KissMeData/031860/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	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	57	2	5.58	1925854493	1781104	238.94	1026	1105	1026	1327	715	1021	1081.27	2.01	0	334709	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	948	-6.34	1.57	12	2.03	-170.00	688.00	1450	20220817	-25.66	435	20230313	147.82	1310	-17.71	20230420	435	147.82	20230313	1450	-25.66	20220817	435	147.82	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
3	20230731	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	54	2	5.29	1848348154	1709205	229.30	1026	1105	1026	1327	715	1021	1081.41	2.01	0	296537	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	945	-6.32	1.56	12	1.94	-170.00	688.00	1450	20220817	-25.86	435	20230313	147.13	1310	-17.94	20230420	435	147.13	20230313	1450	-25.86	20220817	435	147.13	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
4	20230731	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	57	2	5.58	1725969421	1595482	214.04	1026	1105	1026	1327	715	1021	1081.79	2.01	0	282994	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	948	-6.34	1.57	12	1.81	-170.00	688.00	1450	20220817	-25.66	435	20230313	147.82	1310	-17.71	20230420	435	147.82	20230313	1450	-25.66	20220817	435	147.82	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
5	20230731	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	58	2	5.68	1620147257	1497093	200.84	1026	1105	1026	1327	715	1021	1082.20	2.01	0	299333	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	949	-6.35	1.57	12	1.70	-170.00	688.00	1450	20220817	-25.59	435	20230313	148.05	1310	-17.63	20230420	435	148.05	20230313	1450	-25.59	20220817	435	148.05	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
6	20230731	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	58	2	5.68	1402331038	1296127	173.88	1026	1105	1026	1327	715	1021	1081.94	2.01	0	311989	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	949	-6.35	1.57	12	1.47	-170.00	688.00	1450	20220817	-25.59	435	20230313	148.05	1310	-17.63	20230420	435	148.05	20230313	1450	-25.59	20220817	435	148.05	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
7	20230731	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	55	2	5.39	1309999735	1210327	162.37	1026	1105	1026	1327	715	1021	1082.35	2.01	0	295712	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	946	-6.33	1.56	12	1.38	-170.00	688.00	1450	20220817	-25.79	435	20230313	147.36	1310	-17.86	20230420	435	147.36	20230313	1450	-25.79	20220817	435	147.36	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
8	20230731	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	65	2	6.37	899848301	832758	111.72	1026	1105	1026	1327	715	1021	1080.56	2.01	0	196504	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	955	-6.39	1.58	12	0.95	-170.00	688.00	1450	20220817	-25.10	435	20230313	149.66	1310	-17.10	20230420	435	149.66	20230313	1450	-25.10	20220817	435	149.66	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
9	20230731	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	21	2	2.06	1386973	1351	0.18	1026	1046	1026	1327	715	1021	1026.63	2.01	0	-12061	1068	1044	1022	998	976	1056	1010	440	306	500	690	1	1	87923965	916	-6.13	1.51	12	0.00	-170.00	688.00	1450	20220817	-28.14	435	20230313	139.54	1310	-20.46	20230420	435	139.54	20230313	1450	-28.14	20220817	435	139.54	20230313	0.70	N	031860	500	439 억		1771449	N	N	0	N	00	N
10	20230728	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1021	2	2	0.20	753416619	737022	39.82	1010	1046	1000	1324	714	1019	1022.24	2.04	0	-20119	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	898	-6.01	1.48	12	0.84	-170.00	688.00	1450	20220817	-29.59	435	20230313	134.71	1310	-22.06	20230420	435	134.71	20230313	1450	-29.59	20220817	435	134.71	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
11	20230728	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	-6	5	-0.59	692637304	677412	36.60	1010	1046	1000	1324	714	1019	1022.48	2.04	0	-13397	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	891	-5.96	1.47	12	0.77	-170.00	688.00	1450	20220817	-30.14	435	20230313	132.87	1310	-22.67	20230420	435	132.87	20230313	1450	-30.14	20220817	435	132.87	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
12	20230728	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	23	2	2.26	487022077	475826	25.71	1010	1046	1000	1324	714	1019	1023.53	2.04	0	68034	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	916	-6.13	1.51	12	0.54	-170.00	688.00	1450	20220817	-28.14	435	20230313	139.54	1310	-20.46	20230420	435	139.54	20230313	1450	-28.14	20220817	435	139.54	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
13	20230728	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	10	2	0.98	273512988	267551	14.45	1010	1046	1000	1324	714	1019	1022.28	2.04	0	22991	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	905	-6.05	1.50	12	0.30	-170.00	688.00	1450	20220817	-29.03	435	20230313	136.55	1310	-21.45	20230420	435	136.55	20230313	1450	-29.03	20220817	435	136.55	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
14	20230728	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	12	2	1.18	233105056	228396	12.34	1010	1046	1000	1324	714	1019	1020.62	2.04	0	18970	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	906	-6.06	1.50	12	0.26	-170.00	688.00	1450	20220817	-28.90	435	20230313	137.01	1310	-21.30	20230420	435	137.01	20230313	1450	-28.90	20220817	435	137.01	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
15	20230728	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	17	2	1.67	203449796	199650	10.79	1010	1046	1000	1324	714	1019	1019.03	2.04	0	19107	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	911	-6.09	1.51	12	0.23	-170.00	688.00	1450	20220817	-28.55	435	20230313	138.16	1310	-20.92	20230420	435	138.16	20230313	1450	-28.55	20220817	435	138.16	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
16	20230728	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	15	2	1.47	152255836	150018	8.10	1010	1046	1000	1324	714	1019	1014.92	2.04	0	1228	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	909	-6.08	1.50	12	0.17	-170.00	688.00	1450	20220817	-28.69	435	20230313	137.70	1310	-21.07	20230420	435	137.70	20230313	1450	-28.69	20220817	435	137.70	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
17	20230728	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-8	5	-0.79	4748437	4689	0.25	1010	1019	1010	1324	714	1019	1012.68	2.04	0	72	1143	1081	1041	979	939	1061	959	440	305	500	690	1	1	87923965	889	-5.95	1.47	12	0.01	-170.00	688.00	1450	20220817	-30.28	435	20230313	132.41	1310	-22.82	20230420	435	132.41	20230313	1450	-30.28	20220817	435	132.41	20230313	0.76	N	031860	500	439 억		1790420	N	N	0	N	00	N
18	20230727	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	-32	5	-3.04	1929502727	1838701	25.21	1052	1103	1001	1366	736	1051	1049.59	2.45	309976	-380331	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	896	-5.99	1.48	12	2.09	-170.00	688.00	1450	20220817	-29.72	435	20230313	134.25	1310	-22.21	20230420	435	134.25	20230313	1450	-29.72	20220817	435	134.25	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
19	20230727	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-31	5	-2.95	1838876811	1750176	24.00	1052	1103	1001	1366	736	1051	1050.68	2.45	309976	-349889	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	897	-6.00	1.48	12	1.99	-170.00	688.00	1450	20220817	-29.66	435	20230313	134.48	1310	-22.14	20230420	435	134.48	20230313	1450	-29.66	20220817	435	134.48	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
20	20230727	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-1	5	-0.10	1598917452	1515415	20.78	1052	1103	1001	1366	736	1051	1055.10	2.45	309976	-319164	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	923	-6.18	1.53	12	1.72	-170.00	688.00	1450	20220817	-27.59	435	20230313	141.38	1310	-19.85	20230420	435	141.38	20230313	1450	-27.59	20220817	435	141.38	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
21	20230727	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	0	3	0.00	1533494524	1453009	19.92	1052	1103	1001	1366	736	1051	1055.39	2.45	309976	-304465	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	924	-6.18	1.53	12	1.65	-170.00	688.00	1450	20220817	-27.52	435	20230313	141.61	1310	-19.77	20230420	435	141.61	20230313	1450	-27.52	20220817	435	141.61	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
22	20230727	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	35	2	3.33	1281343972	1217240	16.69	1052	1103	1001	1366	736	1051	1052.66	2.45	309976	-242425	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	955	-6.39	1.58	12	1.38	-170.00	688.00	1450	20220817	-25.10	435	20230313	149.66	1310	-17.10	20230420	435	149.66	20230313	1450	-25.10	20220817	435	149.66	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
23	20230727	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-20	5	-1.90	866519058	822751	11.28	1052	1103	1001	1366	736	1051	1053.20	2.45	309976	-196339	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	906	-6.06	1.50	12	0.94	-170.00	688.00	1450	20220817	-28.90	435	20230313	137.01	1310	-21.30	20230420	435	137.01	20230313	1450	-28.90	20220817	435	137.01	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
24	20230727	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-1	5	-0.10	635647988	599431	8.22	1052	1103	1001	1366	736	1051	1060.42	2.45	309976	-96361	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	923	-6.18	1.53	12	0.68	-170.00	688.00	1450	20220817	-27.59	435	20230313	141.38	1310	-19.85	20230420	435	141.38	20230313	1450	-27.59	20220817	435	141.38	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
25	20230727	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	25	2	2.38	83801952	78365	1.07	1052	1083	1052	1366	736	1051	1069.38	2.45	309976	-4394	1253	1152	1046	945	839	1202	995	440	315	500	710	1	1	87923965	946	-6.33	1.56	12	0.09	-170.00	688.00	1450	20220817	-25.79	435	20230313	147.36	1310	-17.86	20230420	435	147.36	20230313	1450	-25.79	20220817	435	147.36	20230313	0.85	N	031860	500	439 억		2156511	N	N	0	N	00	N
26	20230726	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	62	2	6.27	7718273830	7271393	210.62	998	1147	940	1285	693	989	1061.47	2.10	0	330197	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	924	-6.18	1.53	12	8.27	-170.00	688.00	1450	20220817	-27.52	435	20230313	141.61	1310	-19.77	20230420	435	141.61	20230313	1450	-27.52	20220817	435	141.61	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
27	20230726	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	74	2	7.48	7456469870	7020421	203.35	998	1147	940	1285	693	989	1062.11	2.10	0	317939	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	935	-6.25	1.55	12	7.98	-170.00	688.00	1450	20220817	-26.69	435	20230313	144.37	1310	-18.85	20230420	435	144.37	20230313	1450	-26.69	20220817	435	144.37	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
28	20230726	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	65	2	6.57	6976883206	6570331	190.32	998	1147	940	1285	693	989	1061.88	2.10	0	313739	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	927	-6.20	1.53	12	7.47	-170.00	688.00	1450	20220817	-27.31	435	20230313	142.30	1310	-19.54	20230420	435	142.30	20230313	1450	-27.31	20220817	435	142.30	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
29	20230726	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	110	2	11.12	6324833080	5959193	172.61	998	1147	940	1285	693	989	1061.36	2.10	0	252438	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	966	-6.46	1.60	12	6.78	-170.00	688.00	1450	20220817	-24.21	435	20230313	152.64	1310	-16.11	20230420	435	152.64	20230313	1450	-24.21	20220817	435	152.64	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
30	20230726	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	110	2	11.12	5175995537	4920049	142.51	998	1118	940	1285	693	989	1052.02	2.10	0	206578	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	966	-6.46	1.60	12	5.60	-170.00	688.00	1450	20220817	-24.21	435	20230313	152.64	1310	-16.11	20230420	435	152.64	20230313	1450	-24.21	20220817	435	152.64	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
31	20230726	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	75	2	7.58	2175140453	2142240	62.05	998	1067	940	1285	693	989	1015.36	2.10	0	157145	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	936	-6.26	1.55	12	2.44	-170.00	688.00	1450	20220817	-26.62	435	20230313	144.60	1310	-18.78	20230420	435	144.60	20230313	1450	-26.62	20220817	435	144.60	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
32	20230726	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	-25	5	-2.53	550437373	566459	16.41	998	1016	940	1285	693	989	971.72	2.10	0	57868	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	848	-5.67	1.40	12	0.64	-170.00	688.00	1450	20220817	-33.52	435	20230313	121.61	1310	-26.41	20230420	435	121.61	20230313	1450	-33.52	20220817	435	121.61	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
33	20230726	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	22	2	2.22	107972930	107375	3.11	998	1016	992	1285	693	989	1005.57	2.10	0	-10435	1106	1047	1011	952	916	1029	934	440	296	500	670	1	1	87923965	889	-5.95	1.47	12	0.12	-170.00	688.00	1450	20220817	-30.28	435	20230313	132.41	1310	-22.82	20230420	435	132.41	20230313	1450	-30.28	20220817	435	132.41	20230313	0.87	N	031860	500	439 억		1846535	N	N	0	N	00	N
34	20230725	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-51	5	-4.90	3486292487	3412132	83.28	1026	1070	975	1352	728	1040	1021.74	2.34	0	-245700	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	870	-5.82	1.44	12	3.88	-170.00	688.00	1450	20220817	-31.79	435	20230313	127.36	1310	-24.50	20230420	435	127.36	20230313	1450	-31.79	20220817	435	127.36	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
35	20230725	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-43	5	-4.13	3109951509	3032666	74.02	1026	1070	993	1352	728	1040	1025.48	2.34	0	-260634	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	877	-5.86	1.45	12	3.45	-170.00	688.00	1450	20220817	-31.24	435	20230313	129.20	1310	-23.89	20230420	435	129.20	20230313	1450	-31.24	20220817	435	129.20	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
36	20230725	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-9	5	-0.87	2542116749	2469504	60.27	1026	1070	999	1352	728	1040	1029.40	2.34	0	-21787	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	906	-6.06	1.50	12	2.81	-170.00	688.00	1450	20220817	-28.90	435	20230313	137.01	1310	-21.30	20230420	435	137.01	20230313	1450	-28.90	20220817	435	137.01	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
37	20230725	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	-23	5	-2.21	1731429320	1691596	41.29	1026	1056	999	1352	728	1040	1023.54	2.34	0	-41562	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	894	-5.98	1.48	12	1.92	-170.00	688.00	1450	20220817	-29.86	435	20230313	133.79	1310	-22.37	20230420	435	133.79	20230313	1450	-29.86	20220817	435	133.79	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
38	20230725	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-22	5	-2.12	1516165357	1480357	36.13	1026	1056	999	1352	728	1040	1024.18	2.34	0	20454	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	895	-5.99	1.48	12	1.68	-170.00	688.00	1450	20220817	-29.79	435	20230313	134.02	1310	-22.29	20230420	435	134.02	20230313	1450	-29.79	20220817	435	134.02	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
39	20230725	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	7	2	0.67	1278449111	1251116	30.53	1026	1056	999	1352	728	1040	1021.83	2.34	0	78189	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	921	-6.16	1.52	12	1.42	-170.00	688.00	1450	20220817	-27.79	435	20230313	140.69	1310	-20.08	20230420	435	140.69	20230313	1450	-27.79	20220817	435	140.69	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
40	20230725	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-30	5	-2.88	906447660	889431	21.71	1026	1056	999	1352	728	1040	1019.11	2.34	0	-1922	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	888	-5.94	1.47	12	1.01	-170.00	688.00	1450	20220817	-30.34	435	20230313	132.18	1310	-22.90	20230420	435	132.18	20230313	1450	-30.34	20220817	435	132.18	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
41	20230725	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-35	5	-3.37	123681802	121444	2.96	1026	1040	999	1352	728	1040	1018.25	2.34	0	-52443	1280	1159	1091	970	902	1126	937	440	312	500	700	1	1	87923965	884	-5.91	1.46	12	0.14	-170.00	688.00	1450	20220817	-30.69	435	20230313	131.03	1310	-23.28	20230420	435	131.03	20230313	1450	-30.69	20220817	435	131.03	20230313	0.87	N	031860	500	439 억		2056164	N	N	0	N	00	N
42	20230724	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-150	5	-12.61	4387952173	3978698	78.86	1192	1212	1023	1547	833	1190	1103.04	2.85	0	-483763	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	914	-6.12	1.51	12	4.53	-170.00	688.00	1450	20220817	-28.28	435	20230313	139.08	1310	-20.61	20230420	435	139.08	20230313	1450	-28.28	20220817	435	139.08	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
43	20230724	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-140	5	-11.76	4271885112	3867346	76.65	1192	1212	1023	1547	833	1190	1104.60	2.85	0	-435610	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	923	-6.18	1.53	12	4.40	-170.00	688.00	1450	20220817	-27.59	435	20230313	141.38	1310	-19.85	20230420	435	141.38	20230313	1450	-27.59	20220817	435	141.38	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
44	20230724	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-136	5	-11.43	3815043432	3432693	68.04	1192	1212	1023	1547	833	1190	1111.38	2.85	0	-266041	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	927	-6.20	1.53	12	3.90	-170.00	688.00	1450	20220817	-27.31	435	20230313	142.30	1310	-19.54	20230420	435	142.30	20230313	1450	-27.31	20220817	435	142.30	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
45	20230724	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-139	5	-11.68	3387769442	3027233	60.00	1192	1212	1023	1547	833	1190	1119.10	2.85	0	-151833	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	924	-6.18	1.53	12	3.44	-170.00	688.00	1450	20220817	-27.52	435	20230313	141.61	1310	-19.77	20230420	435	141.61	20230313	1450	-27.52	20220817	435	141.61	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
46	20230724	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-110	5	-9.24	2931263498	2599941	51.53	1192	1212	1023	1547	833	1190	1127.43	2.85	0	-112580	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	950	-6.35	1.57	12	2.96	-170.00	688.00	1450	20220817	-25.52	435	20230313	148.28	1310	-17.56	20230420	435	148.28	20230313	1450	-25.52	20220817	435	148.28	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
47	20230724	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	-104	5	-8.74	2163280971	1878248	37.23	1192	1212	1031	1547	833	1190	1151.75	2.85	0	-112284	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	955	-6.39	1.58	12	2.14	-170.00	688.00	1450	20220817	-25.10	435	20230313	149.66	1310	-17.10	20230420	435	149.66	20230313	1450	-25.10	20220817	435	149.66	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
48	20230724	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-18	5	-1.51	1129136086	949865	18.83	1192	1212	1158	1547	833	1190	1188.73	2.85	0	-305173	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	1030	-6.89	1.70	12	1.08	-170.00	688.00	1450	20220817	-19.17	435	20230313	169.43	1310	-10.53	20230420	435	169.43	20230313	1450	-19.17	20220817	435	169.43	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
49	20230724	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	8	2	0.67	154188499	128831	2.55	1192	1212	1191	1547	833	1190	1196.83	2.85	0	9315	1270	1229	1160	1119	1050	1250	1140	440	357	500	800	1	1	87923965	1053	-7.05	1.74	12	0.15	-170.00	688.00	1450	20220817	-17.38	435	20230313	175.40	1310	-8.55	20230420	435	175.40	20230313	1450	-17.38	20220817	435	175.40	20230313	0.81	N	031860	500	439 억		2503945	N	N	0	N	00	N
50	20230721	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	98	2	8.97	5839367907	5023872	109.81	1092	1201	1091	1419	765	1092	1162.33	2.75	0	132150	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1046	-7.00	1.73	12	5.71	-170.00	688.00	1450	20220817	-17.93	435	20230313	173.56	1310	-9.16	20230420	435	173.56	20230313	1450	-17.93	20220817	435	173.56	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
51	20230721	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	89	2	8.15	5436822804	4684512	102.39	1092	1201	1091	1419	765	1092	1160.60	2.75	0	172493	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1038	-6.95	1.72	12	5.33	-170.00	688.00	1450	20220817	-18.55	435	20230313	171.49	1310	-9.85	20230420	435	171.49	20230313	1450	-18.55	20220817	435	171.49	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
52	20230721	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	83	2	7.60	5030578760	4338779	94.83	1092	1201	1091	1419	765	1092	1159.45	2.75	0	231570	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1033	-6.91	1.71	12	4.93	-170.00	688.00	1450	20220817	-18.97	435	20230313	170.11	1310	-10.31	20230420	435	170.11	20230313	1450	-18.97	20220817	435	170.11	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
53	20230721	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	97	2	8.88	4729025929	4083059	89.24	1092	1201	1091	1419	765	1092	1158.21	2.75	0	298646	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1045	-6.99	1.73	12	4.64	-170.00	688.00	1450	20220817	-18.00	435	20230313	173.33	1310	-9.24	20230420	435	173.33	20230313	1450	-18.00	20220817	435	173.33	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
54	20230721	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	71	2	6.50	4332876794	3746384	81.89	1092	1201	1091	1419	765	1092	1156.56	2.75	0	157183	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1023	-6.84	1.69	12	4.26	-170.00	688.00	1450	20220817	-19.79	435	20230313	167.36	1310	-11.22	20230420	435	167.36	20230313	1450	-19.79	20220817	435	167.36	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
55	20230721	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	74	2	6.78	4101085985	3547783	77.55	1092	1201	1091	1419	765	1092	1155.96	2.75	0	91342	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1025	-6.86	1.69	12	4.04	-170.00	688.00	1450	20220817	-19.59	435	20230313	168.05	1310	-10.99	20230420	435	168.05	20230313	1450	-19.59	20220817	435	168.05	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
56	20230721	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	97	2	8.88	3069039123	2678168	58.54	1092	1195	1091	1419	765	1092	1145.96	2.75	0	-47719	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	1045	-6.99	1.73	12	3.05	-170.00	688.00	1450	20220817	-18.00	435	20230313	173.33	1310	-9.24	20230420	435	173.33	20230313	1450	-18.00	20220817	435	173.33	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
57	20230721	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	44	2	4.03	347578427	307527	6.72	1092	1152	1091	1419	765	1092	1130.29	2.75	0	-110112	1201	1146	1072	1017	943	1174	1045	440	327	500	740	1	1	87923965	999	-6.68	1.65	12	0.35	-170.00	688.00	1450	20220817	-21.66	435	20230313	161.15	1310	-13.28	20230420	435	161.15	20230313	1450	-21.66	20220817	435	161.15	20230313	0.81	N	031860	500	439 억		2414005	N	N	0	N	00	N
58	20230720	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	67	2	6.54	4892663751	4563983	126.02	999	1127	998	1332	718	1025	1072.01	1.82	0	833296	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	960	-6.42	1.59	12	5.19	-170.00	688.00	1450	20220817	-24.69	435	20230313	151.03	1310	-16.64	20230420	435	151.03	20230313	1450	-24.69	20220817	435	151.03	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
59	20230720	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	73	2	7.12	4748609943	4432560	122.39	999	1127	998	1332	718	1025	1071.30	1.82	0	814112	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	965	-6.46	1.60	12	5.04	-170.00	688.00	1450	20220817	-24.28	435	20230313	152.41	1310	-16.18	20230420	435	152.41	20230313	1450	-24.28	20220817	435	152.41	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
60	20230720	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	48	2	4.68	3386459267	3189234	88.06	999	1091	998	1332	718	1025	1061.84	1.82	0	623461	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	943	-6.31	1.56	12	3.63	-170.00	688.00	1450	20220817	-26.00	435	20230313	146.67	1310	-18.09	20230420	435	146.67	20230313	1450	-26.00	20220817	435	146.67	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
61	20230720	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	33	2	3.22	2914738083	2743611	75.76	999	1091	998	1332	718	1025	1062.37	1.82	0	662905	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	930	-6.22	1.54	12	3.12	-170.00	688.00	1450	20220817	-27.03	435	20230313	143.22	1310	-19.24	20230420	435	143.22	20230313	1450	-27.03	20220817	435	143.22	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
62	20230720	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	44	2	4.29	2649575596	2492644	68.83	999	1091	998	1332	718	1025	1062.96	1.82	0	693222	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	940	-6.29	1.55	12	2.83	-170.00	688.00	1450	20220817	-26.28	435	20230313	145.75	1310	-18.40	20230420	435	145.75	20230313	1450	-26.28	20220817	435	145.75	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
63	20230720	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	29	2	2.83	1949263423	1837685	50.74	999	1091	998	1332	718	1025	1060.72	1.82	0	524996	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	927	-6.20	1.53	12	2.09	-170.00	688.00	1450	20220817	-27.31	435	20230313	142.30	1310	-19.54	20230420	435	142.30	20230313	1450	-27.31	20220817	435	142.30	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
64	20230720	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	59	2	5.76	1350795157	1276383	35.24	999	1084	998	1332	718	1025	1058.30	1.82	0	494615	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	953	-6.38	1.58	12	1.45	-170.00	688.00	1450	20220817	-25.24	435	20230313	149.20	1310	-17.25	20230420	435	149.20	20230313	1450	-25.24	20220817	435	149.20	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
65	20230720	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	5	2	0.49	97051205	95323	2.63	999	1034	998	1332	718	1025	1018.13	1.82	0	6117	1181	1103	1018	940	855	1060	897	440	307	500	690	1	1	87923965	906	-6.06	1.50	12	0.11	-170.00	688.00	1450	20220817	-28.97	435	20230313	136.78	1310	-21.37	20230420	435	136.78	20230313	1450	-28.97	20220817	435	136.78	20230313	0.82	N	031860	500	439 억		1599596	N	N	0	N	00	N
66	20230719	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	1	2	0.10	3702590583	3620887	34.77	1030	1096	933	1331	717	1024	1022.56	1.64	0	171155	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	901	-6.03	1.49	12	4.12	-170.00	688.00	1450	20220817	-29.31	435	20230313	135.63	1310	-21.76	20230420	435	135.63	20230313	1450	-29.31	20220817	435	135.63	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
67	20230719	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-9	5	-0.88	3667269841	3586262	34.43	1030	1096	933	1331	717	1024	1022.59	1.64	0	176268	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	892	-5.97	1.48	12	4.08	-170.00	688.00	1450	20220817	-30.00	435	20230313	133.33	1310	-22.52	20230420	435	133.33	20230313	1450	-30.00	20220817	435	133.33	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
68	20230719	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-1	5	-0.10	3364198497	3286744	31.56	1030	1096	933	1331	717	1024	1023.57	1.64	0	143510	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	899	-6.02	1.49	12	3.74	-170.00	688.00	1450	20220817	-29.45	435	20230313	135.17	1310	-21.91	20230420	435	135.17	20230313	1450	-29.45	20220817	435	135.17	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
69	20230719	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	2	2	0.20	3225664209	3151087	30.26	1030	1096	933	1331	717	1024	1023.67	1.64	0	159845	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	902	-6.04	1.49	12	3.58	-170.00	688.00	1450	20220817	-29.24	435	20230313	135.86	1310	-21.68	20230420	435	135.86	20230313	1450	-29.24	20220817	435	135.86	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
70	20230719	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	0	3	0.00	3052961952	2983329	28.64	1030	1096	933	1331	717	1024	1023.34	1.64	0	142931	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	900	-6.02	1.49	12	3.39	-170.00	688.00	1450	20220817	-29.38	435	20230313	135.40	1310	-21.83	20230420	435	135.40	20230313	1450	-29.38	20220817	435	135.40	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
71	20230719	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	3	2	0.29	2776456468	2714631	26.06	1030	1096	933	1331	717	1024	1022.77	1.64	0	126936	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	903	-6.04	1.49	12	3.09	-170.00	688.00	1450	20220817	-29.17	435	20230313	136.09	1310	-21.60	20230420	435	136.09	20230313	1450	-29.17	20220817	435	136.09	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
72	20230719	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-26	5	-2.54	2089267943	2034902	19.54	1030	1096	933	1331	717	1024	1026.72	1.64	0	108507	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	877	-5.87	1.45	12	2.31	-170.00	688.00	1450	20220817	-31.17	435	20230313	129.43	1310	-23.82	20230420	435	129.43	20230313	1450	-31.17	20220817	435	129.43	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
73	20230719	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	51	2	4.98	339775335	320484	3.08	1030	1096	1030	1331	717	1024	1060.21	1.64	0	37334	1218	1121	1053	956	888	1169	1004	440	307	500	690	1	1	87923965	945	-6.32	1.56	12	0.36	-170.00	688.00	1450	20220817	-25.86	435	20230313	147.13	1310	-17.94	20230420	435	147.13	20230313	1450	-25.86	20220817	435	147.13	20230313	0.84	N	031860	500	439 억		1438991	N	N	0	N	00	N
74	20230718	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	1	2	0.10	11248301236	10390632	33.68	998	1150	985	1329	717	1023	1082.56	0.42	0	1064569	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	900	-6.02	1.49	12	11.82	-170.00	688.00	1450	20220817	-29.38	435	20230313	135.40	1310	-21.83	20230420	435	135.40	20230313	1450	-29.38	20220817	435	135.40	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
75	20230718	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1021	-2	5	-0.20	11036100278	10183504	33.01	998	1150	985	1329	717	1023	1083.74	0.42	0	1031320	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	898	-6.01	1.48	12	11.58	-170.00	688.00	1450	20220817	-29.59	435	20230313	134.71	1310	-22.06	20230420	435	134.71	20230313	1450	-29.59	20220817	435	134.71	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
76	20230718	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	28	2	2.74	10316473979	9486248	30.75	998	1150	985	1329	717	1023	1087.54	0.42	0	1190955	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	924	-6.18	1.53	12	10.79	-170.00	688.00	1450	20220817	-27.52	435	20230313	141.61	1310	-19.77	20230420	435	141.61	20230313	1450	-27.52	20220817	435	141.61	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
77	20230718	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	31	2	3.03	9793924399	8985561	29.12	998	1150	985	1329	717	1023	1089.98	0.42	0	1192382	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	927	-6.20	1.53	12	10.22	-170.00	688.00	1450	20220817	-27.31	435	20230313	142.30	1310	-19.54	20230420	435	142.30	20230313	1450	-27.31	20220817	435	142.30	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
78	20230718	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	53	2	5.18	8888708134	8136568	26.37	998	1150	985	1329	717	1023	1092.47	0.42	0	1144367	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	946	-6.33	1.56	12	9.25	-170.00	688.00	1450	20220817	-25.79	435	20230313	147.36	1310	-17.86	20230420	435	147.36	20230313	1450	-25.79	20220817	435	147.36	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
79	20230718	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	88	2	8.60	7988097190	7312417	23.70	998	1150	985	1329	717	1023	1092.43	0.42	0	903728	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	977	-6.54	1.61	12	8.32	-170.00	688.00	1450	20220817	-23.38	435	20230313	155.40	1310	-15.19	20230420	435	155.40	20230313	1450	-23.38	20220817	435	155.40	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
80	20230718	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	105	2	10.26	5838096653	5407951	17.53	998	1150	985	1329	717	1023	1079.57	0.42	0	603933	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	992	-6.64	1.64	12	6.15	-170.00	688.00	1450	20220817	-22.21	435	20230313	159.31	1310	-13.89	20230420	435	159.31	20230313	1450	-22.21	20220817	435	159.31	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
81	20230718	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-5	5	-0.49	308948269	303218	0.98	998	1070	985	1329	717	1023	1018.86	0.42	0	22983	1457	1240	1054	837	651	1147	744	440	306	500	690	1	1	87923965	895	-5.99	1.48	12	0.34	-170.00	688.00	1450	20220817	-29.79	435	20230313	134.02	1310	-22.29	20230420	435	134.02	20230313	1450	-29.79	20220817	435	134.02	20230313	0.87	N	031860	500	439 억		373031	N	N	0	N	00	N
82	20230717	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-216	5	-17.43	29742518413	30601450	380.43	1240	1271	868	1610	868	1239	971.80	2.95	0	-1850583	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	899	-6.02	1.49	12	34.80	-170.00	688.00	1450	20220817	-29.45	435	20230313	135.17	1310	-21.91	20230420	435	135.17	20230313	1450	-29.45	20220817	435	135.17	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
83	20230717	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-239	5	-19.29	29024631522	29892039	371.61	1240	1271	868	1610	868	1239	970.98	2.95	0	-1856649	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	879	-5.88	1.45	12	34.00	-170.00	688.00	1450	20220817	-31.03	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1450	-31.03	20220817	435	129.89	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
84	20230717	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-237	5	-19.13	26986945838	27882954	346.63	1240	1271	868	1610	868	1239	967.87	2.95	0	-1757294	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	881	-5.89	1.46	12	31.71	-170.00	688.00	1450	20220817	-30.90	435	20230313	130.34	1310	-23.51	20230420	435	130.34	20230313	1450	-30.90	20220817	435	130.34	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
85	20230717	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	-282	5	-22.76	23002789867	23815599	296.07	1240	1271	868	1610	868	1239	965.87	2.95	0	-1635189	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	841	-5.63	1.39	12	27.09	-170.00	688.00	1450	20220817	-34.00	435	20230313	120.00	1310	-26.95	20230420	435	120.00	20230313	1450	-34.00	20220817	435	120.00	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
86	20230717	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-335	5	-27.04	18542196462	19079498	237.19	1240	1271	868	1610	868	1239	971.84	2.95	0	-1321539	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	795	-5.32	1.31	12	21.70	-170.00	688.00	1450	20220817	-37.66	435	20230313	107.82	1310	-30.99	20230420	435	107.82	20230313	1450	-37.66	20220817	435	107.82	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
87	20230717	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	-310	5	-25.02	12293189681	12005085	149.24	1240	1271	880	1610	868	1239	1024.00	2.95	0	-298147	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	817	-5.46	1.35	12	13.65	-170.00	688.00	1450	20220817	-35.93	435	20230313	113.56	1310	-29.08	20230420	435	113.56	20230313	1450	-35.93	20220817	435	113.56	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
88	20230717	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	-213	5	-17.19	5129032566	4564460	56.74	1240	1271	953	1610	868	1239	1123.69	2.95	0	450848	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	902	-6.04	1.49	12	5.19	-170.00	688.00	1450	20220817	-29.24	435	20230313	135.86	1310	-21.68	20230420	435	135.86	20230313	1450	-29.24	20220817	435	135.86	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
89	20230717	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	10	2	0.81	488121040	390798	4.86	1240	1271	1240	1610	868	1239	1249.04	2.95	0	-39503	1352	1295	1201	1144	1050	1324	1173	440	371	500	840	1	1	87923965	1098	-7.35	1.82	12	0.44	-170.00	688.00	1450	20220817	-13.86	435	20230313	187.13	1310	-4.66	20230420	435	187.13	20230313	1450	-13.86	20220817	435	187.13	20230313	0.85	N	031860	500	439 억		2592518	N	N	0	N	00	N
90	20230714	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	119	2	10.62	9601198693	7992870	155.01	1117	1258	1107	1456	784	1120	1201.21	2.77	0	192351	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1089	-7.29	1.80	12	9.09	-170.00	688.00	1450	20220817	-14.55	435	20230313	184.83	1310	-5.42	20230420	435	184.83	20230313	1450	-14.55	20220817	435	184.83	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
91	20230714	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	112	2	10.00	9364299576	7800550	151.28	1117	1258	1107	1456	784	1120	1200.47	2.77	0	189987	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1083	-7.25	1.79	12	8.87	-170.00	688.00	1450	20220817	-15.03	435	20230313	183.22	1310	-5.95	20230420	435	183.22	20230313	1450	-15.03	20220817	435	183.22	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
92	20230714	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	98	2	8.75	8833922392	7369154	142.91	1117	1258	1107	1456	784	1120	1198.77	2.77	0	195436	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1071	-7.16	1.77	12	8.38	-170.00	688.00	1450	20220817	-16.00	435	20230313	180.00	1310	-7.02	20230420	435	180.00	20230313	1450	-16.00	20220817	435	180.00	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
93	20230714	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	124	2	11.07	6917785808	5816688	112.80	1117	1258	1107	1456	784	1120	1189.30	2.77	0	-9159	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1094	-7.32	1.81	12	6.62	-170.00	688.00	1450	20220817	-14.21	435	20230313	185.98	1310	-5.04	20230420	435	185.98	20230313	1450	-14.21	20220817	435	185.98	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
94	20230714	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	53	2	4.73	4534785778	3860778	74.87	1117	1196	1107	1456	784	1120	1174.58	2.77	0	-151957	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1031	-6.90	1.70	12	4.39	-170.00	688.00	1450	20220817	-19.10	435	20230313	169.66	1310	-10.46	20230420	435	169.66	20230313	1450	-19.10	20220817	435	169.66	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
95	20230714	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	72	2	6.43	4124034021	3513067	68.13	1117	1196	1107	1456	784	1120	1173.91	2.77	0	-109005	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1048	-7.01	1.73	12	4.00	-170.00	688.00	1450	20220817	-17.79	435	20230313	174.02	1310	-9.01	20230420	435	174.02	20230313	1450	-17.79	20220817	435	174.02	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
96	20230714	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	72	2	6.43	3090662381	2642567	51.25	1117	1196	1107	1456	784	1120	1169.57	2.77	0	-84866	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1048	-7.01	1.73	12	3.01	-170.00	688.00	1450	20220817	-17.79	435	20230313	174.02	1310	-9.01	20230420	435	174.02	20230313	1450	-17.79	20220817	435	174.02	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
97	20230714	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	29	2	2.59	197500542	174010	3.37	1117	1154	1107	1456	784	1120	1135.00	2.77	0	27728	1204	1162	1104	1062	1004	1183	1083	440	336	500	760	1	1	87923965	1010	-6.76	1.67	12	0.20	-170.00	688.00	1450	20220817	-20.76	435	20230313	164.14	1310	-12.29	20230420	435	164.14	20230313	1450	-20.76	20220817	435	164.14	20230313	0.87	N	031860	500	439 억		2437569	N	N	0	N	00	N
98	20230713	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	53	2	4.97	5614822427	5117054	54.57	1067	1146	1046	1387	747	1067	1097.24	2.68	0	88201	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	985	-6.59	1.63	12	5.82	-170.00	688.00	1450	20220817	-22.76	435	20230313	157.47	1310	-14.50	20230420	435	157.47	20230313	1450	-22.76	20220817	435	157.47	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
99	20230713	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	62	2	5.81	5231815929	4776001	50.93	1067	1146	1046	1387	747	1067	1095.44	2.68	0	164149	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	993	-6.64	1.64	12	5.43	-170.00	688.00	1450	20220817	-22.14	435	20230313	159.54	1310	-13.82	20230420	435	159.54	20230313	1450	-22.14	20220817	435	159.54	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
100	20230713	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	35	2	3.28	4506155594	4121455	43.95	1067	1146	1046	1387	747	1067	1093.34	2.68	0	16496	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	969	-6.48	1.60	12	4.69	-170.00	688.00	1450	20220817	-24.00	435	20230313	153.33	1310	-15.88	20230420	435	153.33	20230313	1450	-24.00	20220817	435	153.33	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
101	20230713	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	23	2	2.16	4117338007	3767806	40.18	1067	1146	1046	1387	747	1067	1092.77	2.68	0	-35041	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	958	-6.41	1.58	12	4.29	-170.00	688.00	1450	20220817	-24.83	435	20230313	150.57	1310	-16.79	20230420	435	150.57	20230313	1450	-24.83	20220817	435	150.57	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
102	20230713	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	28	2	2.62	3750945801	3433385	36.62	1067	1146	1046	1387	747	1067	1092.50	2.68	0	-34615	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	963	-6.44	1.59	12	3.90	-170.00	688.00	1450	20220817	-24.48	435	20230313	151.72	1310	-16.41	20230420	435	151.72	20230313	1450	-24.48	20220817	435	151.72	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
103	20230713	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	4	2	0.37	3120372212	2860343	30.50	1067	1146	1046	1387	747	1067	1090.91	2.68	0	-100751	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	942	-6.30	1.56	12	3.25	-170.00	688.00	1450	20220817	-26.14	435	20230313	146.21	1310	-18.24	20230420	435	146.21	20230313	1450	-26.14	20220817	435	146.21	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
104	20230713	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	5	2	0.47	2669194464	2439674	26.02	1067	1146	1046	1387	747	1067	1094.08	2.68	0	-100673	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	943	-6.31	1.56	12	2.77	-170.00	688.00	1450	20220817	-26.07	435	20230313	146.44	1310	-18.17	20230420	435	146.44	20230313	1450	-26.07	20220817	435	146.44	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
105	20230713	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	15	2	1.41	253806282	237337	2.53	1067	1083	1060	1387	747	1067	1069.40	2.68	0	-50879	1239	1152	1021	934	803	1196	978	440	320	500	720	1	1	87923965	951	-6.36	1.57	12	0.27	-170.00	688.00	1450	20220817	-25.38	435	20230313	148.74	1310	-17.40	20230420	435	148.74	20230313	1450	-25.38	20220817	435	148.74	20230313	0.88	N	031860	500	439 억		2355294	N	N	0	N	00	N
106	20230712	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	133	2	14.24	9527322955	9314479	1047.57	890	1108	890	1214	654	934	1022.73	2.26	0	456070	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	938	-6.28	1.55	12	10.59	-170.00	688.00	1450	20220817	-26.41	435	20230313	145.29	1310	-18.55	20230420	435	145.29	20230313	1450	-26.41	20220817	435	145.29	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
107	20230712	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	123	2	13.17	8727888068	8562576	963.00	890	1108	890	1214	654	934	1019.31	2.26	0	278186	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	929	-6.22	1.54	12	9.74	-170.00	688.00	1450	20220817	-27.10	435	20230313	142.99	1310	-19.31	20230420	435	142.99	20230313	1450	-27.10	20220817	435	142.99	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
108	20230712	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	68	2	7.28	3295638121	3419196	384.55	890	1006	890	1214	654	934	963.86	2.26	0	357889	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	881	-5.89	1.46	12	3.89	-170.00	688.00	1450	20220817	-30.90	435	20230313	130.34	1310	-23.51	20230420	435	130.34	20230313	1450	-30.90	20220817	435	130.34	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
109	20230712	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	56	2	6.00	2202487984	2319826	260.90	890	990	890	1214	654	934	949.42	2.26	0	566612	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	870	-5.82	1.44	12	2.64	-170.00	688.00	1450	20220817	-31.72	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1450	-31.72	20220817	435	127.59	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
110	20230712	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	33	2	3.53	1472213656	1573179	176.93	890	970	890	1214	654	934	935.82	2.26	0	385175	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	850	-5.69	1.41	12	1.79	-170.00	688.00	1450	20220817	-33.31	435	20230313	122.30	1310	-26.18	20230420	435	122.30	20230313	1450	-33.31	20220817	435	122.30	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
111	20230712	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	-4	5	-0.43	665525008	728147	81.89	890	943	890	1214	654	934	914.00	2.26	0	329549	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	818	-5.47	1.35	12	0.83	-170.00	688.00	1450	20220817	-35.86	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1450	-35.86	20220817	435	113.79	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
112	20230712	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	2	2	0.21	610815280	669379	75.28	890	943	890	1214	654	934	912.51	2.26	0	310595	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	823	-5.51	1.36	12	0.76	-170.00	688.00	1450	20220817	-35.45	435	20230313	115.17	1310	-28.55	20230420	435	115.17	20230313	1450	-35.45	20220817	435	115.17	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
113	20230712	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-29	5	-3.10	121634085	136282	15.33	890	909	890	1214	654	934	892.52	2.26	0	33348	974	953	919	898	864	964	909	440	280	500	630	1	1	87923965	796	-5.32	1.32	12	0.15	-170.00	688.00	1450	20220817	-37.59	435	20230313	108.05	1310	-30.92	20230420	435	108.05	20230313	1450	-37.59	20220817	435	108.05	20230313	0.92	N	031860	500	439 억		1984312	N	N	0	N	00	N
114	20230711	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	44	2	4.94	810559564	889152	120.55	891	940	885	1157	623	890	911.59	2.35	0	39417	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	821	-5.49	1.36	12	1.01	-170.00	688.00	1450	20220817	-35.59	435	20230313	114.71	1310	-28.70	20230420	435	114.71	20230313	1450	-35.59	20220817	435	114.71	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
115	20230711	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	25	2	2.81	601765371	663899	90.01	891	940	885	1157	623	890	906.41	2.35	0	42517	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	805	-5.38	1.33	12	0.76	-170.00	688.00	1450	20220817	-36.90	435	20230313	110.34	1310	-30.15	20230420	435	110.34	20230313	1450	-36.90	20220817	435	110.34	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
116	20230711	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	31	2	3.48	534123158	590002	79.99	891	940	885	1157	623	890	905.29	2.35	0	61533	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	810	-5.42	1.34	12	0.67	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
117	20230711	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	21	2	2.36	363297867	405375	54.96	891	918	885	1157	623	890	896.20	2.35	0	34799	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	801	-5.36	1.32	12	0.46	-170.00	688.00	1450	20220817	-37.17	435	20230313	109.43	1310	-30.46	20230420	435	109.43	20230313	1450	-37.17	20220817	435	109.43	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
118	20230711	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	898	8	2	0.90	261877222	292807	39.70	891	910	885	1157	623	890	894.37	2.35	0	-2878	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	790	-5.28	1.31	12	0.33	-170.00	688.00	1450	20220817	-38.07	435	20230313	106.44	1310	-31.45	20230420	435	106.44	20230313	1450	-38.07	20220817	435	106.44	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
119	20230711	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	2	2	0.22	229368847	256301	34.75	891	910	885	1157	623	890	894.92	2.35	0	4539	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	784	-5.25	1.30	12	0.29	-170.00	688.00	1450	20220817	-38.48	435	20230313	105.06	1310	-31.91	20230420	435	105.06	20230313	1450	-38.48	20220817	435	105.06	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
120	20230711	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	7	2	0.79	94613591	104988	14.23	891	910	891	1157	623	890	901.18	2.35	0	12213	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	789	-5.28	1.30	12	0.12	-170.00	688.00	1450	20220817	-38.14	435	20230313	106.21	1310	-31.53	20230420	435	106.21	20230313	1450	-38.14	20220817	435	106.21	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
121	20230711	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	20	2	2.25	17512022	19578	2.65	891	910	891	1157	623	890	894.47	2.35	0	4730	952	920	905	873	858	913	866	440	267	500	600	1	1	87923965	800	-5.35	1.32	12	0.02	-170.00	688.00	1450	20220817	-37.24	435	20230313	109.20	1310	-30.53	20230420	435	109.20	20230313	1450	-37.24	20220817	435	109.20	20230313	0.91	N	031860	500	439 억		2068607	N	N	0	N	00	N
122	20230710	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	-25	5	-2.73	671862621	737546	138.20	935	937	890	1189	641	915	910.94	2.28	0	57793	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	783	-5.24	1.29	12	0.84	-170.00	688.00	1450	20220817	-38.62	435	20230313	104.60	1310	-32.06	20230420	435	104.60	20230313	1450	-38.62	20220817	435	104.60	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
123	20230710	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	-5	5	-0.55	566852882	620118	116.20	935	937	900	1189	641	915	914.10	2.28	0	38234	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	800	-5.35	1.32	12	0.71	-170.00	688.00	1450	20220817	-37.24	435	20230313	109.20	1310	-30.53	20230420	435	109.20	20230313	1450	-37.24	20220817	435	109.20	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
124	20230710	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	2	2	0.22	348017214	379301	71.07	935	937	900	1189	641	915	917.52	2.28	0	57475	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	806	-5.39	1.33	12	0.43	-170.00	688.00	1450	20220817	-36.76	435	20230313	110.80	1310	-30.00	20230420	435	110.80	20230313	1450	-36.76	20220817	435	110.80	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
125	20230710	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	6	2	0.66	313036020	341221	63.94	935	937	900	1189	641	915	917.40	2.28	0	57572	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	810	-5.42	1.34	12	0.39	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
126	20230710	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	5	2	0.55	258657650	282010	52.84	935	937	900	1189	641	915	917.19	2.28	0	58140	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	809	-5.41	1.34	12	0.32	-170.00	688.00	1450	20220817	-36.55	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1450	-36.55	20220817	435	111.49	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
127	20230710	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	8	2	0.87	164795952	180594	33.84	935	937	900	1189	641	915	912.52	2.28	0	28947	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	812	-5.43	1.34	12	0.21	-170.00	688.00	1450	20220817	-36.34	435	20230313	112.18	1310	-29.54	20230420	435	112.18	20230313	1450	-36.34	20220817	435	112.18	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
128	20230710	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	-5	5	-0.55	105433121	115630	21.67	935	937	900	1189	641	915	911.81	2.28	0	11209	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	800	-5.35	1.32	12	0.13	-170.00	688.00	1450	20220817	-37.24	435	20230313	109.20	1310	-30.53	20230420	435	109.20	20230313	1450	-37.24	20220817	435	109.20	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
129	20230710	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-12	5	-1.31	20952038	22824	4.28	935	937	902	1189	641	915	917.98	2.28	0	980	964	939	905	880	846	952	893	440	274	500	620	1	1	87923965	794	-5.31	1.31	12	0.03	-170.00	688.00	1450	20220817	-37.72	435	20230313	107.59	1310	-31.07	20230420	435	107.59	20230313	1450	-37.72	20220817	435	107.59	20230313	0.91	N	031860	500	439 억		2000286	N	N	0	N	00	N
130	20230707	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	13	2	1.44	479704631	532981	52.24	902	930	871	1172	632	902	900.04	2.25	0	15378	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	805	-5.38	1.33	12	0.61	-170.00	688.00	1450	20220817	-36.90	435	20230313	110.34	1310	-30.15	20230420	435	110.34	20230313	1450	-36.90	20220817	435	110.34	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
131	20230707	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	13	2	1.44	459584804	510967	50.08	902	930	871	1172	632	902	899.44	2.25	0	16294	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	805	-5.38	1.33	12	0.58	-170.00	688.00	1450	20220817	-36.90	435	20230313	110.34	1310	-30.15	20230420	435	110.34	20230313	1450	-36.90	20220817	435	110.34	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
132	20230707	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	8	2	0.89	346333472	387363	37.96	902	916	871	1172	632	902	894.08	2.25	0	19934	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	800	-5.35	1.32	12	0.44	-170.00	688.00	1450	20220817	-37.24	435	20230313	109.20	1310	-30.53	20230420	435	109.20	20230313	1450	-37.24	20220817	435	109.20	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
133	20230707	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-5	5	-0.55	231469464	260747	25.56	902	916	871	1172	632	902	887.72	2.25	0	-25419	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	789	-5.28	1.30	12	0.30	-170.00	688.00	1450	20220817	-38.14	435	20230313	106.21	1310	-31.53	20230420	435	106.21	20230313	1450	-38.14	20220817	435	106.21	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
134	20230707	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-5	5	-0.55	192609073	217474	21.31	902	916	871	1172	632	902	885.66	2.25	0	-10598	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	789	-5.28	1.30	12	0.25	-170.00	688.00	1450	20220817	-38.14	435	20230313	106.21	1310	-31.53	20230420	435	106.21	20230313	1450	-38.14	20220817	435	106.21	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
135	20230707	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	-15	5	-1.66	173682420	196216	19.23	902	916	871	1172	632	902	885.16	2.25	0	-5643	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	780	-5.22	1.29	12	0.22	-170.00	688.00	1450	20220817	-38.83	435	20230313	103.91	1310	-32.29	20230420	435	103.91	20230313	1450	-38.83	20220817	435	103.91	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
136	20230707	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	-8	5	-0.89	127059714	144081	14.12	902	916	871	1172	632	902	881.86	2.25	0	1936	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	786	-5.26	1.30	12	0.16	-170.00	688.00	1450	20220817	-38.34	435	20230313	105.52	1310	-31.76	20230420	435	105.52	20230313	1450	-38.34	20220817	435	105.52	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
137	20230707	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	6	2	0.67	3253740	3607	0.35	902	916	902	1172	632	902	902.06	2.25	0	-47	978	939	917	878	856	929	868	440	270	500	610	1	1	87923965	798	-5.34	1.32	12	0.00	-170.00	688.00	1450	20220817	-37.38	435	20230313	108.74	1310	-30.69	20230420	435	108.74	20230313	1450	-37.38	20220817	435	108.74	20230313	0.91	N	031860	500	439 억		1974106	N	N	0	N	00	N
138	20230706	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	-12	5	-1.31	938364764	1019729	94.29	919	956	895	1188	640	914	920.21	2.32	0	-67559	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	793	-5.31	1.31	12	1.16	-170.00	688.00	1450	20220817	-37.79	435	20230313	107.36	1310	-31.15	20230420	435	107.36	20230313	1450	-37.79	20220817	435	107.36	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
139	20230706	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-13	5	-1.42	923449931	1003153	92.75	919	956	895	1188	640	914	920.55	2.32	0	-66873	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	792	-5.30	1.31	12	1.14	-170.00	688.00	1450	20220817	-37.86	435	20230313	107.13	1310	-31.22	20230420	435	107.13	20230313	1450	-37.86	20220817	435	107.13	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
140	20230706	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	-14	5	-1.53	793470721	858556	79.38	919	956	895	1188	640	914	924.19	2.32	0	-51515	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	791	-5.29	1.31	12	0.98	-170.00	688.00	1450	20220817	-37.93	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1450	-37.93	20220817	435	106.90	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
141	20230706	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	-14	5	-1.53	730805723	788870	72.94	919	956	895	1188	640	914	926.40	2.32	0	-43152	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	791	-5.29	1.31	12	0.90	-170.00	688.00	1450	20220817	-37.93	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1450	-37.93	20220817	435	106.90	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
142	20230706	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	7	2	0.77	501037414	535547	49.52	919	956	915	1188	640	914	935.56	2.32	0	-39674	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	810	-5.42	1.34	12	0.61	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
143	20230706	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	7	2	0.77	456148547	486708	45.00	919	956	917	1188	640	914	937.21	2.32	0	-15958	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	810	-5.42	1.34	12	0.55	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
144	20230706	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	19	2	2.08	366557490	390095	36.07	919	956	919	1188	640	914	939.66	2.32	0	38091	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	820	-5.49	1.36	12	0.44	-170.00	688.00	1450	20220817	-35.66	435	20230313	114.48	1310	-28.78	20230420	435	114.48	20230313	1450	-35.66	20220817	435	114.48	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
145	20230706	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	20	2	2.19	32215273	34558	3.20	919	935	919	1188	640	914	932.21	2.32	0	-10068	970	942	915	887	860	928	873	440	274	500	620	1	1	87923965	821	-5.49	1.36	12	0.04	-170.00	688.00	1450	20220817	-35.59	435	20230313	114.71	1310	-28.70	20230420	435	114.71	20230313	1450	-35.59	20220817	435	114.71	20230313	0.91	N	031860	500	439 억		2041917	N	N	0	N	00	N
146	20230705	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	11	2	1.22	987296215	1076206	279.11	925	943	888	1173	633	903	917.39	2.09	0	202536	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	804	-5.38	1.33	12	1.22	-170.00	688.00	1450	20220817	-36.97	435	20230313	110.11	1310	-30.23	20230420	435	110.11	20230313	1450	-36.97	20220817	435	110.11	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
147	20230705	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	17	2	1.88	924113560	1008107	261.45	925	943	888	1173	633	903	916.68	2.09	0	206107	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	809	-5.41	1.34	12	1.15	-170.00	688.00	1450	20220817	-36.55	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1450	-36.55	20220817	435	111.49	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
148	20230705	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	24	2	2.66	688106909	754566	195.69	925	934	888	1173	633	903	911.92	2.09	0	165654	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	815	-5.45	1.35	12	0.86	-170.00	688.00	1450	20220817	-36.07	435	20230313	113.10	1310	-29.24	20230420	435	113.10	20230313	1450	-36.07	20220817	435	113.10	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
149	20230705	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	24	2	2.66	611015041	671219	174.08	925	934	888	1173	633	903	910.31	2.09	0	180417	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	815	-5.45	1.35	12	0.76	-170.00	688.00	1450	20220817	-36.07	435	20230313	113.10	1310	-29.24	20230420	435	113.10	20230313	1450	-36.07	20220817	435	113.10	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
150	20230705	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	20	2	2.21	552375160	607774	157.62	925	934	888	1173	633	903	908.85	2.09	0	163809	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	812	-5.43	1.34	12	0.69	-170.00	688.00	1450	20220817	-36.34	435	20230313	112.18	1310	-29.54	20230420	435	112.18	20230313	1450	-36.34	20220817	435	112.18	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
151	20230705	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	24	2	2.66	508580056	560402	145.34	925	934	888	1173	633	903	907.53	2.09	0	152671	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	815	-5.45	1.35	12	0.64	-170.00	688.00	1450	20220817	-36.07	435	20230313	113.10	1310	-29.24	20230420	435	113.10	20230313	1450	-36.07	20220817	435	113.10	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
152	20230705	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	5	2	0.55	357683542	396762	102.90	925	925	888	1173	633	903	901.51	2.09	0	36731	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	798	-5.34	1.32	12	0.45	-170.00	688.00	1450	20220817	-37.38	435	20230313	108.74	1310	-30.69	20230420	435	108.74	20230313	1450	-37.38	20220817	435	108.74	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
153	20230705	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-2	5	-0.22	18247969	20169	5.23	925	925	901	1173	633	903	904.75	2.09	0	-126	921	912	901	892	881	916	896	440	270	500	610	1	1	87923965	792	-5.30	1.31	12	0.02	-170.00	688.00	1450	20220817	-37.86	435	20230313	107.13	1310	-31.22	20230420	435	107.13	20230313	1450	-37.86	20220817	435	107.13	20230313	0.95	N	031860	500	439 억		1839219	N	N	0	N	00	N
154	20230704	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	2	2	0.22	347260354	385576	31.01	902	910	890	1171	631	901	900.63	2.07	0	21414	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	794	-5.31	1.31	12	0.44	-170.00	688.00	1450	20220817	-37.72	435	20230313	107.59	1310	-31.07	20230420	435	107.59	20230313	1450	-37.72	20220817	435	107.59	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
155	20230704	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	3	2	0.33	327969314	364215	29.30	902	910	890	1171	631	901	900.48	2.07	0	25060	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	795	-5.32	1.31	12	0.41	-170.00	688.00	1450	20220817	-37.66	435	20230313	107.82	1310	-30.99	20230420	435	107.82	20230313	1450	-37.66	20220817	435	107.82	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
156	20230704	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	1	2	0.11	302313860	335738	27.01	902	910	890	1171	631	901	900.45	2.07	0	24189	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	793	-5.31	1.31	12	0.38	-170.00	688.00	1450	20220817	-37.79	435	20230313	107.36	1310	-31.15	20230420	435	107.36	20230313	1450	-37.79	20220817	435	107.36	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
157	20230704	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	3	2	0.33	231338716	256989	20.67	902	910	890	1171	631	901	900.19	2.07	0	23815	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	795	-5.32	1.31	12	0.29	-170.00	688.00	1450	20220817	-37.66	435	20230313	107.82	1310	-30.99	20230420	435	107.82	20230313	1450	-37.66	20220817	435	107.82	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
158	20230704	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	8	2	0.89	225907038	250989	20.19	902	910	890	1171	631	901	900.07	2.07	0	23617	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	799	-5.35	1.32	12	0.29	-170.00	688.00	1450	20220817	-37.31	435	20230313	108.97	1310	-30.61	20230420	435	108.97	20230313	1450	-37.31	20220817	435	108.97	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
159	20230704	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	0	3	0.00	147315811	164102	13.20	902	906	890	1171	631	901	897.71	2.07	0	-33740	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	792	-5.30	1.31	12	0.19	-170.00	688.00	1450	20220817	-37.86	435	20230313	107.13	1310	-31.22	20230420	435	107.13	20230313	1450	-37.86	20220817	435	107.13	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
160	20230704	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	-1	5	-0.11	101045292	112542	9.05	902	906	890	1171	631	901	897.85	2.07	0	-30217	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	791	-5.29	1.31	12	0.13	-170.00	688.00	1450	20220817	-37.93	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1450	-37.93	20220817	435	106.90	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
161	20230704	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	-9	5	-1.00	20970384	23344	1.88	902	906	890	1171	631	901	898.32	2.07	0	-12575	980	940	920	880	860	930	870	440	270	500	610	1	1	87923965	784	-5.25	1.30	12	0.03	-170.00	688.00	1450	20220817	-38.48	435	20230313	105.06	1310	-31.91	20230420	435	105.06	20230313	1450	-38.48	20220817	435	105.06	20230313	0.96	N	031860	500	439 억		1817698	N	N	0	N	00	N
162	20230703	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-53	5	-5.56	1141171393	1242389	58.41	960	960	900	1240	668	954	918.54	2.38	0	-274649	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	792	-5.30	1.31	12	1.41	-170.00	688.00	1450	20220817	-37.86	435	20230313	107.13	1310	-31.22	20230420	435	107.13	20230313	1450	-37.86	20220817	435	107.13	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
163	20230703	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	-43	5	-4.51	969101894	1051899	49.46	960	960	900	1240	668	954	921.29	2.38	0	-224266	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	801	-5.36	1.32	12	1.20	-170.00	688.00	1450	20220817	-37.17	435	20230313	109.43	1310	-30.46	20230420	435	109.43	20230313	1450	-37.17	20220817	435	109.43	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
164	20230703	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	-39	5	-4.09	805971262	872351	41.02	960	960	900	1240	668	954	923.91	2.38	0	-170060	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	805	-5.38	1.33	12	0.99	-170.00	688.00	1450	20220817	-36.90	435	20230313	110.34	1310	-30.15	20230420	435	110.34	20230313	1450	-36.90	20220817	435	110.34	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
165	20230703	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-42	5	-4.40	548847799	590209	27.75	960	960	900	1240	668	954	929.92	2.38	0	-117960	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	802	-5.36	1.33	12	0.67	-170.00	688.00	1450	20220817	-37.10	435	20230313	109.66	1310	-30.38	20230420	435	109.66	20230313	1450	-37.10	20220817	435	109.66	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
166	20230703	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	-28	5	-2.94	449327744	482001	22.66	960	960	900	1240	668	954	932.21	2.38	0	-90848	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	814	-5.45	1.35	12	0.55	-170.00	688.00	1450	20220817	-36.14	435	20230313	112.87	1310	-29.31	20230420	435	112.87	20230313	1450	-36.14	20220817	435	112.87	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
167	20230703	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	-24	5	-2.52	410408651	439978	20.69	960	960	900	1240	668	954	932.79	2.38	0	-69132	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	818	-5.47	1.35	12	0.50	-170.00	688.00	1450	20220817	-35.86	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1450	-35.86	20220817	435	113.79	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
168	20230703	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-33	5	-3.46	371375254	397952	18.71	960	960	900	1240	668	954	933.22	2.38	0	-48208	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	810	-5.42	1.34	12	0.45	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N
169	20230703	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	-2	5	-0.21	70510923	74027	3.48	960	960	941	1240	668	954	952.50	2.38	0	-29304	999	976	932	909	865	988	921	440	286	500	640	1	1	87923965	837	-5.60	1.38	12	0.08	-170.00	688.00	1450	20220817	-34.34	435	20230313	118.85	1310	-27.33	20230420	435	118.85	20230313	1450	-34.34	20220817	435	118.85	20230313	1.00	N	031860	500	439 억		2088260	N	N	0	N	00	N