043	-13.33	20230609	755	19.74	20230316	1330	-32.03	20220810	740	22.16	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
151	20230705	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-15	5	-1.62	119980355	131460	55.28	928	929	905	1206	650	928	912.68	0.72	0	-20140	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	608	21.23	0.73	12	0.20	43.00	1244.00	1330	20220810	-31.35	740	20221013	23.38	1043	-12.46	20230609	755	20.93	20230316	1330	-31.35	20220810	740	23.38	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
152	20230705	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-10	5	-1.08	34930629	37999	15.98	928	929	911	1206	650	928	919.25	0.72	0	-2518	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	611	21.35	0.74	12	0.06	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
153	20230705	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	1	2	0.11	3318942	3578	1.50	928	929	927	1206	650	928	927.60	0.72	0	-3177	946	937	923	914	900	941	918	333	278	500	630	1	1	66546465	618	21.60	0.75	12	0.01	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	3.01	N	038620	500	332 억		476423	N	N	0	N	00	N
154	20230704	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	12	2	1.31	218272326	237282	80.11	926	932	909	1190	642	916	919.83	0.73	0	-9057	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	618	21.58	0.75	12	0.36	43.00	1244.00	1330	20220810	-30.23	740	20221013	25.41	1043	-11.03	20230609	755	22.91	20230316	1330	-30.23	20220810	740	25.41	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
155	20230704	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	13	2	1.42	207642580	225843	76.25	926	931	909	1190	642	916	919.41	0.73	0	-9298	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	618	21.60	0.75	12	0.34	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
156	20230704	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	14	2	1.53	175989821	191766	64.74	926	930	909	1190	642	916	917.73	0.73	0	-6584	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	619	21.63	0.75	12	0.29	43.00	1244.00	1330	20220810	-30.08	740	20221013	25.68	1043	-10.83	20230609	755	23.18	20230316	1330	-30.08	20220810	740	25.68	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
157	20230704	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	8	2	0.87	139170721	151916	51.29	926	928	909	1190	642	916	916.10	0.73	0	-11747	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	615	21.49	0.74	12	0.23	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
158	20230704	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	8	2	0.87	123608353	135090	45.61	926	926	909	1190	642	916	915.01	0.73	0	-6650	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	615	21.49	0.74	12	0.20	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
159	20230704	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-2	5	-0.22	89922586	98396	33.22	926	926	909	1190	642	916	913.88	0.73	0	-8231	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	608	21.26	0.73	12	0.15	43.00	1244.00	1330	20220810	-31.28	740	20221013	23.51	1043	-12.37	20230609	755	21.06	20230316	1330	-31.28	20220810	740	23.51	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
160	20230704	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-2	5	-0.22	79855343	87368	29.50	926	926	909	1190	642	916	914.01	0.73	0	-4262	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	608	21.26	0.73	12	0.13	43.00	1244.00	1330	20220810	-31.28	740	20221013	23.51	1043	-12.37	20230609	755	21.06	20230316	1330	-31.28	20220810	740	23.51	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
161	20230704	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	4	2	0.44	13079153	14223	4.80	926	926	910	1190	642	916	919.58	0.73	0	-3611	952	933	923	904	894	929	900	333	274	500	620	1	1	66546465	612	21.40	0.74	12	0.02	43.00	1244.00	1330	20220810	-30.83	740	20221013	24.32	1043	-11.79	20230609	755	21.85	20230316	1330	-30.83	20220810	740	24.32	20221013	3.00	N	038620	500	332 억		485480	N	N	0	N	00	N
162	20230703	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-18	5	-1.93	273627586	295513	98.66	934	942	913	1214	654	934	925.94	0.74	0	-9047	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	610	21.30	0.74	12	0.44	43.00	1244.00	1330	20220810	-31.13	740	20221013	23.78	1043	-12.18	20230609	755	21.32	20230316	1330	-31.13	20220810	740	23.78	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
163	20230703	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-18	5	-1.93	244464373	263683	88.03	934	942	913	1214	654	934	927.11	0.74	0	-7324	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	610	21.30	0.74	12	0.40	43.00	1244.00	1330	20220810	-31.13	740	20221013	23.78	1043	-12.18	20230609	755	21.32	20230316	1330	-31.13	20220810	740	23.78	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
164	20230703	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-14	5	-1.50	218673971	235552	78.64	934	942	913	1214	654	934	928.35	0.74	0	-6751	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	612	21.40	0.74	12	0.35	43.00	1244.00	1330	20220810	-30.83	740	20221013	24.32	1043	-11.79	20230609	755	21.85	20230316	1330	-30.83	20220810	740	24.32	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
165	20230703	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-11	5	-1.18	162590063	174569	58.28	934	942	921	1214	654	934	931.38	0.74	0	-2389	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	614	21.47	0.74	12	0.26	43.00	1244.00	1330	20220810	-30.60	740	20221013	24.73	1043	-11.51	20230609	755	22.25	20230316	1330	-30.60	20220810	740	24.73	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
166	20230703	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	-2	5	-0.21	113604189	121573	40.59	934	942	925	1214	654	934	934.45	0.74	0	-15	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	620	21.67	0.75	12	0.18	43.00	1244.00	1330	20220810	-29.92	740	20221013	25.95	1043	-10.64	20230609	755	23.44	20230316	1330	-29.92	20220810	740	25.95	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
167	20230703	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	937	3	2	0.32	74777578	79829	26.65	934	942	930	1214	654	934	936.72	0.74	0	398	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	624	21.79	0.75	12	0.12	43.00	1244.00	1330	20220810	-29.55	740	20221013	26.62	1043	-10.16	20230609	755	24.11	20230316	1330	-29.55	20220810	740	26.62	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
168	20230703	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	2	2	0.21	40962352	43824	14.63	934	942	930	1214	654	934	934.70	0.74	0	11480	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	623	21.77	0.75	12	0.07	43.00	1244.00	1330	20220810	-29.62	740	20221013	26.49	1043	-10.26	20230609	755	23.97	20230316	1330	-29.62	20220810	740	26.49	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N
169	20230703	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	1	2	0.11	11572412	12395	4.14	934	935	931	1214	654	934	933.64	0.74	0	3944	957	945	931	919	905	938	912	333	280	500	630	1	1	66546465	622	21.74	0.75	12	0.02	43.00	1244.00	1330	20220810	-29.70	740	20221013	26.35	1043	-10.35	20230609	755	23.84	20230316	1330	-29.70	20220810	740	26.35	20221013	3.01	N	038620	500	332 억		493479	N	N	0	N	00	N