KissMeData/066430/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	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	3	2	0.25	444479935	372728	211.86	1184	1222	1173	1534	826	1180	1192.51	4.92	0	88447	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	460	38.16	1.12	12	0.96	31.00	1059.00	1655	20221115	-28.52	744	20220927	59.01	1399	-15.44	20230710	807	46.59	20230310	2150	-44.98	20220831	807	46.59	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
3	20230731	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	6	2	0.51	426918387	357882	203.42	1184	1222	1173	1534	826	1180	1192.90	4.92	0	89954	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	461	38.26	1.12	12	0.92	31.00	1059.00	1655	20221115	-28.34	744	20220927	59.41	1399	-15.23	20230710	807	46.96	20230310	2150	-44.84	20220831	807	46.96	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
4	20230731	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	17	2	1.44	246414531	206773	117.53	1184	1204	1173	1534	826	1180	1191.72	4.92	0	83845	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	465	38.61	1.13	12	0.53	31.00	1059.00	1655	20221115	-27.67	744	20220927	60.89	1399	-14.44	20230710	807	48.33	20230310	2150	-44.33	20220831	807	48.33	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
5	20230731	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	10	2	0.85	198093949	166184	94.46	1184	1204	1173	1534	826	1180	1192.02	4.92	0	62608	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	463	38.39	1.12	12	0.43	31.00	1059.00	1655	20221115	-28.10	744	20220927	59.95	1399	-14.94	20230710	807	47.46	20230310	2150	-44.65	20220831	807	47.46	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
6	20230731	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	14	2	1.19	67525679	56829	32.30	1184	1199	1173	1534	826	1180	1188.23	4.92	0	15283	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	464	38.52	1.13	12	0.15	31.00	1059.00	1655	20221115	-27.85	744	20220927	60.48	1399	-14.65	20230710	807	47.96	20230310	2150	-44.47	20220831	807	47.96	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
7	20230731	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	10	2	0.85	36229507	30492	17.33	1184	1196	1183	1534	826	1180	1188.16	4.92	0	1602	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	463	38.39	1.12	12	0.08	31.00	1059.00	1655	20221115	-28.10	744	20220927	59.95	1399	-14.94	20230710	807	47.46	20230310	2150	-44.65	20220831	807	47.46	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
8	20230731	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	8	2	0.68	25700745	21633	12.30	1184	1196	1183	1534	826	1180	1188.03	4.92	0	302	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	462	38.32	1.12	12	0.06	31.00	1059.00	1655	20221115	-28.22	744	20220927	59.68	1399	-15.08	20230710	807	47.21	20230310	2150	-44.74	20220831	807	47.21	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
9	20230731	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	4	2	0.34	403746	341	0.19	1184	1185	1184	1534	826	1180	1184.01	4.92	0	-883	1208	1193	1167	1152	1126	1201	1160	194	354	500	770	1	1	38871310	460	38.19	1.12	12	0.00	31.00	1059.00	1655	20221115	-28.46	744	20220927	59.14	1399	-15.37	20230710	807	46.72	20230310	2150	-44.93	20220831	807	46.72	20230310	2.49	N	066430	500	194 억		1912628	N	N	0	N	00	N
10	20230728	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	19	2	1.64	203072318	174131	65.82	1161	1182	1141	1509	813	1161	1166.20	4.89	0	7807	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	459	38.06	1.11	12	0.45	31.00	1059.00	1655	20221115	-28.70	744	20220927	58.60	1399	-15.65	20230710	807	46.22	20230310	2150	-45.12	20220831	807	46.22	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
11	20230728	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	17	2	1.46	190786338	163708	61.88	1161	1182	1141	1509	813	1161	1165.41	4.89	0	8144	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	458	38.00	1.11	12	0.42	31.00	1059.00	1655	20221115	-28.82	744	20220927	58.33	1399	-15.80	20230710	807	45.97	20230310	2150	-45.21	20220831	807	45.97	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
12	20230728	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	14	2	1.21	165107941	141823	53.61	1161	1182	1141	1509	813	1161	1164.18	4.89	0	2636	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	457	37.90	1.11	12	0.36	31.00	1059.00	1655	20221115	-29.00	744	20220927	57.93	1399	-16.01	20230710	807	45.60	20230310	2150	-45.35	20220831	807	45.60	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
13	20230728	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	9	2	0.78	140925294	121167	45.80	1161	1182	1141	1509	813	1161	1163.07	4.89	0	1916	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	455	37.74	1.10	12	0.31	31.00	1059.00	1655	20221115	-29.31	744	20220927	57.26	1399	-16.37	20230710	807	44.98	20230310	2150	-45.58	20220831	807	44.98	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
14	20230728	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	11	2	0.95	99098293	85378	32.27	1161	1182	1141	1509	813	1161	1160.70	4.89	0	-3065	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	456	37.81	1.11	12	0.22	31.00	1059.00	1655	20221115	-29.18	744	20220927	57.53	1399	-16.23	20230710	807	45.23	20230310	2150	-45.49	20220831	807	45.23	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
15	20230728	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	5	2	0.43	76095442	65780	24.86	1161	1172	1141	1509	813	1161	1156.82	4.89	0	-10756	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	453	37.61	1.10	12	0.17	31.00	1059.00	1655	20221115	-29.55	744	20220927	56.72	1399	-16.65	20230710	807	44.49	20230310	2150	-45.77	20220831	807	44.49	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
16	20230728	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	-17	5	-1.46	40575786	35287	13.34	1161	1167	1141	1509	813	1161	1149.88	4.89	0	-5633	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	445	36.90	1.08	12	0.09	31.00	1059.00	1655	20221115	-30.88	744	20220927	53.76	1399	-18.23	20230710	807	41.76	20230310	2150	-46.79	20220831	807	41.76	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
17	20230728	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	-3	5	-0.26	766045	661	0.25	1161	1161	1157	1509	813	1161	1158.92	4.89	0	-28	1199	1180	1158	1139	1117	1189	1148	194	348	500	760	1	1	38871310	450	37.35	1.09	12	0.00	31.00	1059.00	1655	20221115	-30.03	744	20220927	55.65	1399	-17.23	20230710	807	43.49	20230310	2150	-46.14	20220831	807	43.49	20230310	2.35	N	066430	500	194 억		1902365	N	N	0	N	00	N
18	20230727	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-7	5	-0.60	305209542	264557	52.10	1140	1177	1136	1518	818	1168	1153.66	5.03	16037	-54097	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	451	37.45	1.10	12	0.68	31.00	1059.00	1655	20221115	-29.85	744	20220927	56.05	1399	-17.01	20230710	807	43.87	20230310	2150	-46.00	20220831	807	43.87	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
19	20230727	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-30	5	-2.57	250161666	217070	42.75	1140	1177	1136	1518	818	1168	1152.45	5.03	16037	-38901	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	442	36.71	1.07	12	0.56	31.00	1059.00	1655	20221115	-31.24	744	20220927	52.96	1399	-18.66	20230710	807	41.02	20230310	2150	-47.07	20220831	807	41.02	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
20	20230727	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	-23	5	-1.97	197741994	171135	33.71	1140	1177	1140	1518	818	1168	1155.47	5.03	16037	-1790	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	445	36.94	1.08	12	0.44	31.00	1059.00	1655	20221115	-30.82	744	20220927	53.90	1399	-18.16	20230710	807	41.88	20230310	2150	-46.74	20220831	807	41.88	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
21	20230727	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-22	5	-1.88	160189420	138368	27.25	1140	1177	1140	1518	818	1168	1157.71	5.03	16037	3403	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	445	36.97	1.08	12	0.36	31.00	1059.00	1655	20221115	-30.76	744	20220927	54.03	1399	-18.08	20230710	807	42.01	20230310	2150	-46.70	20220831	807	42.01	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
22	20230727	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	-11	5	-0.94	115675792	99722	19.64	1140	1177	1140	1518	818	1168	1159.98	5.03	16037	5523	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	450	37.32	1.09	12	0.26	31.00	1059.00	1655	20221115	-30.09	744	20220927	55.51	1399	-17.30	20230710	807	43.37	20230310	2150	-46.19	20220831	807	43.37	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
23	20230727	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-13	5	-1.11	78940725	67985	13.39	1140	1177	1140	1518	818	1168	1161.15	5.03	16037	13117	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	449	37.26	1.09	12	0.17	31.00	1059.00	1655	20221115	-30.21	744	20220927	55.24	1399	-17.44	20230710	807	43.12	20230310	2150	-46.28	20220831	807	43.12	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
24	20230727	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-8	5	-0.68	52615501	45205	8.90	1140	1177	1140	1518	818	1168	1163.93	5.03	16037	12198	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	451	37.42	1.10	12	0.12	31.00	1059.00	1655	20221115	-29.91	744	20220927	55.91	1399	-17.08	20230710	807	43.74	20230310	2150	-46.05	20220831	807	43.74	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
25	20230727	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	0	3	0.00	20147912	17390	3.42	1140	1170	1140	1518	818	1168	1158.59	5.03	16037	12116	1242	1204	1166	1128	1090	1186	1110	194	350	500	770	1	1	38871310	454	37.68	1.10	12	0.04	31.00	1059.00	1655	20221115	-29.43	744	20220927	56.99	1399	-16.51	20230710	807	44.73	20230310	2150	-45.67	20220831	807	44.73	20230310	2.47	N	066430	500	194 억		1954299	N	N	0	N	00	N
26	20230726	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	-36	5	-2.99	583158742	507346	110.90	1204	1204	1128	1565	843	1204	1149.43	4.99	0	15471	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	454	37.68	1.10	12	1.31	31.00	1059.00	1655	20221115	-29.43	744	20220927	56.99	1399	-16.51	20230710	807	44.73	20230310	2150	-45.67	20220831	807	44.73	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
27	20230726	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-38	5	-3.16	564745568	491578	107.46	1204	1204	1128	1565	843	1204	1148.84	4.99	0	18238	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	453	37.61	1.10	12	1.26	31.00	1059.00	1655	20221115	-29.55	744	20220927	56.72	1399	-16.65	20230710	807	44.49	20230310	2150	-45.77	20220831	807	44.49	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
28	20230726	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-76	5	-6.31	489550507	426520	93.24	1204	1204	1128	1565	843	1204	1147.78	4.99	0	13205	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	438	36.39	1.07	12	1.10	31.00	1059.00	1655	20221115	-31.84	744	20220927	51.61	1399	-19.37	20230710	807	39.78	20230310	2150	-47.53	20220831	807	39.78	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
29	20230726	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-61	5	-5.07	362869158	315088	68.88	1204	1204	1135	1565	843	1204	1151.64	4.99	0	28716	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	444	36.87	1.08	12	0.81	31.00	1059.00	1655	20221115	-30.94	744	20220927	53.63	1399	-18.30	20230710	807	41.64	20230310	2150	-46.84	20220831	807	41.64	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
30	20230726	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-58	5	-4.82	336541677	291996	63.83	1204	1204	1135	1565	843	1204	1152.56	4.99	0	32711	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	445	36.97	1.08	12	0.75	31.00	1059.00	1655	20221115	-30.76	744	20220927	54.03	1399	-18.08	20230710	807	42.01	20230310	2150	-46.70	20220831	807	42.01	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
31	20230726	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-63	5	-5.23	263068622	227639	49.76	1204	1204	1135	1565	843	1204	1155.64	4.99	0	15713	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	444	36.81	1.08	12	0.59	31.00	1059.00	1655	20221115	-31.06	744	20220927	53.36	1399	-18.44	20230710	807	41.39	20230310	2150	-46.93	20220831	807	41.39	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
32	20230726	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	-67	5	-5.56	166790969	143526	31.37	1204	1204	1135	1565	843	1204	1162.10	4.99	0	-9330	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	442	36.68	1.07	12	0.37	31.00	1059.00	1655	20221115	-31.30	744	20220927	52.82	1399	-18.73	20230710	807	40.89	20230310	2150	-47.12	20220831	807	40.89	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
33	20230726	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-6	5	-0.50	13113414	11027	2.41	1204	1204	1180	1565	843	1204	1189.21	4.99	0	-1334	1255	1229	1180	1154	1105	1242	1167	194	361	500	790	1	1	38871310	466	38.65	1.13	12	0.03	31.00	1059.00	1655	20221115	-27.61	744	20220927	61.02	1399	-14.37	20230710	807	48.45	20230310	2150	-44.28	20220831	807	48.45	20230310	2.66	N	066430	500	194 억		1938262	N	N	0	N	00	N
34	20230725	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	61	2	5.34	530999405	450257	59.75	1133	1206	1131	1485	801	1143	1179.24	4.85	0	51740	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	468	38.84	1.14	12	1.16	31.00	1059.00	1655	20221115	-27.25	744	20220927	61.83	1399	-13.94	20230710	807	49.19	20230310	2150	-44.00	20220831	807	49.19	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
35	20230725	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	56	2	4.90	434783550	370229	49.13	1133	1204	1131	1485	801	1143	1174.36	4.85	0	49385	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	466	38.68	1.13	12	0.95	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	2150	-44.23	20220831	807	48.57	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
36	20230725	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	29	2	2.54	334905550	286054	37.96	1133	1204	1131	1485	801	1143	1170.78	4.85	0	46112	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	456	37.81	1.11	12	0.74	31.00	1059.00	1655	20221115	-29.18	744	20220927	57.53	1399	-16.23	20230710	807	45.23	20230310	2150	-45.49	20220831	807	45.23	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
37	20230725	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	16	2	1.40	311155338	265609	35.25	1133	1204	1131	1485	801	1143	1171.48	4.85	0	43991	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	451	37.39	1.09	12	0.68	31.00	1059.00	1655	20221115	-29.97	744	20220927	55.78	1399	-17.16	20230710	807	43.62	20230310	2150	-46.09	20220831	807	43.62	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
38	20230725	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	35	2	3.06	279044028	238092	31.59	1133	1204	1131	1485	801	1143	1172.00	4.85	0	49050	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	458	38.00	1.11	12	0.61	31.00	1059.00	1655	20221115	-28.82	744	20220927	58.33	1399	-15.80	20230710	807	45.97	20230310	2150	-45.21	20220831	807	45.97	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
39	20230725	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	41	2	3.59	249324938	212877	28.25	1133	1204	1131	1485	801	1143	1171.22	4.85	0	57143	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	460	38.19	1.12	12	0.55	31.00	1059.00	1655	20221115	-28.46	744	20220927	59.14	1399	-15.37	20230710	807	46.72	20230310	2150	-44.93	20220831	807	46.72	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
40	20230725	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	34	2	2.97	183950864	157596	20.91	1133	1204	1131	1485	801	1143	1167.23	4.85	0	40262	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	458	37.97	1.11	12	0.41	31.00	1059.00	1655	20221115	-28.88	744	20220927	58.20	1399	-15.87	20230710	807	45.85	20230310	2150	-45.26	20220831	807	45.85	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
41	20230725	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-8	5	-0.70	8313214	7313	0.97	1133	1154	1131	1485	801	1143	1136.77	4.85	0	1509	1268	1205	1133	1070	998	1169	1034	194	342	500	750	1	1	38871310	441	36.61	1.07	12	0.02	31.00	1059.00	1655	20221115	-31.42	744	20220927	52.55	1399	-18.87	20230710	807	40.64	20230310	2150	-47.21	20220831	807	40.64	20230310	2.69	N	066430	500	194 억		1885643	N	N	0	N	00	N
42	20230724	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-45	5	-3.79	835043688	753101	153.01	1185	1196	1061	1544	832	1188	1108.81	5.10	0	-103444	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	444	36.87	1.08	12	1.94	31.00	1059.00	1655	20221115	-30.94	744	20220927	53.63	1399	-18.30	20230710	807	41.64	20230310	2150	-46.84	20220831	807	41.64	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
43	20230724	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-48	5	-4.04	777861315	702992	142.83	1185	1196	1061	1544	832	1188	1106.50	5.10	0	-89419	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	443	36.77	1.08	12	1.81	31.00	1059.00	1655	20221115	-31.12	744	20220927	53.23	1399	-18.51	20230710	807	41.26	20230310	2150	-46.98	20220831	807	41.26	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
44	20230724	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-82	5	-6.90	725374458	656150	133.32	1185	1196	1061	1544	832	1188	1105.50	5.10	0	-79064	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	430	35.68	1.04	12	1.69	31.00	1059.00	1655	20221115	-33.17	744	20220927	48.66	1399	-20.94	20230710	807	37.05	20230310	2150	-48.56	20220831	807	37.05	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
45	20230724	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-82	5	-6.90	633859072	573360	116.49	1185	1196	1061	1544	832	1188	1105.52	5.10	0	-78732	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	430	35.68	1.04	12	1.48	31.00	1059.00	1655	20221115	-33.17	744	20220927	48.66	1399	-20.94	20230710	807	37.05	20230310	2150	-48.56	20220831	807	37.05	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
46	20230724	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	-86	5	-7.24	615318433	556583	113.09	1185	1196	1061	1544	832	1188	1105.53	5.10	0	-82888	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	428	35.55	1.04	12	1.43	31.00	1059.00	1655	20221115	-33.41	744	20220927	48.12	1399	-21.23	20230710	807	36.56	20230310	2150	-48.74	20220831	807	36.56	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
47	20230724	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	-86	5	-7.24	452053450	406817	82.66	1185	1196	1061	1544	832	1188	1111.20	5.10	0	-60425	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	428	35.55	1.04	12	1.05	31.00	1059.00	1655	20221115	-33.41	744	20220927	48.12	1399	-21.23	20230710	807	36.56	20230310	2150	-48.74	20220831	807	36.56	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
48	20230724	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-83	5	-6.99	394952533	354849	72.10	1185	1196	1061	1544	832	1188	1113.02	5.10	0	-30276	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	430	35.65	1.04	12	0.91	31.00	1059.00	1655	20221115	-33.23	744	20220927	48.52	1399	-21.02	20230710	807	36.93	20230310	2150	-48.60	20220831	807	36.93	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
49	20230724	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-22	5	-1.85	22660575	19303	3.92	1185	1188	1161	1544	832	1188	1173.94	5.10	0	-4865	1238	1212	1183	1157	1128	1226	1171	194	356	500	780	1	1	38871310	453	37.61	1.10	12	0.05	31.00	1059.00	1655	20221115	-29.55	744	20220927	56.72	1399	-16.65	20230710	807	44.49	20230310	2150	-45.77	20220831	807	44.49	20230310	2.65	N	066430	500	194 억		1984287	N	N	0	N	00	N
50	20230721	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	11	2	0.93	578702825	489601	109.46	1184	1209	1154	1530	824	1177	1181.89	5.21	0	-43161	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	462	38.32	1.12	12	1.26	31.00	1059.00	1655	20221115	-28.22	744	20220927	59.68	1399	-15.08	20230710	807	47.21	20230310	2150	-44.74	20220831	807	47.21	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
51	20230721	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	13	2	1.10	535624302	453309	101.35	1184	1209	1154	1530	824	1177	1181.60	5.21	0	-37678	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	463	38.39	1.12	12	1.17	31.00	1059.00	1655	20221115	-28.10	744	20220927	59.95	1399	-14.94	20230710	807	47.46	20230310	2150	-44.65	20220831	807	47.46	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
52	20230721	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	2	2	0.17	452443490	383476	85.74	1184	1209	1154	1530	824	1177	1179.86	5.21	0	-47757	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	458	38.03	1.11	12	0.99	31.00	1059.00	1655	20221115	-28.76	744	20220927	58.47	1399	-15.73	20230710	807	46.10	20230310	2150	-45.16	20220831	807	46.10	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
53	20230721	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-5	5	-0.42	394447452	334208	74.72	1184	1209	1154	1530	824	1177	1180.26	5.21	0	-45348	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	456	37.81	1.11	12	0.86	31.00	1059.00	1655	20221115	-29.18	744	20220927	57.53	1399	-16.23	20230710	807	45.23	20230310	2150	-45.49	20220831	807	45.23	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
54	20230721	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	2	2	0.17	363584760	307907	68.84	1184	1209	1154	1530	824	1177	1180.85	5.21	0	-34596	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	458	38.03	1.11	12	0.79	31.00	1059.00	1655	20221115	-28.76	744	20220927	58.47	1399	-15.73	20230710	807	46.10	20230310	2150	-45.16	20220831	807	46.10	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
55	20230721	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	3	2	0.25	333564761	282395	63.14	1184	1209	1154	1530	824	1177	1181.22	5.21	0	-21977	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	459	38.06	1.11	12	0.73	31.00	1059.00	1655	20221115	-28.70	744	20220927	58.60	1399	-15.65	20230710	807	46.22	20230310	2150	-45.12	20220831	807	46.22	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
56	20230721	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	1	2	0.08	314440249	266167	59.51	1184	1209	1154	1530	824	1177	1181.39	5.21	0	-19028	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	458	38.00	1.11	12	0.68	31.00	1059.00	1655	20221115	-28.82	744	20220927	58.33	1399	-15.80	20230710	807	45.97	20230310	2150	-45.21	20220831	807	45.97	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
57	20230721	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	10	2	0.85	97985992	83032	18.56	1184	1197	1171	1530	824	1177	1180.16	5.21	0	-3174	1226	1201	1178	1153	1130	1190	1142	194	353	500	770	1	1	38871310	461	38.29	1.12	12	0.21	31.00	1059.00	1655	20221115	-28.28	744	20220927	59.54	1399	-15.15	20230710	807	47.09	20230310	2150	-44.79	20220831	807	47.09	20230310	2.60	N	066430	500	194 억		2026454	N	N	0	N	00	N
58	20230720	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-20	5	-1.67	463212478	395094	48.11	1203	1203	1155	1556	838	1197	1172.41	5.43	0	-88281	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	458	37.97	1.11	12	1.02	31.00	1059.00	1655	20221115	-28.88	744	20220927	58.20	1399	-15.87	20230710	807	45.85	20230310	2150	-45.26	20220831	807	45.85	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
59	20230720	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-34	5	-2.84	358274461	305300	37.18	1203	1203	1156	1556	838	1197	1173.52	5.43	0	-80092	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	452	37.52	1.10	12	0.79	31.00	1059.00	1655	20221115	-29.73	744	20220927	56.32	1399	-16.87	20230710	807	44.11	20230310	2150	-45.91	20220831	807	44.11	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
60	20230720	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-26	5	-2.17	271971316	230912	28.12	1203	1203	1156	1556	838	1197	1177.81	5.43	0	-50337	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	455	37.77	1.11	12	0.59	31.00	1059.00	1655	20221115	-29.24	744	20220927	57.39	1399	-16.30	20230710	807	45.11	20230310	2150	-45.53	20220831	807	45.11	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
61	20230720	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-33	5	-2.76	229044155	193972	23.62	1203	1203	1164	1556	838	1197	1180.81	5.43	0	-37488	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	452	37.55	1.10	12	0.50	31.00	1059.00	1655	20221115	-29.67	744	20220927	56.45	1399	-16.80	20230710	807	44.24	20230310	2150	-45.86	20220831	807	44.24	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
62	20230720	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-14	5	-1.17	139148852	117297	14.28	1203	1203	1175	1556	838	1197	1186.30	5.43	0	-12789	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	460	38.16	1.12	12	0.30	31.00	1059.00	1655	20221115	-28.52	744	20220927	59.01	1399	-15.44	20230710	807	46.59	20230310	2150	-44.98	20220831	807	46.59	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
63	20230720	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-8	5	-0.67	132109772	111357	13.56	1203	1203	1175	1556	838	1197	1186.36	5.43	0	-8977	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	462	38.35	1.12	12	0.29	31.00	1059.00	1655	20221115	-28.16	744	20220927	59.81	1399	-15.01	20230710	807	47.34	20230310	2150	-44.70	20220831	807	47.34	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
64	20230720	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-12	5	-1.00	107749280	90816	11.06	1203	1203	1175	1556	838	1197	1186.46	5.43	0	-5879	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	461	38.23	1.12	12	0.23	31.00	1059.00	1655	20221115	-28.40	744	20220927	59.27	1399	-15.30	20230710	807	46.84	20230310	2150	-44.88	20220831	807	46.84	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
65	20230720	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-15	5	-1.25	27086605	22614	2.75	1203	1203	1179	1556	838	1197	1197.78	5.43	0	-5461	1267	1232	1201	1166	1135	1216	1150	194	359	500	790	1	1	38871310	459	38.13	1.12	12	0.06	31.00	1059.00	1655	20221115	-28.58	744	20220927	58.87	1399	-15.51	20230710	807	46.47	20230310	2150	-45.02	20220831	807	46.47	20230310	2.31	N	066430	500	194 억		2109265	N	N	0	N	00	N
66	20230719	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-24	5	-1.97	946558951	791745	56.47	1236	1236	1170	1587	855	1221	1195.54	5.69	0	-100649	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	465	38.61	1.13	12	2.04	31.00	1059.00	1655	20221115	-27.67	744	20220927	60.89	1399	-14.44	20230710	807	48.33	20230310	2150	-44.33	20220831	807	48.33	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
67	20230719	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-35	5	-2.87	923278700	772261	55.08	1236	1236	1170	1587	855	1221	1195.55	5.69	0	-96131	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	461	38.26	1.12	12	1.99	31.00	1059.00	1655	20221115	-28.34	744	20220927	59.41	1399	-15.23	20230710	807	46.96	20230310	2150	-44.84	20220831	807	46.96	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
68	20230719	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	-43	5	-3.52	858279855	717215	51.15	1236	1236	1170	1587	855	1221	1196.68	5.69	0	-69088	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	458	38.00	1.11	12	1.85	31.00	1059.00	1655	20221115	-28.82	744	20220927	58.33	1399	-15.80	20230710	807	45.97	20230310	2150	-45.21	20220831	807	45.97	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
69	20230719	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-37	5	-3.03	774982467	646473	46.11	1236	1236	1180	1587	855	1221	1198.79	5.69	0	-54734	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	460	38.19	1.12	12	1.66	31.00	1059.00	1655	20221115	-28.46	744	20220927	59.14	1399	-15.37	20230710	807	46.72	20230310	2150	-44.93	20220831	807	46.72	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
70	20230719	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-36	5	-2.95	704462837	586907	41.86	1236	1236	1180	1587	855	1221	1200.30	5.69	0	-47483	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	461	38.23	1.12	12	1.51	31.00	1059.00	1655	20221115	-28.40	744	20220927	59.27	1399	-15.30	20230710	807	46.84	20230310	2150	-44.88	20220831	807	46.84	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
71	20230719	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-35	5	-2.87	644625603	536420	38.26	1236	1236	1186	1587	855	1221	1201.72	5.69	0	-41786	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	461	38.26	1.12	12	1.38	31.00	1059.00	1655	20221115	-28.34	744	20220927	59.41	1399	-15.23	20230710	807	46.96	20230310	2150	-44.84	20220831	807	46.96	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
72	20230719	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-25	5	-2.05	529004095	439258	31.33	1236	1236	1191	1587	855	1221	1204.31	5.69	0	-17937	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	465	38.58	1.13	12	1.13	31.00	1059.00	1655	20221115	-27.73	744	20220927	60.75	1399	-14.51	20230710	807	48.20	20230310	2150	-44.37	20220831	807	48.20	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
73	20230719	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-23	5	-1.88	154530436	127585	9.10	1236	1236	1192	1587	855	1221	1211.20	5.69	0	-41825	1301	1260	1194	1153	1087	1281	1174	194	366	500	800	1	1	38871310	466	38.65	1.13	12	0.33	31.00	1059.00	1655	20221115	-27.61	744	20220927	61.02	1399	-14.37	20230710	807	48.45	20230310	2150	-44.28	20220831	807	48.45	20230310	2.39	N	066430	500	194 억		2210165	N	N	0	N	00	N
74	20230718	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	81	2	7.11	1661633351	1386234	303.11	1140	1235	1128	1482	798	1140	1198.62	5.44	0	110151	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	475	39.39	1.15	12	3.57	31.00	1059.00	1655	20221115	-26.22	744	20220927	64.11	1399	-12.72	20230710	807	51.30	20230310	2150	-43.21	20220831	807	51.30	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
75	20230718	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	71	2	6.23	1515065109	1266085	276.84	1140	1235	1128	1482	798	1140	1196.65	5.44	0	110004	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	471	39.06	1.14	12	3.26	31.00	1059.00	1655	20221115	-26.83	744	20220927	62.77	1399	-13.44	20230710	807	50.06	20230310	2150	-43.67	20220831	807	50.06	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
76	20230718	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	60	2	5.26	1079973008	908001	198.54	1140	1220	1128	1482	798	1140	1189.40	5.44	0	61185	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	466	38.71	1.13	12	2.34	31.00	1059.00	1655	20221115	-27.49	744	20220927	61.29	1399	-14.22	20230710	807	48.70	20230310	2150	-44.19	20220831	807	48.70	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
77	20230718	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	63	2	5.53	996663220	838623	183.37	1140	1220	1128	1482	798	1140	1188.45	5.44	0	72287	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	468	38.81	1.14	12	2.16	31.00	1059.00	1655	20221115	-27.31	744	20220927	61.69	1399	-14.01	20230710	807	49.07	20230310	2150	-44.05	20220831	807	49.07	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
78	20230718	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	59	2	5.18	919800317	774668	169.39	1140	1220	1128	1482	798	1140	1187.35	5.44	0	69944	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	466	38.68	1.13	12	1.99	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	2150	-44.23	20220831	807	48.57	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
79	20230718	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	58	2	5.09	770013704	650168	142.16	1140	1220	1128	1482	798	1140	1184.33	5.44	0	65099	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	466	38.65	1.13	12	1.67	31.00	1059.00	1655	20221115	-27.61	744	20220927	61.02	1399	-14.37	20230710	807	48.45	20230310	2150	-44.28	20220831	807	48.45	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
80	20230718	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	30	2	2.63	295315788	254549	55.66	1140	1181	1128	1482	798	1140	1160.15	5.44	0	16701	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	455	37.74	1.10	12	0.65	31.00	1059.00	1655	20221115	-29.31	744	20220927	57.26	1399	-16.37	20230710	807	44.98	20230310	2150	-45.58	20220831	807	44.98	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
81	20230718	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-12	5	-1.05	16755191	14749	3.22	1140	1140	1128	1482	798	1140	1136.02	5.44	0	-10264	1176	1158	1144	1126	1112	1167	1135	194	342	500	750	1	1	38871310	438	36.39	1.07	12	0.04	31.00	1059.00	1655	20221115	-31.84	744	20220927	51.61	1399	-19.37	20230710	807	39.78	20230310	2150	-47.53	20220831	807	39.78	20230310	2.50	N	066430	500	194 억		2114506	N	N	0	N	00	N
82	20230717	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-10	5	-0.87	521578665	457196	50.45	1136	1162	1130	1495	805	1150	1140.82	5.66	0	-80174	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	443	36.77	1.08	12	1.18	31.00	1059.00	1655	20221115	-31.12	744	20220927	53.23	1399	-18.51	20230710	807	41.26	20230310	2150	-46.98	20220831	807	41.26	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
83	20230717	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	-13	5	-1.13	409466131	358346	39.54	1136	1162	1133	1495	805	1150	1142.66	5.66	0	-68215	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	442	36.68	1.07	12	0.92	31.00	1059.00	1655	20221115	-31.30	744	20220927	52.82	1399	-18.73	20230710	807	40.89	20230310	2150	-47.12	20220831	807	40.89	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
84	20230717	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-12	5	-1.04	349388898	305436	33.71	1136	1162	1135	1495	805	1150	1143.90	5.66	0	-47673	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	442	36.71	1.07	12	0.79	31.00	1059.00	1655	20221115	-31.24	744	20220927	52.96	1399	-18.66	20230710	807	41.02	20230310	2150	-47.07	20220831	807	41.02	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
85	20230717	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-9	5	-0.78	300096447	262170	28.93	1136	1162	1135	1495	805	1150	1144.66	5.66	0	-26149	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	444	36.81	1.08	12	0.67	31.00	1059.00	1655	20221115	-31.06	744	20220927	53.36	1399	-18.44	20230710	807	41.39	20230310	2150	-46.93	20220831	807	41.39	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
86	20230717	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-9	5	-0.78	275999826	241032	26.60	1136	1162	1135	1495	805	1150	1145.08	5.66	0	-22089	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	444	36.81	1.08	12	0.62	31.00	1059.00	1655	20221115	-31.06	744	20220927	53.36	1399	-18.44	20230710	807	41.39	20230310	2150	-46.93	20220831	807	41.39	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
87	20230717	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-12	5	-1.04	255687048	223208	24.63	1136	1162	1135	1495	805	1150	1145.51	5.66	0	-25050	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	442	36.71	1.07	12	0.57	31.00	1059.00	1655	20221115	-31.24	744	20220927	52.96	1399	-18.66	20230710	807	41.02	20230310	2150	-47.07	20220831	807	41.02	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
88	20230717	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	0	3	0.00	175629998	152914	16.87	1136	1162	1136	1495	805	1150	1148.55	5.66	0	-12150	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	447	37.10	1.09	12	0.39	31.00	1059.00	1655	20221115	-30.51	744	20220927	54.57	1399	-17.80	20230710	807	42.50	20230310	2150	-46.51	20220831	807	42.50	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
89	20230717	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	0	3	0.00	41860636	36590	4.04	1136	1150	1136	1495	805	1150	1144.05	5.66	0	1392	1204	1177	1163	1136	1122	1170	1129	194	345	500	750	1	1	38871310	447	37.10	1.09	12	0.09	31.00	1059.00	1655	20221115	-30.51	744	20220927	54.57	1399	-17.80	20230710	807	42.50	20230310	2150	-46.51	20220831	807	42.50	20230310	2.50	N	066430	500	194 억		2202021	N	N	0	N	00	N
90	20230714	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-45	5	-3.77	1051499458	902658	159.63	1189	1190	1149	1553	837	1195	1164.95	5.90	0	-92891	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	447	37.10	1.09	12	2.32	31.00	1059.00	1655	20221115	-30.51	744	20220927	54.57	1399	-17.80	20230710	807	42.50	20230310	2150	-46.51	20220831	807	42.50	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
91	20230714	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-43	5	-3.60	959592508	822766	145.50	1189	1190	1149	1553	837	1195	1166.30	5.90	0	-79268	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	448	37.16	1.09	12	2.12	31.00	1059.00	1655	20221115	-30.39	744	20220927	54.84	1399	-17.66	20230710	807	42.75	20230310	2150	-46.42	20220831	807	42.75	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
92	20230714	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-40	5	-3.35	873155853	747664	132.22	1189	1190	1150	1553	837	1195	1167.85	5.90	0	-71787	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	449	37.26	1.09	12	1.92	31.00	1059.00	1655	20221115	-30.21	744	20220927	55.24	1399	-17.44	20230710	807	43.12	20230310	2150	-46.28	20220831	807	43.12	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
93	20230714	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-32	5	-2.68	682106860	582447	103.00	1189	1190	1161	1553	837	1195	1171.11	5.90	0	-47042	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	452	37.52	1.10	12	1.50	31.00	1059.00	1655	20221115	-29.73	744	20220927	56.32	1399	-16.87	20230710	807	44.11	20230310	2150	-45.91	20220831	807	44.11	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
94	20230714	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-30	5	-2.51	587351282	501007	88.60	1189	1190	1161	1553	837	1195	1172.34	5.90	0	-44082	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	453	37.58	1.10	12	1.29	31.00	1059.00	1655	20221115	-29.61	744	20220927	56.59	1399	-16.73	20230710	807	44.36	20230310	2150	-45.81	20220831	807	44.36	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
95	20230714	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-25	5	-2.09	441050754	375593	66.42	1189	1190	1161	1553	837	1195	1174.28	5.90	0	-24745	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	455	37.74	1.10	12	0.97	31.00	1059.00	1655	20221115	-29.31	744	20220927	57.26	1399	-16.37	20230710	807	44.98	20230310	2150	-45.58	20220831	807	44.98	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
96	20230714	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-18	5	-1.51	321342882	273899	48.44	1189	1190	1161	1553	837	1195	1173.22	5.90	0	-51362	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	458	37.97	1.11	12	0.70	31.00	1059.00	1655	20221115	-28.88	744	20220927	58.20	1399	-15.87	20230710	807	45.85	20230310	2150	-45.26	20220831	807	45.85	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
97	20230714	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-16	5	-1.34	70917856	60045	10.62	1189	1190	1173	1553	837	1195	1181.08	5.90	0	-4404	1227	1210	1190	1173	1153	1201	1164	194	358	500	780	1	1	38871310	458	38.03	1.11	12	0.15	31.00	1059.00	1655	20221115	-28.76	744	20220927	58.47	1399	-15.73	20230710	807	46.10	20230310	2150	-45.16	20220831	807	46.10	20230310	2.38	N	066430	500	194 억		2294042	N	N	0	N	00	N
98	20230713	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-5	5	-0.42	634737817	533018	19.57	1201	1207	1170	1560	840	1200	1190.80	5.95	0	-23154	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	465	38.55	1.13	12	1.37	31.00	1059.00	1655	20221115	-27.79	744	20220927	60.62	1399	-14.58	20230710	807	48.08	20230310	2150	-44.42	20220831	807	48.08	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
99	20230713	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-1	5	-0.08	610261051	512538	18.82	1201	1207	1170	1560	840	1200	1190.62	5.95	0	-20312	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	466	38.68	1.13	12	1.32	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	2150	-44.23	20220831	807	48.57	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
100	20230713	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-3	5	-0.25	535479914	449955	16.52	1201	1207	1170	1560	840	1200	1190.02	5.95	0	-20478	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	465	38.61	1.13	12	1.16	31.00	1059.00	1655	20221115	-27.67	744	20220927	60.89	1399	-14.44	20230710	807	48.33	20230310	2150	-44.33	20220831	807	48.33	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
101	20230713	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-6	5	-0.50	481659504	404727	14.86	1201	1207	1170	1560	840	1200	1190.03	5.95	0	-21522	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	464	38.52	1.13	12	1.04	31.00	1059.00	1655	20221115	-27.85	744	20220927	60.48	1399	-14.65	20230710	807	47.96	20230310	2150	-44.47	20220831	807	47.96	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
102	20230713	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-6	5	-0.50	438601285	368562	13.53	1201	1207	1170	1560	840	1200	1189.97	5.95	0	-12771	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	464	38.52	1.13	12	0.95	31.00	1059.00	1655	20221115	-27.85	744	20220927	60.48	1399	-14.65	20230710	807	47.96	20230310	2150	-44.47	20220831	807	47.96	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
103	20230713	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-3	5	-0.25	396288168	333070	12.23	1201	1207	1170	1560	840	1200	1189.74	5.95	0	-4726	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	465	38.61	1.13	12	0.86	31.00	1059.00	1655	20221115	-27.67	744	20220927	60.89	1399	-14.44	20230710	807	48.33	20230310	2150	-44.33	20220831	807	48.33	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
104	20230713	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-16	5	-1.33	292871167	246277	9.04	1201	1207	1170	1560	840	1200	1189.09	5.95	0	-5808	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	460	38.19	1.12	12	0.63	31.00	1059.00	1655	20221115	-28.46	744	20220927	59.14	1399	-15.37	20230710	807	46.72	20230310	2150	-44.93	20220831	807	46.72	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
105	20230713	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-27	5	-2.25	117116470	98622	3.62	1201	1206	1170	1560	840	1200	1187.24	5.95	0	-17337	1306	1252	1221	1167	1136	1237	1152	194	360	500	790	1	1	38871310	456	37.84	1.11	12	0.25	31.00	1059.00	1655	20221115	-29.12	744	20220927	57.66	1399	-16.15	20230710	807	45.35	20230310	2150	-45.44	20220831	807	45.35	20230310	2.48	N	066430	500	194 억		2314422	N	N	0	N	00	N
106	20230712	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-121	5	-9.16	3270855629	2694723	27.43	1257	1275	1190	1717	925	1321	1212.69	6.91	0	-416986	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	466	38.71	1.13	12	6.93	31.00	1059.00	1655	20221115	-27.49	744	20220927	61.29	1399	-14.22	20230710	807	48.70	20230310	2150	-44.19	20220831	807	48.70	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
107	20230712	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-119	5	-9.01	3134296588	2580726	26.27	1257	1275	1190	1717	925	1321	1213.35	6.91	0	-399781	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	467	38.77	1.14	12	6.64	31.00	1059.00	1655	20221115	-27.37	744	20220927	61.56	1399	-14.08	20230710	807	48.95	20230310	2150	-44.09	20220831	807	48.95	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
108	20230712	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-120	5	-9.08	2698251780	2218500	22.58	1257	1275	1190	1717	925	1321	1214.93	6.91	0	-363717	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	467	38.74	1.13	12	5.71	31.00	1059.00	1655	20221115	-27.43	744	20220927	61.42	1399	-14.15	20230710	807	48.82	20230310	2150	-44.14	20220831	807	48.82	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
109	20230712	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-115	5	-8.71	2514336417	2065526	21.02	1257	1275	1190	1717	925	1321	1215.89	6.91	0	-343394	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	469	38.90	1.14	12	5.31	31.00	1059.00	1655	20221115	-27.13	744	20220927	62.10	1399	-13.80	20230710	807	49.44	20230310	2150	-43.91	20220831	807	49.44	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
110	20230712	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-120	5	-9.08	2409377801	1978249	20.13	1257	1275	1190	1717	925	1321	1216.48	6.91	0	-333173	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	467	38.74	1.13	12	5.09	31.00	1059.00	1655	20221115	-27.43	744	20220927	61.42	1399	-14.15	20230710	807	48.82	20230310	2150	-44.14	20220831	807	48.82	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
111	20230712	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-118	5	-8.93	2174538336	1782439	18.14	1257	1275	1190	1717	925	1321	1218.39	6.91	0	-273070	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	468	38.81	1.14	12	4.59	31.00	1059.00	1655	20221115	-27.31	744	20220927	61.69	1399	-14.01	20230710	807	49.07	20230310	2150	-44.05	20220831	807	49.07	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
112	20230712	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-110	5	-8.33	1815427401	1484175	15.11	1257	1275	1190	1717	925	1321	1221.34	6.91	0	-209961	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	471	39.06	1.14	12	3.82	31.00	1059.00	1655	20221115	-26.83	744	20220927	62.77	1399	-13.44	20230710	807	50.06	20230310	2150	-43.67	20220831	807	50.06	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
113	20230712	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-97	5	-7.34	642498484	515867	5.25	1257	1275	1220	1717	925	1321	1241.22	6.91	0	-29039	1493	1407	1294	1208	1095	1450	1251	194	396	500	870	1	1	38871310	476	39.48	1.16	12	1.33	31.00	1059.00	1655	20221115	-26.04	744	20220927	64.52	1399	-12.51	20230710	807	51.67	20230310	2150	-43.07	20220831	807	51.67	20230310	2.34	N	066430	500	194 억		2687345	N	N	0	N	00	N
114	20230711	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	136	2	11.48	12558197726	9736301	90.96	1185	1380	1181	1540	830	1185	1289.81	7.10	0	-12574	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	513	42.61	1.25	12	25.05	31.00	1059.00	1655	20221115	-20.18	744	20220927	77.55	1399	-5.58	20230710	807	63.69	20230310	2150	-38.56	20220831	807	63.69	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
115	20230711	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	114	2	9.62	12015922235	9323140	87.10	1185	1380	1181	1540	830	1185	1288.83	7.10	0	-17750	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	505	41.90	1.23	12	23.98	31.00	1059.00	1655	20221115	-21.51	744	20220927	74.60	1399	-7.15	20230710	807	60.97	20230310	2150	-39.58	20220831	807	60.97	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
116	20230711	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	126	2	10.63	10629787309	8256703	77.14	1185	1380	1181	1540	830	1185	1287.41	7.10	0	-91662	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	510	42.29	1.24	12	21.24	31.00	1059.00	1655	20221115	-20.79	744	20220927	76.21	1399	-6.29	20230710	807	62.45	20230310	2150	-39.02	20220831	807	62.45	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
117	20230711	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	89	2	7.51	5660704397	4468904	41.75	1185	1347	1181	1540	830	1185	1266.69	7.10	0	-59646	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	495	41.10	1.20	12	11.50	31.00	1059.00	1655	20221115	-23.02	744	20220927	71.24	1399	-8.93	20230710	807	57.87	20230310	2150	-40.74	20220831	807	57.87	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
118	20230711	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	67	2	5.65	5254784456	4148894	38.76	1185	1347	1181	1540	830	1185	1266.55	7.10	0	-154188	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	487	40.39	1.18	12	10.67	31.00	1059.00	1655	20221115	-24.35	744	20220927	68.28	1399	-10.51	20230710	807	55.14	20230310	2150	-41.77	20220831	807	55.14	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
119	20230711	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	48	2	4.05	1635694331	1334196	12.46	1185	1247	1181	1540	830	1185	1225.98	7.10	0	36481	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	479	39.77	1.16	12	3.43	31.00	1059.00	1655	20221115	-25.50	744	20220927	65.73	1399	-11.87	20230710	807	52.79	20230310	2150	-42.65	20220831	807	52.79	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
120	20230711	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	38	2	3.21	1432484415	1169828	10.93	1185	1247	1181	1540	830	1185	1224.53	7.10	0	9275	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	475	39.45	1.15	12	3.01	31.00	1059.00	1655	20221115	-26.10	744	20220927	64.38	1399	-12.58	20230710	807	51.55	20230310	2150	-43.12	20220831	807	51.55	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
121	20230711	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	37	2	3.12	347488389	290008	2.71	1185	1222	1181	1540	830	1185	1198.20	7.10	0	46424	1497	1341	1243	1087	989	1419	1165	194	355	500	780	1	1	38871310	475	39.42	1.15	12	0.75	31.00	1059.00	1655	20221115	-26.16	744	20220927	64.25	1399	-12.65	20230710	807	51.43	20230310	2150	-43.16	20220831	807	51.43	20230310	2.42	N	066430	500	194 억		2760738	N	N	0	N	00	N
122	20230710	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	44	2	3.86	13657351113	10644739	3938.63	1160	1399	1145	1483	799	1141	1283.11	6.16	0	380811	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	461	38.23	1.12	12	27.38	31.00	1059.00	1655	20221115	-28.40	744	20220927	59.27	1399	-15.30	20230710	807	46.84	20230310	2150	-44.88	20220831	807	46.84	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
123	20230710	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	70	2	6.13	13061244586	10146210	3754.17	1160	1399	1145	1483	799	1141	1287.30	6.16	0	413172	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	471	39.06	1.14	12	26.10	31.00	1059.00	1655	20221115	-26.83	744	20220927	62.77	1399	-13.44	20230710	807	50.06	20230310	2150	-43.67	20220831	807	50.06	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
124	20230710	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	55	2	4.82	12627981191	9788254	3621.72	1160	1399	1145	1483	799	1141	1290.12	6.16	0	371177	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	465	38.58	1.13	12	25.18	31.00	1059.00	1655	20221115	-27.73	744	20220927	60.75	1399	-14.51	20230710	807	48.20	20230310	2150	-44.37	20220831	807	48.20	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
125	20230710	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	158	2	13.85	10402460952	7975509	2951.00	1160	1399	1145	1483	799	1141	1304.30	6.16	0	414450	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	505	41.90	1.23	12	20.52	31.00	1059.00	1655	20221115	-21.51	744	20220927	74.60	1399	-7.15	20230710	807	60.97	20230310	2150	-39.58	20220831	807	60.97	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
126	20230710	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	186	2	16.30	9008766380	6915317	2558.72	1160	1399	1145	1483	799	1141	1302.73	6.16	0	190032	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	516	42.81	1.25	12	17.79	31.00	1059.00	1655	20221115	-19.82	744	20220927	78.36	1399	-5.15	20230710	807	64.44	20230310	2150	-38.28	20220831	807	64.44	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
127	20230710	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	179	2	15.69	4559621856	3582128	1325.41	1160	1350	1145	1483	799	1141	1272.88	6.16	0	123702	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	513	42.58	1.25	12	9.22	31.00	1059.00	1655	20221115	-20.24	744	20220927	77.42	1350	0.00	20230523	807	63.57	20230310	2150	-38.60	20220831	807	63.57	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
128	20230710	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	87	2	7.62	1041024431	855023	316.36	1160	1270	1145	1483	799	1141	1217.54	6.16	0	93352	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	477	39.61	1.16	12	2.20	31.00	1059.00	1655	20221115	-25.80	744	20220927	65.05	1350	-9.04	20230523	807	52.17	20230310	2150	-42.88	20220831	807	52.17	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
129	20230710	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	6	2	0.53	35831523	31033	11.48	1160	1165	1145	1483	799	1141	1154.63	6.16	0	-5474	1183	1162	1134	1113	1085	1172	1123	194	342	500	750	1	1	38871310	446	37.00	1.08	12	0.08	31.00	1059.00	1655	20221115	-30.69	744	20220927	54.17	1350	-15.04	20230523	807	42.13	20230310	2150	-46.65	20220831	807	42.13	20230310	2.56	N	066430	500	194 억		2395703	N	N	0	N	00	N
130	20230707	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	26	2	2.33	305744122	269778	73.94	1106	1155	1106	1449	781	1115	1133.32	6.26	0	-38429	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	444	36.81	1.08	12	0.69	31.00	1059.00	1655	20221115	-31.06	744	20220927	53.36	1350	-15.48	20230523	807	41.39	20230310	2150	-46.93	20220831	807	41.39	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
131	20230707	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	4	2	0.36	276232488	243585	66.76	1106	1155	1106	1449	781	1115	1134.03	6.26	0	-28750	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	435	36.10	1.06	12	0.63	31.00	1059.00	1655	20221115	-32.39	744	20220927	50.40	1350	-17.11	20230523	807	38.66	20230310	2150	-47.95	20220831	807	38.66	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
132	20230707	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	4	2	0.36	257671792	227003	62.22	1106	1155	1106	1449	781	1115	1135.10	6.26	0	-23240	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	435	36.10	1.06	12	0.58	31.00	1059.00	1655	20221115	-32.39	744	20220927	50.40	1350	-17.11	20230523	807	38.66	20230310	2150	-47.95	20220831	807	38.66	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
133	20230707	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	18	2	1.61	220159634	193581	53.06	1106	1155	1106	1449	781	1115	1137.30	6.26	0	-12215	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	440	36.55	1.07	12	0.50	31.00	1059.00	1655	20221115	-31.54	744	20220927	52.28	1350	-16.07	20230523	807	40.40	20230310	2150	-47.30	20220831	807	40.40	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
134	20230707	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	16	2	1.43	197794721	173889	47.66	1106	1155	1106	1449	781	1115	1137.48	6.26	0	-979	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	440	36.48	1.07	12	0.45	31.00	1059.00	1655	20221115	-31.66	744	20220927	52.02	1350	-16.22	20230523	807	40.15	20230310	2150	-47.40	20220831	807	40.15	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
135	20230707	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	40	2	3.59	167297397	147289	40.37	1106	1155	1106	1449	781	1115	1135.84	6.26	0	1850	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	449	37.26	1.09	12	0.38	31.00	1059.00	1655	20221115	-30.21	744	20220927	55.24	1350	-14.44	20230523	807	43.12	20230310	2150	-46.28	20220831	807	43.12	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
136	20230707	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	20	2	1.79	62860852	55988	15.35	1106	1136	1106	1449	781	1115	1122.76	6.26	0	102	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	441	36.61	1.07	12	0.14	31.00	1059.00	1655	20221115	-31.42	744	20220927	52.55	1350	-15.93	20230523	807	40.64	20230310	2150	-47.21	20220831	807	40.64	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
137	20230707	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	2	2	0.18	12446043	11227	3.08	1106	1117	1106	1449	781	1115	1108.58	6.26	0	-2151	1145	1129	1106	1090	1067	1138	1099	194	334	500	730	1	1	38871310	434	36.03	1.05	12	0.03	31.00	1059.00	1655	20221115	-32.51	744	20220927	50.13	1350	-17.26	20230523	807	38.41	20230310	2150	-48.05	20220831	807	38.41	20230310	2.52	N	066430	500	194 억		2434132	N	N	0	N	00	N
138	20230706	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-5	5	-0.45	400653605	364779	104.58	1100	1122	1083	1456	784	1120	1098.35	6.31	0	-12622	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	433	35.97	1.05	12	0.94	31.00	1059.00	1655	20221115	-32.63	744	20220927	49.87	1350	-17.41	20230523	807	38.17	20230310	2150	-48.14	20220831	807	38.17	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
139	20230706	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-23	5	-2.05	377366737	343881	98.59	1100	1122	1083	1456	784	1120	1097.38	6.31	0	3494	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	426	35.39	1.04	12	0.89	31.00	1059.00	1655	20221115	-33.72	744	20220927	47.45	1350	-18.74	20230523	807	35.94	20230310	2150	-48.98	20220831	807	35.94	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
140	20230706	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-6	5	-0.54	295656425	269249	77.19	1100	1122	1085	1456	784	1120	1098.08	6.31	0	-18356	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	433	35.94	1.05	12	0.69	31.00	1059.00	1655	20221115	-32.69	744	20220927	49.73	1350	-17.48	20230523	807	38.04	20230310	2150	-48.19	20220831	807	38.04	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
141	20230706	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	-32	5	-2.86	227963915	207125	59.38	1100	1122	1087	1456	784	1120	1100.61	6.31	0	-20673	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	422	35.10	1.03	12	0.53	31.00	1059.00	1655	20221115	-34.26	744	20220927	46.24	1350	-19.41	20230523	807	34.82	20230310	2150	-49.40	20220831	807	34.82	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
142	20230706	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	-16	5	-1.43	144910133	131062	37.57	1100	1122	1093	1456	784	1120	1105.66	6.31	0	-18005	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	429	35.61	1.04	12	0.34	31.00	1059.00	1655	20221115	-33.29	744	20220927	48.39	1350	-18.22	20230523	807	36.80	20230310	2150	-48.65	20220831	807	36.80	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
143	20230706	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	2	2	0.18	110294848	99555	28.54	1100	1122	1095	1456	784	1120	1107.88	6.31	0	-15222	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	436	36.19	1.06	12	0.26	31.00	1059.00	1655	20221115	-32.21	744	20220927	50.81	1350	-16.89	20230523	807	39.03	20230310	2150	-47.81	20220831	807	39.03	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
144	20230706	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-24	5	-2.14	40692080	36890	10.58	1100	1112	1095	1456	784	1120	1103.07	6.31	0	-11319	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	426	35.35	1.03	12	0.10	31.00	1059.00	1655	20221115	-33.78	744	20220927	47.31	1350	-18.81	20230523	807	35.81	20230310	2150	-49.02	20220831	807	35.81	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
145	20230706	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	-22	5	-1.96	5229122	4752	1.36	1100	1112	1098	1456	784	1120	1100.40	6.31	0	-1964	1194	1157	1123	1086	1052	1140	1069	194	336	500	730	1	1	38829988	426	35.42	1.04	12	0.01	31.00	1059.00	1655	20221115	-33.66	744	20220927	47.58	1350	-18.67	20230523	807	36.06	20230310	2150	-48.93	20220831	807	36.06	20230310	2.53	N	066430	500	194 억		2449681	N	N	0	N	00	N
146	20230705	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-13	5	-1.15	383972382	348627	50.61	1133	1160	1089	1472	794	1133	1101.38	6.49	0	-70436	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	435	36.13	1.06	12	0.90	31.00	1059.00	1655	20221115	-32.33	744	20220927	50.54	1350	-17.04	20230523	807	38.79	20230310	2150	-47.91	20220831	807	38.79	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
147	20230705	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	-34	5	-3.00	342028756	310863	45.13	1133	1160	1089	1472	794	1133	1100.26	6.49	0	-59359	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	427	35.45	1.04	12	0.80	31.00	1059.00	1655	20221115	-33.60	744	20220927	47.72	1350	-18.59	20230523	807	36.18	20230310	2150	-48.88	20220831	807	36.18	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
148	20230705	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-42	5	-3.71	276542476	250967	36.43	1133	1160	1089	1472	794	1133	1101.91	6.49	0	-57929	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	424	35.19	1.03	12	0.65	31.00	1059.00	1655	20221115	-34.08	744	20220927	46.64	1350	-19.19	20230523	807	35.19	20230310	2150	-49.26	20220831	807	35.19	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
149	20230705	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-30	5	-2.65	183409536	165821	24.07	1133	1160	1092	1472	794	1133	1106.07	6.49	0	-50557	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	428	35.58	1.04	12	0.43	31.00	1059.00	1655	20221115	-33.35	744	20220927	48.25	1350	-18.30	20230523	807	36.68	20230310	2150	-48.70	20220831	807	36.68	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
150	20230705	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-36	5	-3.18	178087929	160993	23.37	1133	1160	1092	1472	794	1133	1106.18	6.49	0	-47643	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	426	35.39	1.04	12	0.41	31.00	1059.00	1655	20221115	-33.72	744	20220927	47.45	1350	-18.74	20230523	807	35.94	20230310	2150	-48.98	20220831	807	35.94	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
151	20230705	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-28	5	-2.47	148707121	134446	19.52	1133	1160	1092	1472	794	1133	1106.07	6.49	0	-29915	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	429	35.65	1.04	12	0.35	31.00	1059.00	1655	20221115	-33.23	744	20220927	48.52	1350	-18.15	20230523	807	36.93	20230310	2150	-48.60	20220831	807	36.93	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
152	20230705	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	-34	5	-3.00	118931600	107429	15.60	1133	1160	1092	1472	794	1133	1107.07	6.49	0	-19537	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	427	35.45	1.04	12	0.28	31.00	1059.00	1655	20221115	-33.60	744	20220927	47.72	1350	-18.59	20230523	807	36.18	20230310	2150	-48.88	20220831	807	36.18	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
153	20230705	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-13	5	-1.15	16470170	14505	2.11	1133	1160	1120	1472	794	1133	1135.48	6.49	0	-4422	1202	1167	1124	1089	1046	1185	1107	194	339	500	740	1	1	38829988	435	36.13	1.06	12	0.04	31.00	1059.00	1655	20221115	-32.33	744	20220927	50.54	1350	-17.04	20230523	807	38.79	20230310	2150	-47.91	20220831	807	38.79	20230310	2.67	N	066430	500	194 억		2520117	N	N	0	N	00	N
154	20230704	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	0	3	0.00	762899050	684757	53.52	1129	1159	1081	1472	794	1133	1114.12	6.26	0	81691	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	440	36.55	1.07	12	1.76	31.00	1059.00	1655	20221115	-31.54	744	20220927	52.28	1350	-16.07	20230523	807	40.40	20230310	2150	-47.30	20220831	807	40.40	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
155	20230704	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	-6	5	-0.53	721231749	647736	50.62	1129	1159	1081	1472	794	1133	1113.47	6.26	0	88749	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	438	36.35	1.06	12	1.67	31.00	1059.00	1655	20221115	-31.90	744	20220927	51.48	1350	-16.52	20230523	807	39.65	20230310	2150	-47.58	20220831	807	39.65	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
156	20230704	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-9	5	-0.79	713584522	640973	50.10	1129	1159	1081	1472	794	1133	1113.28	6.26	0	93450	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	436	36.26	1.06	12	1.65	31.00	1059.00	1655	20221115	-32.08	744	20220927	51.08	1350	-16.74	20230523	807	39.28	20230310	2150	-47.72	20220831	807	39.28	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
157	20230704	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	-10	5	-0.88	704620900	633015	49.47	1129	1159	1081	1472	794	1133	1113.12	6.26	0	98509	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	436	36.23	1.06	12	1.63	31.00	1059.00	1655	20221115	-32.15	744	20220927	50.94	1350	-16.81	20230523	807	39.16	20230310	2150	-47.77	20220831	807	39.16	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
158	20230704	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	11	2	0.97	647471606	582503	45.53	1129	1159	1081	1472	794	1133	1111.53	6.26	0	102379	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	444	36.90	1.08	12	1.50	31.00	1059.00	1655	20221115	-30.88	744	20220927	53.76	1350	-15.26	20230523	807	41.76	20230310	2150	-46.79	20220831	807	41.76	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
159	20230704	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-32	5	-2.82	481491992	436259	34.10	1129	1129	1081	1472	794	1133	1103.68	6.26	0	67090	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	428	35.52	1.04	12	1.12	31.00	1059.00	1655	20221115	-33.47	744	20220927	47.98	1350	-18.44	20230523	807	36.43	20230310	2150	-48.79	20220831	807	36.43	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
160	20230704	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-33	5	-2.91	295455279	266486	20.83	1129	1129	1099	1472	794	1133	1108.71	6.26	0	40081	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	427	35.48	1.04	12	0.69	31.00	1059.00	1655	20221115	-33.53	744	20220927	47.85	1350	-18.52	20230523	807	36.31	20230310	2150	-48.84	20220831	807	36.31	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
161	20230704	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-13	5	-1.15	48766071	43851	3.43	1129	1129	1099	1472	794	1133	1112.09	6.26	0	1216	1341	1236	1176	1071	1011	1207	1042	194	339	500	740	1	1	38829988	435	36.13	1.06	12	0.11	31.00	1059.00	1655	20221115	-32.33	744	20220927	50.54	1350	-17.04	20230523	807	38.79	20230310	2150	-47.91	20220831	807	38.79	20230310	2.64	N	066430	500	194 억		2429020	N	N	0	N	00	N
162	20230703	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	-137	5	-10.79	1504081551	1274346	348.20	1271	1281	1116	1651	889	1270	1180.36	6.46	0	-90679	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	440	36.55	1.07	12	3.28	31.00	1059.00	1670	20220630	-32.16	744	20220927	52.28	1350	-16.07	20230523	807	40.40	20230310	2150	-47.30	20220831	807	40.40	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
163	20230703	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-135	5	-10.63	1405221761	1187123	324.37	1271	1281	1116	1651	889	1270	1183.72	6.46	0	-78392	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	441	36.61	1.07	12	3.06	31.00	1059.00	1670	20220630	-32.04	744	20220927	52.55	1350	-15.93	20230523	807	40.64	20230310	2150	-47.21	20220831	807	40.64	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
164	20230703	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-79	5	-6.22	712796175	581973	159.02	1271	1281	1167	1651	889	1270	1224.79	6.46	0	-59841	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	462	38.42	1.12	12	1.50	31.00	1059.00	1670	20220630	-28.68	744	20220927	60.08	1350	-11.78	20230523	807	47.58	20230310	2150	-44.60	20220831	807	47.58	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
165	20230703	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-47	5	-3.70	399637777	320157	87.48	1271	1281	1216	1651	889	1270	1248.26	6.46	0	-56291	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	475	39.45	1.15	12	0.82	31.00	1059.00	1670	20220630	-26.77	744	20220927	64.38	1350	-9.41	20230523	807	51.55	20230310	2150	-43.12	20220831	807	51.55	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
166	20230703	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-33	5	-2.60	308808167	245918	67.19	1271	1281	1230	1651	889	1270	1255.74	6.46	0	-41052	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	480	39.90	1.17	12	0.63	31.00	1059.00	1670	20220630	-25.93	744	20220927	66.26	1350	-8.37	20230523	807	53.28	20230310	2150	-42.47	20220831	807	53.28	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
167	20230703	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-25	5	-1.97	239670080	190185	51.97	1271	1281	1243	1651	889	1270	1260.19	6.46	0	-24522	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	483	40.16	1.18	12	0.49	31.00	1059.00	1670	20220630	-25.45	744	20220927	67.34	1350	-7.78	20230523	807	54.28	20230310	2150	-42.09	20220831	807	54.28	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
168	20230703	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-1	5	-0.08	125476897	99000	27.05	1271	1281	1258	1651	889	1270	1267.44	6.46	0	-8211	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	493	40.94	1.20	12	0.25	31.00	1059.00	1670	20220630	-24.01	744	20220927	70.56	1350	-6.00	20230523	807	57.25	20230310	2150	-40.98	20220831	807	57.25	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N
169	20230703	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	9	2	0.71	4623458	3628	0.99	1271	1281	1271	1651	889	1270	1274.38	6.46	0	1924	1306	1288	1253	1235	1200	1297	1244	194	381	500	830	1	1	38829988	497	41.26	1.21	12	0.01	31.00	1059.00	1670	20220630	-23.41	744	20220927	71.91	1350	-5.26	20230523	807	58.49	20230310	2150	-40.51	20220831	807	58.49	20230310	1.48	N	066430	500	194 억		2509831	N	N	0	N	00	N