KissMeData/065150/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	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	10	2	3.28	49270508	157523	90.41	307	317	306	396	214	305	312.77	0.53	0	-11173	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	395	-7.50	1.14	12	0.13	-42.00	276.00	710	20230417	-55.63	285	20230726	10.53	710	-55.63	20230417	285	10.53	20230726	710	-55.63	20230417	285	10.53	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
3	20230731	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	9	2	2.95	46827250	149766	85.96	307	317	306	396	214	305	312.67	0.53	0	-11013	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	393	-7.48	1.14	12	0.12	-42.00	276.00	710	20230417	-55.77	285	20230726	10.18	710	-55.77	20230417	285	10.18	20230726	710	-55.77	20230417	285	10.18	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
4	20230731	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	9	2	2.95	40788963	130518	74.91	307	317	306	396	214	305	312.52	0.53	0	-6862	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	393	-7.48	1.14	12	0.10	-42.00	276.00	710	20230417	-55.77	285	20230726	10.18	710	-55.77	20230417	285	10.18	20230726	710	-55.77	20230417	285	10.18	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
5	20230731	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	8	2	2.62	37496145	120022	68.89	307	317	306	396	214	305	312.41	0.53	0	-6854	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	392	-7.45	1.13	12	0.10	-42.00	276.00	710	20230417	-55.92	285	20230726	9.82	710	-55.92	20230417	285	9.82	20230726	710	-55.92	20230417	285	9.82	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
6	20230731	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	10	2	3.28	34344288	109927	63.09	307	317	306	396	214	305	312.43	0.53	0	-7937	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	395	-7.50	1.14	12	0.09	-42.00	276.00	710	20230417	-55.63	285	20230726	10.53	710	-55.63	20230417	285	10.53	20230726	710	-55.63	20230417	285	10.53	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
7	20230731	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	11	2	3.61	23476500	75212	43.17	307	317	306	396	214	305	312.14	0.53	0	-18155	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	396	-7.52	1.14	12	0.06	-42.00	276.00	710	20230417	-55.49	285	20230726	10.88	710	-55.49	20230417	285	10.88	20230726	710	-55.49	20230417	285	10.88	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
8	20230731	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	5	2	1.64	16273279	52263	30.00	307	317	306	396	214	305	311.37	0.53	0	-9489	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	388	-7.38	1.12	12	0.04	-42.00	276.00	710	20230417	-56.34	285	20230726	8.77	710	-56.34	20230417	285	8.77	20230726	710	-56.34	20230417	285	8.77	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
9	20230731	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	1	2	0.33	156259	509	0.29	307	307	306	396	214	305	306.99	0.53	0	-76	311	307	301	297	291	310	300	125	91	100	180	1	1	125282405	383	-7.29	1.11	12	0.00	-42.00	276.00	710	20230417	-56.90	285	20230726	7.37	710	-56.90	20230417	285	7.37	20230726	710	-56.90	20230417	285	7.37	20230726	0.01	N	065150	100	125 억		660379	N	N	0	N	00	N
10	20230728	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	10	2	3.39	51700652	172713	75.26	295	305	295	383	207	295	298.79	0.49	0	52461	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	382	-7.26	1.11	12	0.14	-42.00	276.00	710	20230417	-57.04	285	20230726	7.02	710	-57.04	20230417	285	7.02	20230726	710	-57.04	20230417	285	7.02	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
11	20230728	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	7	2	2.37	45252933	151566	66.04	295	305	295	383	207	295	298.57	0.49	0	52461	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	378	-7.19	1.09	12	0.12	-42.00	276.00	710	20230417	-57.46	285	20230726	5.96	710	-57.46	20230417	285	5.96	20230726	710	-57.46	20230417	285	5.96	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
12	20230728	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	6	2	2.03	38492523	129046	56.23	295	305	295	383	207	295	298.29	0.49	0	41294	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	377	-7.17	1.09	12	0.10	-42.00	276.00	710	20230417	-57.61	285	20230726	5.61	710	-57.61	20230417	285	5.61	20230726	710	-57.61	20230417	285	5.61	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
13	20230728	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	6	2	2.03	35611635	119453	52.05	295	305	295	383	207	295	298.12	0.49	0	41316	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	377	-7.17	1.09	12	0.10	-42.00	276.00	710	20230417	-57.61	285	20230726	5.61	710	-57.61	20230417	285	5.61	20230726	710	-57.61	20230417	285	5.61	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
14	20230728	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	6	2	2.03	27880007	93652	40.81	295	305	295	383	207	295	297.70	0.49	0	27325	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	377	-7.17	1.09	12	0.07	-42.00	276.00	710	20230417	-57.61	285	20230726	5.61	710	-57.61	20230417	285	5.61	20230726	710	-57.61	20230417	285	5.61	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
15	20230728	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	8	2	2.71	20860008	70167	30.57	295	305	295	383	207	295	297.29	0.49	0	27325	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	380	-7.21	1.10	12	0.06	-42.00	276.00	710	20230417	-57.32	285	20230726	6.32	710	-57.32	20230417	285	6.32	20230726	710	-57.32	20230417	285	6.32	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
16	20230728	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	6	2	2.03	16826243	56763	24.73	295	302	295	383	207	295	296.43	0.49	0	21007	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	377	-7.17	1.09	12	0.05	-42.00	276.00	710	20230417	-57.61	285	20230726	5.61	710	-57.61	20230417	285	5.61	20230726	710	-57.61	20230417	285	5.61	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
17	20230728	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	4	2	1.36	658366	2231	0.97	295	299	295	383	207	295	295.10	0.49	0	-89	307	300	293	286	279	304	290	125	88	100	180	1	1	125282405	375	-7.12	1.08	12	0.00	-42.00	276.00	710	20230417	-57.89	285	20230726	4.91	710	-57.89	20230417	285	4.91	20230726	710	-57.89	20230417	285	4.91	20230726	0.01	N	065150	100	125 억		607918	N	N	0	N	00	N
18	20230727	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	3	2	1.03	67174171	228451	38.66	291	300	286	379	205	292	294.04	0.47	17278	16204	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	370	-7.02	1.07	12	0.18	-42.00	276.00	710	20230417	-58.45	285	20230726	3.51	710	-58.45	20230417	285	3.51	20230726	710	-58.45	20230417	285	3.51	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
19	20230727	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	6	2	2.05	59914136	203762	34.48	291	300	286	379	205	292	294.04	0.47	17278	15492	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	373	-7.10	1.08	12	0.16	-42.00	276.00	710	20230417	-58.03	285	20230726	4.56	710	-58.03	20230417	285	4.56	20230726	710	-58.03	20230417	285	4.56	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
20	20230727	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	4	2	1.37	43098457	146645	24.81	291	300	286	379	205	292	293.90	0.47	17278	16583	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	371	-7.05	1.07	12	0.12	-42.00	276.00	710	20230417	-58.31	285	20230726	3.86	710	-58.31	20230417	285	3.86	20230726	710	-58.31	20230417	285	3.86	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
21	20230727	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	4	2	1.37	41921693	142673	24.14	291	300	286	379	205	292	293.83	0.47	17278	16583	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	371	-7.05	1.07	12	0.11	-42.00	276.00	710	20230417	-58.31	285	20230726	3.86	710	-58.31	20230417	285	3.86	20230726	710	-58.31	20230417	285	3.86	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
22	20230727	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	2	2	0.68	39748526	135292	22.89	291	300	286	379	205	292	293.80	0.47	17278	16938	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	368	-7.00	1.07	12	0.11	-42.00	276.00	710	20230417	-58.59	285	20230726	3.16	710	-58.59	20230417	285	3.16	20230726	710	-58.59	20230417	285	3.16	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
23	20230727	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	2	2	0.68	37192843	126632	21.43	291	300	286	379	205	292	293.71	0.47	17278	18726	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	368	-7.00	1.07	12	0.10	-42.00	276.00	710	20230417	-58.59	285	20230726	3.16	710	-58.59	20230417	285	3.16	20230726	710	-58.59	20230417	285	3.16	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
24	20230727	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	7	2	2.40	23824552	81679	13.82	291	300	286	379	205	292	291.69	0.47	17278	16598	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	375	-7.12	1.08	12	0.07	-42.00	276.00	710	20230417	-57.89	285	20230726	4.91	710	-57.89	20230417	285	4.91	20230726	710	-57.89	20230417	285	4.91	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
25	20230727	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	1	2	0.34	4835983	16534	2.80	291	297	291	379	205	292	292.49	0.47	17278	7117	315	303	294	282	273	299	278	125	87	100	180	1	1	125282405	367	-6.98	1.06	12	0.01	-42.00	276.00	710	20230417	-58.73	285	20230726	2.81	710	-58.73	20230417	285	2.81	20230726	710	-58.73	20230417	285	2.81	20230726	0.01	N	065150	100	125 억		592243	N	N	0	N	00	N
26	20230726	160556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	292	-16	5	-5.19	172040847	590314	185.60	304	306	285	400	216	308	291.44	0.46	0	17278	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	366	-6.95	1.06	12	0.47	-42.00	276.00	710	20230417	-58.87	285	20230726	2.46	710	-58.87	20230417	285	2.46	20230726	710	-58.87	20230417	285	2.46	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
27	20230726	150600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	286	-22	5	-7.14	166301268	570251	179.29	304	306	286	400	216	308	291.63	0.46	0	23714	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	358	-6.81	1.04	12	0.46	-42.00	276.00	710	20230417	-59.72	286	20230726	0.00	710	-59.72	20230417	286	0.00	20230726	710	-59.72	20230417	286	0.00	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
28	20230726	140558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	286	-22	5	-7.14	147531456	504920	158.75	304	306	286	400	216	308	292.19	0.46	0	-7124	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	358	-6.81	1.04	12	0.40	-42.00	276.00	710	20230417	-59.72	286	20230726	0.00	710	-59.72	20230417	286	0.00	20230726	710	-59.72	20230417	286	0.00	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
29	20230726	130556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	292	-16	5	-5.19	99283106	337773	106.20	304	306	287	400	216	308	293.93	0.46	0	-4675	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	366	-6.95	1.06	12	0.27	-42.00	276.00	710	20230417	-58.87	287	20230726	1.74	710	-58.87	20230417	287	1.74	20230726	710	-58.87	20230417	287	1.74	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
30	20230726	120557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	292	-16	5	-5.19	83025825	281862	88.62	304	306	287	400	216	308	294.56	0.46	0	-401	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	366	-6.95	1.06	12	0.22	-42.00	276.00	710	20230417	-58.87	287	20230726	1.74	710	-58.87	20230417	287	1.74	20230726	710	-58.87	20230417	287	1.74	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
31	20230726	110553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	292	-16	5	-5.19	79394187	269411	84.70	304	306	287	400	216	308	294.70	0.46	0	-401	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	366	-6.95	1.06	12	0.22	-42.00	276.00	710	20230417	-58.87	287	20230726	1.74	710	-58.87	20230417	287	1.74	20230726	710	-58.87	20230417	287	1.74	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
32	20230726	100558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	294	-14	5	-4.55	38158495	127629	40.13	304	306	294	400	216	308	298.98	0.46	0	-28644	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	368	-7.00	1.07	12	0.10	-42.00	276.00	710	20230417	-58.59	294	20230726	0.00	710	-58.59	20230417	294	0.00	20230726	710	-58.59	20230417	294	0.00	20230726	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
33	20230726	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	-4	5	-1.30	1902739	6266	1.97	304	306	301	400	216	308	303.66	0.46	0	-3255	316	311	304	299	292	314	302	125	92	100	190	1	1	125282405	381	-7.24	1.10	12	0.01	-42.00	276.00	710	20230417	-57.18	297	20230323	2.36	710	-57.18	20230417	297	2.36	20230323	710	-57.18	20230417	297	2.36	20230323	0.01	N	065150	100	125 억		574965	N	N	0	N	00	N
34	20230725	160551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	308	-2	5	-0.65	96148538	317309	103.27	307	309	297	403	217	310	302.71	0.46	0	-5629	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	386	-7.33	1.12	12	0.25	-42.00	276.00	710	20230417	-56.62	297	20230725	3.70	710	-56.62	20230417	297	3.70	20230725	710	-56.62	20230417	297	3.70	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
35	20230725	150548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	304	-6	5	-1.94	76590017	253128	82.38	307	309	297	403	217	310	302.57	0.46	0	-4468	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	381	-7.24	1.10	12	0.20	-42.00	276.00	710	20230417	-57.18	297	20230725	2.36	710	-57.18	20230417	297	2.36	20230725	710	-57.18	20230417	297	2.36	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
36	20230725	140548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	301	-9	5	-2.90	65104943	214921	69.95	307	309	297	403	217	310	302.92	0.46	0	-3239	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	377	-7.17	1.09	12	0.17	-42.00	276.00	710	20230417	-57.61	297	20230725	1.35	710	-57.61	20230417	297	1.35	20230725	710	-57.61	20230417	297	1.35	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
37	20230725	130553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	303	-7	5	-2.26	38406028	126550	41.19	307	309	297	403	217	310	303.49	0.46	0	-3080	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	380	-7.21	1.10	12	0.10	-42.00	276.00	710	20230417	-57.32	297	20230725	2.02	710	-57.32	20230417	297	2.02	20230725	710	-57.32	20230417	297	2.02	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
38	20230725	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	304	-6	5	-1.94	34164043	112594	36.64	307	309	297	403	217	310	303.43	0.46	0	-2919	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	381	-7.24	1.10	12	0.09	-42.00	276.00	710	20230417	-57.18	297	20230725	2.36	710	-57.18	20230417	297	2.36	20230725	710	-57.18	20230417	297	2.36	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
39	20230725	110550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	303	-7	5	-2.26	27776445	91487	29.77	307	309	297	403	217	310	303.61	0.46	0	-2264	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	380	-7.21	1.10	12	0.07	-42.00	276.00	710	20230417	-57.32	297	20230725	2.02	710	-57.32	20230417	297	2.02	20230725	710	-57.32	20230417	297	2.02	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
40	20230725	100550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	306	-4	5	-1.29	22743762	74947	24.39	307	309	297	403	217	310	303.46	0.46	0	1968	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	383	-7.29	1.11	12	0.06	-42.00	276.00	710	20230417	-56.90	297	20230725	3.03	710	-56.90	20230417	297	3.03	20230725	710	-56.90	20230417	297	3.03	20230725	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
41	20230725	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-1	5	-0.32	1654009	5383	1.75	307	309	307	403	217	310	307.27	0.46	0	-4000	323	316	313	306	303	315	305	125	93	100	190	1	1	125282405	387	-7.36	1.12	12	0.00	-42.00	276.00	710	20230417	-56.48	297	20230323	4.04	710	-56.48	20230417	297	4.04	20230323	710	-56.48	20230417	297	4.04	20230323	0.01	N	065150	100	125 억		580584	N	N	0	N	00	N
42	20230724	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-10	5	-3.12	95696291	306742	125.74	318	320	310	416	224	320	311.99	0.47	0	-13439	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	388	-7.38	1.12	12	0.24	-42.00	276.00	710	20230417	-56.34	297	20230323	4.38	710	-56.34	20230417	297	4.38	20230323	710	-56.34	20230417	297	4.38	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
43	20230724	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-7	5	-2.19	91626078	293661	120.38	318	320	310	416	224	320	312.01	0.47	0	-13439	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	392	-7.45	1.13	12	0.23	-42.00	276.00	710	20230417	-55.92	297	20230323	5.39	710	-55.92	20230417	297	5.39	20230323	710	-55.92	20230417	297	5.39	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
44	20230724	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-7	5	-2.19	91320683	292685	119.98	318	320	310	416	224	320	312.01	0.47	0	-13439	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	392	-7.45	1.13	12	0.23	-42.00	276.00	710	20230417	-55.92	297	20230323	5.39	710	-55.92	20230417	297	5.39	20230323	710	-55.92	20230417	297	5.39	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
45	20230724	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	-8	5	-2.50	66847356	214053	87.74	318	320	310	416	224	320	312.29	0.47	0	-16229	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	391	-7.43	1.13	12	0.17	-42.00	276.00	710	20230417	-56.06	297	20230323	5.05	710	-56.06	20230417	297	5.05	20230323	710	-56.06	20230417	297	5.05	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
46	20230724	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-7	5	-2.19	52824009	169146	69.34	318	320	310	416	224	320	312.30	0.47	0	-16229	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	392	-7.45	1.13	12	0.14	-42.00	276.00	710	20230417	-55.92	297	20230323	5.39	710	-55.92	20230417	297	5.39	20230323	710	-55.92	20230417	297	5.39	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
47	20230724	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-7	5	-2.19	45880340	146913	60.22	318	320	310	416	224	320	312.30	0.47	0	-16229	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	392	-7.45	1.13	12	0.12	-42.00	276.00	710	20230417	-55.92	297	20230323	5.39	710	-55.92	20230417	297	5.39	20230323	710	-55.92	20230417	297	5.39	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
48	20230724	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-7	5	-2.19	30909313	98815	40.51	318	320	311	416	224	320	312.80	0.47	0	-11641	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	392	-7.45	1.13	12	0.08	-42.00	276.00	710	20230417	-55.92	297	20230323	5.39	710	-55.92	20230417	297	5.39	20230323	710	-55.92	20230417	297	5.39	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
49	20230724	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	-4	5	-1.25	4887226	15453	6.33	318	320	315	416	224	320	316.26	0.47	0	-11631	326	323	317	314	308	324	315	125	96	100	190	1	1	125282405	396	-7.52	1.14	12	0.01	-42.00	276.00	710	20230417	-55.49	297	20230323	6.40	710	-55.49	20230417	297	6.40	20230323	710	-55.49	20230417	297	6.40	20230323	0.01	N	065150	100	125 억		594023	N	N	0	N	00	N
50	20230721	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	4	2	1.27	76858260	243404	182.28	320	320	311	410	222	316	315.76	0.51	0	-32447	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	401	-7.62	1.16	12	0.19	-42.00	276.00	710	20230417	-54.93	297	20230323	7.74	710	-54.93	20230417	297	7.74	20230323	710	-54.93	20230417	297	7.74	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
51	20230721	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	0	3	0.00	73045120	231459	173.33	320	320	311	410	222	316	315.59	0.51	0	-31811	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	396	-7.52	1.14	12	0.18	-42.00	276.00	710	20230417	-55.49	297	20230323	6.40	710	-55.49	20230417	297	6.40	20230323	710	-55.49	20230417	297	6.40	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
52	20230721	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	0	3	0.00	70822776	224404	168.05	320	320	311	410	222	316	315.60	0.51	0	-31828	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	396	-7.52	1.14	12	0.18	-42.00	276.00	710	20230417	-55.49	297	20230323	6.40	710	-55.49	20230417	297	6.40	20230323	710	-55.49	20230417	297	6.40	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
53	20230721	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	2	2	0.63	50021148	158589	118.76	320	320	311	410	222	316	315.41	0.51	0	-26123	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	398	-7.57	1.15	12	0.13	-42.00	276.00	710	20230417	-55.21	297	20230323	7.07	710	-55.21	20230417	297	7.07	20230323	710	-55.21	20230417	297	7.07	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
54	20230721	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	1	2	0.32	46541942	147554	110.50	320	320	311	410	222	316	315.42	0.51	0	-26112	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	397	-7.55	1.15	12	0.12	-42.00	276.00	710	20230417	-55.35	297	20230323	6.73	710	-55.35	20230417	297	6.73	20230323	710	-55.35	20230417	297	6.73	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
55	20230721	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	1	2	0.32	41826706	132577	99.28	320	320	311	410	222	316	315.49	0.51	0	-26199	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	397	-7.55	1.15	12	0.11	-42.00	276.00	710	20230417	-55.35	297	20230323	6.73	710	-55.35	20230417	297	6.73	20230323	710	-55.35	20230417	297	6.73	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
56	20230721	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-3	5	-0.95	30714390	97324	72.88	320	320	311	410	222	316	315.59	0.51	0	-14742	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	392	-7.45	1.13	12	0.08	-42.00	276.00	710	20230417	-55.92	297	20230323	5.39	710	-55.92	20230417	297	5.39	20230323	710	-55.92	20230417	297	5.39	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
57	20230721	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	2	2	0.63	8026579	25326	18.97	320	320	316	410	222	316	316.93	0.51	0	8229	325	320	316	311	307	318	309	125	94	100	190	1	1	125282405	398	-7.57	1.15	12	0.02	-42.00	276.00	710	20230417	-55.21	297	20230323	7.07	710	-55.21	20230417	297	7.07	20230323	710	-55.21	20230417	297	7.07	20230323	0.01	N	065150	100	125 억		637549	N	N	0	N	00	N
58	20230720	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	-5	5	-1.56	42112446	133196	62.51	319	321	312	417	225	321	316.17	0.52	0	-10153	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	396	-7.52	1.14	12	0.11	-42.00	276.00	710	20230417	-55.49	297	20230323	6.40	710	-55.49	20230417	297	6.40	20230323	710	-55.49	20230417	297	6.40	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
59	20230720	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	-5	5	-1.56	41034884	129786	60.91	319	321	312	417	225	321	316.17	0.52	0	-9821	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	396	-7.52	1.14	12	0.10	-42.00	276.00	710	20230417	-55.49	297	20230323	6.40	710	-55.49	20230417	297	6.40	20230323	710	-55.49	20230417	297	6.40	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
60	20230720	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	-4	5	-1.25	25314392	79671	37.39	319	321	315	417	225	321	317.74	0.52	0	-9799	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	397	-7.55	1.15	12	0.06	-42.00	276.00	710	20230417	-55.35	297	20230323	6.73	710	-55.35	20230417	297	6.73	20230323	710	-55.35	20230417	297	6.73	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
61	20230720	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	21843855	68692	32.24	319	321	316	417	225	321	318.00	0.52	0	-8351	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	398	-7.57	1.15	12	0.05	-42.00	276.00	710	20230417	-55.21	297	20230323	7.07	710	-55.21	20230417	297	7.07	20230323	710	-55.21	20230417	297	7.07	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
62	20230720	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	20782443	65368	30.68	319	321	316	417	225	321	317.93	0.52	0	-8304	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	398	-7.57	1.15	12	0.05	-42.00	276.00	710	20230417	-55.21	297	20230323	7.07	710	-55.21	20230417	297	7.07	20230323	710	-55.21	20230417	297	7.07	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
63	20230720	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	0	3	0.00	16714199	52583	24.68	319	321	316	417	225	321	317.86	0.52	0	-6816	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	402	-7.64	1.16	12	0.04	-42.00	276.00	710	20230417	-54.79	297	20230323	8.08	710	-54.79	20230417	297	8.08	20230323	710	-54.79	20230417	297	8.08	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
64	20230720	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-1	5	-0.31	14469174	45555	21.38	319	320	316	417	225	321	317.62	0.52	0	-6816	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	401	-7.62	1.16	12	0.04	-42.00	276.00	710	20230417	-54.93	297	20230323	7.74	710	-54.93	20230417	297	7.74	20230323	710	-54.93	20230417	297	7.74	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
65	20230720	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-2	5	-0.62	6074864	19102	8.96	319	320	317	417	225	321	318.02	0.52	0	-17024	327	323	319	315	311	322	314	125	96	100	190	1	1	125282405	400	-7.60	1.16	12	0.02	-42.00	276.00	710	20230417	-55.07	297	20230323	7.41	710	-55.07	20230417	297	7.41	20230323	710	-55.07	20230417	297	7.41	20230323	0.01	N	065150	100	125 억		647702	N	N	0	N	00	N
66	20230719	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	0	3	0.00	67417355	211957	47.43	323	323	315	417	225	321	318.07	0.54	0	-33916	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	402	-7.64	1.16	12	0.17	-42.00	276.00	710	20230417	-54.79	297	20230323	8.08	710	-54.79	20230417	297	8.08	20230323	710	-54.79	20230417	297	8.08	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
67	20230719	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-2	5	-0.62	62448665	196462	43.97	323	323	315	417	225	321	317.87	0.54	0	-33566	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	400	-7.60	1.16	12	0.16	-42.00	276.00	710	20230417	-55.07	297	20230323	7.41	710	-55.07	20230417	297	7.41	20230323	710	-55.07	20230417	297	7.41	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
68	20230719	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	55391616	174298	39.01	323	323	315	417	225	321	317.80	0.54	0	-21100	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	398	-7.57	1.15	12	0.14	-42.00	276.00	710	20230417	-55.21	297	20230323	7.07	710	-55.21	20230417	297	7.07	20230323	710	-55.21	20230417	297	7.07	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
69	20230719	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	0	3	0.00	48255312	151687	33.95	323	323	315	417	225	321	318.12	0.54	0	-21418	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	402	-7.64	1.16	12	0.12	-42.00	276.00	710	20230417	-54.79	297	20230323	8.08	710	-54.79	20230417	297	8.08	20230323	710	-54.79	20230417	297	8.08	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
70	20230719	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	-4	5	-1.25	47059173	147917	33.10	323	323	315	417	225	321	318.15	0.54	0	-21418	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	397	-7.55	1.15	12	0.12	-42.00	276.00	710	20230417	-55.35	297	20230323	6.73	710	-55.35	20230417	297	6.73	20230323	710	-55.35	20230417	297	6.73	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
71	20230719	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	-5	5	-1.56	38519090	120897	27.06	323	323	315	417	225	321	318.61	0.54	0	-21931	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	396	-7.52	1.14	12	0.10	-42.00	276.00	710	20230417	-55.49	297	20230323	6.40	710	-55.49	20230417	297	6.40	20230323	710	-55.49	20230417	297	6.40	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
72	20230719	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	28362301	88780	19.87	323	323	315	417	225	321	319.47	0.54	0	-30686	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	398	-7.57	1.15	12	0.07	-42.00	276.00	710	20230417	-55.21	297	20230323	7.07	710	-55.21	20230417	297	7.07	20230323	710	-55.21	20230417	297	7.07	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
73	20230719	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-2	5	-0.62	13243245	41257	9.23	323	323	319	417	225	321	320.99	0.54	0	-25301	336	328	324	316	312	326	314	125	96	100	190	1	1	125282405	400	-7.60	1.16	12	0.03	-42.00	276.00	710	20230417	-55.07	297	20230323	7.41	710	-55.07	20230417	297	7.41	20230323	710	-55.07	20230417	297	7.41	20230323	0.01	N	065150	100	125 억		681638	N	N	0	N	00	N
74	20230718	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-9	5	-2.73	143406688	443220	83.94	332	332	320	429	231	330	323.56	0.63	0	-102372	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	402	-7.64	1.16	12	0.35	-42.00	276.00	710	20230417	-54.79	297	20230323	8.08	710	-54.79	20230417	297	8.08	20230323	710	-54.79	20230417	297	8.08	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
75	20230718	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-9	5	-2.73	137409221	424529	80.40	332	332	320	429	231	330	323.67	0.63	0	-93766	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	402	-7.64	1.16	12	0.34	-42.00	276.00	710	20230417	-54.79	297	20230323	8.08	710	-54.79	20230417	297	8.08	20230323	710	-54.79	20230417	297	8.08	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
76	20230718	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-8	5	-2.42	117297674	361939	68.55	332	332	321	429	231	330	324.08	0.63	0	-66913	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	403	-7.67	1.17	12	0.29	-42.00	276.00	710	20230417	-54.65	297	20230323	8.42	710	-54.65	20230417	297	8.42	20230323	710	-54.65	20230417	297	8.42	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
77	20230718	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-6	5	-1.82	108824148	335632	63.56	332	332	321	429	231	330	324.24	0.63	0	-53698	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	406	-7.71	1.17	12	0.27	-42.00	276.00	710	20230417	-54.37	297	20230323	9.09	710	-54.37	20230417	297	9.09	20230323	710	-54.37	20230417	297	9.09	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
78	20230718	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-7	5	-2.12	94052754	289786	54.88	332	332	323	429	231	330	324.56	0.63	0	-52722	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	405	-7.69	1.17	12	0.23	-42.00	276.00	710	20230417	-54.51	297	20230323	8.75	710	-54.51	20230417	297	8.75	20230323	710	-54.51	20230417	297	8.75	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
79	20230718	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-5	5	-1.52	85004887	261904	49.60	332	332	323	429	231	330	324.57	0.63	0	-40716	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	407	-7.74	1.18	12	0.21	-42.00	276.00	710	20230417	-54.23	297	20230323	9.43	710	-54.23	20230417	297	9.43	20230323	710	-54.23	20230417	297	9.43	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
80	20230718	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-6	5	-1.82	78682563	242422	45.91	332	332	323	429	231	330	324.57	0.63	0	-37680	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	406	-7.71	1.17	12	0.19	-42.00	276.00	710	20230417	-54.37	297	20230323	9.09	710	-54.37	20230417	297	9.09	20230323	710	-54.37	20230417	297	9.09	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
81	20230718	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	1	2	0.30	136353	411	0.08	332	332	330	429	231	330	331.76	0.63	0	-87	344	337	329	322	314	333	318	125	99	100	200	1	1	125282405	415	-7.88	1.20	12	0.00	-42.00	276.00	710	20230417	-53.38	297	20230323	11.45	710	-53.38	20230417	297	11.45	20230323	710	-53.38	20230417	297	11.45	20230323	0.02	N	065150	100	125 억		784010	N	N	0	N	00	N
82	20230717	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-5	5	-1.49	170103677	521354	133.90	336	336	321	435	235	335	326.26	0.52	0	132038	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	413	-7.86	1.20	12	0.42	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
83	20230717	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-2	5	-0.60	163933557	502662	129.09	336	336	321	435	235	335	326.13	0.52	0	133629	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	417	-7.93	1.21	12	0.40	-42.00	276.00	710	20230417	-53.10	297	20230323	12.12	710	-53.10	20230417	297	12.12	20230323	710	-53.10	20230417	297	12.12	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
84	20230717	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	-8	5	-2.39	152171987	466739	119.87	336	336	321	435	235	335	326.03	0.52	0	133706	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	410	-7.79	1.18	12	0.37	-42.00	276.00	710	20230417	-53.94	297	20230323	10.10	710	-53.94	20230417	297	10.10	20230323	710	-53.94	20230417	297	10.10	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
85	20230717	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-5	5	-1.49	145274362	445727	114.47	336	336	321	435	235	335	325.93	0.52	0	137195	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	413	-7.86	1.20	12	0.36	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
86	20230717	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-5	5	-1.49	136011270	417476	107.22	336	336	321	435	235	335	325.79	0.52	0	141742	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	413	-7.86	1.20	12	0.33	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
87	20230717	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-5	5	-1.49	126702842	389013	99.91	336	336	321	435	235	335	325.70	0.52	0	139081	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	413	-7.86	1.20	12	0.31	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
88	20230717	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-9	5	-2.69	109460488	336344	86.38	336	336	321	435	235	335	325.44	0.52	0	108554	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	408	-7.76	1.18	12	0.27	-42.00	276.00	710	20230417	-54.08	297	20230323	9.76	710	-54.08	20230417	297	9.76	20230323	710	-54.08	20230417	297	9.76	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
89	20230717	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	329	-6	5	-1.79	10088686	30933	7.94	336	336	321	435	235	335	326.15	0.52	0	-1296	342	338	332	328	322	335	325	125	100	100	200	1	1	125282405	412	-7.83	1.19	12	0.02	-42.00	276.00	710	20230417	-53.66	297	20230323	10.77	710	-53.66	20230417	297	10.77	20230323	710	-53.66	20230417	297	10.77	20230323	0.02	N	065150	100	125 억		651972	N	N	0	N	00	N
90	20230714	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-2	5	-0.59	128517828	389337	95.79	336	336	326	438	236	337	330.09	0.54	0	-20165	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	420	-7.98	1.21	12	0.31	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
91	20230714	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-4	5	-1.19	126362048	382880	94.20	336	336	326	438	236	337	330.03	0.54	0	-20031	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	417	-7.93	1.21	12	0.31	-42.00	276.00	710	20230417	-53.10	297	20230323	12.12	710	-53.10	20230417	297	12.12	20230323	710	-53.10	20230417	297	12.12	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
92	20230714	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-2	5	-0.59	120089815	363988	89.55	336	336	326	438	236	337	329.93	0.54	0	-20031	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	420	-7.98	1.21	12	0.29	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
93	20230714	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-7	5	-2.08	112525479	341184	83.94	336	336	326	438	236	337	329.81	0.54	0	-24070	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	413	-7.86	1.20	12	0.27	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
94	20230714	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-7	5	-2.08	109092177	330751	81.38	336	336	326	438	236	337	329.83	0.54	0	-24070	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	413	-7.86	1.20	12	0.26	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
95	20230714	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-7	5	-2.08	44445734	133812	32.92	336	336	329	438	236	337	332.15	0.54	0	-22008	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	413	-7.86	1.20	12	0.11	-42.00	276.00	710	20230417	-53.52	297	20230323	11.11	710	-53.52	20230417	297	11.11	20230323	710	-53.52	20230417	297	11.11	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
96	20230714	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-4	5	-1.19	18372071	55022	13.54	336	336	332	438	236	337	333.90	0.54	0	-14688	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	417	-7.93	1.21	12	0.04	-42.00	276.00	710	20230417	-53.10	297	20230323	12.12	710	-53.10	20230417	297	12.12	20230323	710	-53.10	20230417	297	12.12	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
97	20230714	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-2	5	-0.59	2104659	6264	1.54	336	336	335	438	236	337	335.99	0.54	0	-856	343	340	336	333	329	340	333	125	101	100	200	1	1	125282405	420	-7.98	1.21	12	0.00	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.02	N	065150	100	125 억		672147	N	N	0	N	00	N
98	20230713	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	1	2	0.30	131663453	393517	163.48	337	339	332	436	236	336	334.58	0.52	0	43059	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	422	-8.02	1.22	12	0.31	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
99	20230713	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	0	3	0.00	118195137	353216	146.74	337	339	332	436	236	336	334.63	0.52	0	43059	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	421	-8.00	1.22	12	0.28	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
100	20230713	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-1	5	-0.30	100556336	300478	124.83	337	339	332	436	236	336	334.65	0.52	0	43415	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	420	-7.98	1.21	12	0.24	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
101	20230713	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	-2	5	-0.60	95970245	286772	119.14	337	339	332	436	236	336	334.66	0.52	0	43415	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	418	-7.95	1.21	12	0.23	-42.00	276.00	710	20230417	-52.96	297	20230323	12.46	710	-52.96	20230417	297	12.46	20230323	710	-52.96	20230417	297	12.46	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
102	20230713	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-1	5	-0.30	75773173	226300	94.02	337	339	332	436	236	336	334.84	0.52	0	48023	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	420	-7.98	1.21	12	0.18	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
103	20230713	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-1	5	-0.30	70397549	210250	87.35	337	339	332	436	236	336	334.83	0.52	0	48052	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	420	-7.98	1.21	12	0.17	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
104	20230713	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-1	5	-0.30	49042438	146815	60.99	337	339	332	436	236	336	334.04	0.52	0	-6003	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	420	-7.98	1.21	12	0.12	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
105	20230713	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	1	2	0.30	2326615	6872	2.85	337	339	337	436	236	336	338.56	0.52	0	-1088	344	339	336	331	328	338	330	125	100	100	200	1	1	125282405	422	-8.02	1.22	12	0.01	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		651203	N	N	0	N	00	N
106	20230712	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	0	3	0.00	80489333	240119	59.25	339	341	333	436	236	336	335.20	0.53	0	-26784	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	421	-8.00	1.22	12	0.19	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
107	20230712	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	1	2	0.30	71466581	213252	52.62	339	341	333	436	236	336	335.13	0.53	0	-26784	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	422	-8.02	1.22	12	0.17	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
108	20230712	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	0	3	0.00	59367538	177194	43.72	339	341	333	436	236	336	335.04	0.53	0	-27408	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	421	-8.00	1.22	12	0.14	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
109	20230712	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	0	3	0.00	45699296	136387	33.65	339	341	333	436	236	336	335.07	0.53	0	-23062	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	421	-8.00	1.22	12	0.11	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
110	20230712	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	1	2	0.30	45092179	134577	33.21	339	341	333	436	236	336	335.07	0.53	0	-23048	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	422	-8.02	1.22	12	0.11	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
111	20230712	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	0	3	0.00	34857600	104119	25.69	339	341	333	436	236	336	334.79	0.53	0	-28178	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	421	-8.00	1.22	12	0.08	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
112	20230712	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-1	5	-0.30	26185554	78201	19.30	339	341	333	436	236	336	334.85	0.53	0	-21769	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	420	-7.98	1.21	12	0.06	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
113	20230712	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	1	2	0.30	2039040	6022	1.49	339	341	335	436	236	336	338.60	0.53	0	-5703	347	341	337	331	327	339	329	125	100	100	200	1	1	125282405	422	-8.02	1.22	12	0.00	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		668841	N	N	0	N	00	N
114	20230711	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-3	5	-0.88	134845175	401141	135.78	343	343	333	440	238	339	336.16	0.58	0	-44986	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	421	-8.00	1.22	12	0.32	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
115	20230711	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-3	5	-0.88	123803403	368189	124.62	343	343	333	440	238	339	336.25	0.58	0	-45588	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	421	-8.00	1.22	12	0.29	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
116	20230711	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	-5	5	-1.47	108767711	323261	109.41	343	343	333	440	238	339	336.47	0.58	0	-38404	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	418	-7.95	1.21	12	0.26	-42.00	276.00	710	20230417	-52.96	297	20230323	12.46	710	-52.96	20230417	297	12.46	20230323	710	-52.96	20230417	297	12.46	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
117	20230711	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-3	5	-0.88	97896423	290765	98.42	343	343	333	440	238	339	336.69	0.58	0	-23067	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	421	-8.00	1.22	12	0.23	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
118	20230711	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-3	5	-0.88	52211286	154292	52.22	343	343	335	440	238	339	338.39	0.58	0	-15261	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	421	-8.00	1.22	12	0.12	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
119	20230711	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	0	3	0.00	28614956	84315	28.54	343	343	337	440	238	339	339.38	0.58	0	-12854	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	425	-8.07	1.23	12	0.07	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
120	20230711	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	1	2	0.29	17420172	51286	17.36	343	343	338	440	238	339	339.67	0.58	0	-12458	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	426	-8.10	1.23	12	0.04	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
121	20230711	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	2	2	0.59	1080757	3157	1.07	343	343	341	440	238	339	342.34	0.58	0	-1365	351	344	339	332	327	348	336	125	101	100	210	1	1	125282405	427	-8.12	1.24	12	0.00	-42.00	276.00	710	20230417	-51.97	297	20230323	14.81	710	-51.97	20230417	297	14.81	20230323	710	-51.97	20230417	297	14.81	20230323	0.03	N	065150	100	125 억		724479	N	N	0	N	00	N
122	20230710	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	2	2	0.59	96144178	283897	67.95	334	346	334	438	236	337	338.66	0.55	0	39471	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	425	-8.07	1.23	12	0.23	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
123	20230710	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	2	2	0.59	85449569	252153	60.35	334	346	334	438	236	337	338.88	0.55	0	39893	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	425	-8.07	1.23	12	0.20	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
124	20230710	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	4	2	1.19	75515932	222700	53.30	334	346	334	438	236	337	339.09	0.55	0	40948	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	427	-8.12	1.24	12	0.18	-42.00	276.00	710	20230417	-51.97	297	20230323	14.81	710	-51.97	20230417	297	14.81	20230323	710	-51.97	20230417	297	14.81	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
125	20230710	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	5	2	1.48	66435892	195996	46.91	334	346	334	438	236	337	338.97	0.55	0	41081	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	428	-8.14	1.24	12	0.16	-42.00	276.00	710	20230417	-51.83	297	20230323	15.15	710	-51.83	20230417	297	15.15	20230323	710	-51.83	20230417	297	15.15	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
126	20230710	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	4	2	1.19	46880015	138060	33.04	334	346	334	438	236	337	339.56	0.55	0	38638	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	427	-8.12	1.24	12	0.11	-42.00	276.00	710	20230417	-51.97	297	20230323	14.81	710	-51.97	20230417	297	14.81	20230323	710	-51.97	20230417	297	14.81	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
127	20230710	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	1	2	0.30	41689144	122716	29.37	334	346	334	438	236	337	339.72	0.55	0	32913	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	423	-8.05	1.22	12	0.10	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
128	20230710	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	6	2	1.78	27284966	80425	19.25	334	344	334	438	236	337	339.26	0.55	0	29806	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	430	-8.17	1.24	12	0.06	-42.00	276.00	710	20230417	-51.69	297	20230323	15.49	710	-51.69	20230417	297	15.49	20230323	710	-51.69	20230417	297	15.49	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
129	20230710	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-2	5	-0.59	1767615	5284	1.26	334	337	334	438	236	337	334.51	0.55	0	-1274	355	345	338	328	321	351	334	125	101	100	200	1	1	125282405	420	-7.98	1.21	12	0.00	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		685008	N	N	0	N	00	N
130	20230707	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	0	3	0.00	135680097	399610	98.16	332	348	331	438	236	337	339.53	0.58	0	-27245	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	422	-8.02	1.22	12	0.32	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
131	20230707	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-1	5	-0.30	132424718	389932	95.78	332	348	331	438	236	337	339.61	0.58	0	-26802	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	421	-8.00	1.22	12	0.31	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
132	20230707	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-1	5	-0.30	127747803	376018	92.36	332	348	331	438	236	337	339.74	0.58	0	-23286	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	421	-8.00	1.22	12	0.30	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
133	20230707	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	4	2	1.19	117139776	344659	84.66	332	348	331	438	236	337	339.87	0.58	0	-15306	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	427	-8.12	1.24	12	0.28	-42.00	276.00	710	20230417	-51.97	297	20230323	14.81	710	-51.97	20230417	297	14.81	20230323	710	-51.97	20230417	297	14.81	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
134	20230707	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	2	2	0.59	111480728	327969	80.56	332	348	331	438	236	337	339.91	0.58	0	-14743	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	425	-8.07	1.23	12	0.26	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
135	20230707	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	3	2	0.89	93835469	275888	67.77	332	348	331	438	236	337	340.12	0.58	0	-15696	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	426	-8.10	1.23	12	0.22	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
136	20230707	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	3	2	0.89	73315342	215694	52.98	332	348	331	438	236	337	339.90	0.58	0	-12743	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	426	-8.10	1.23	12	0.17	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
137	20230707	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	-6	5	-1.78	4246527	12803	3.14	332	333	331	438	236	337	331.68	0.58	0	-593	351	344	338	331	325	341	328	125	101	100	200	1	1	125282405	415	-7.88	1.20	12	0.01	-42.00	276.00	710	20230417	-53.38	297	20230323	11.45	710	-53.38	20230417	297	11.45	20230323	710	-53.38	20230417	297	11.45	20230323	0.04	N	065150	100	125 억		728120	N	N	0	N	00	N
138	20230706	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-8	5	-2.32	135693266	402980	79.60	345	345	332	448	242	345	336.72	0.64	0	-69041	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	422	-8.02	1.22	12	0.32	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
139	20230706	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-8	5	-2.32	121584906	360796	71.26	345	345	333	448	242	345	336.99	0.64	0	-68545	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	422	-8.02	1.22	12	0.29	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
140	20230706	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-10	5	-2.90	110212335	327020	64.59	345	345	333	448	242	345	337.02	0.64	0	-64645	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	420	-7.98	1.21	12	0.26	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
141	20230706	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	-7	5	-2.03	88983267	263570	52.06	345	345	336	448	242	345	337.61	0.64	0	-63672	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	423	-8.05	1.22	12	0.21	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
142	20230706	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-8	5	-2.32	73214590	216791	42.82	345	345	336	448	242	345	337.72	0.64	0	-34540	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	422	-8.02	1.22	12	0.17	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
143	20230706	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-8	5	-2.32	60379156	178703	35.30	345	345	336	448	242	345	337.87	0.64	0	-24569	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	422	-8.02	1.22	12	0.14	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
144	20230706	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-6	5	-1.74	42410999	125419	24.77	345	345	336	448	242	345	338.15	0.64	0	-8017	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	425	-8.07	1.23	12	0.10	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
145	20230706	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-5	5	-1.45	7325006	21512	4.25	345	345	337	448	242	345	340.51	0.64	0	-14780	356	350	346	340	336	348	338	125	103	100	210	1	1	125282405	426	-8.10	1.23	12	0.02	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.03	N	065150	100	125 억		797161	N	N	0	N	00	N
146	20230705	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	-6	5	-1.71	173178153	501876	120.32	351	352	342	456	246	351	345.06	0.67	0	-40970	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	432	-8.21	1.25	12	0.40	-42.00	276.00	710	20230417	-51.41	297	20230323	16.16	710	-51.41	20230417	297	16.16	20230323	710	-51.41	20230417	297	16.16	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
147	20230705	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	-6	5	-1.71	165910868	480758	115.26	351	352	342	456	246	351	345.10	0.67	0	-41050	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	432	-8.21	1.25	12	0.38	-42.00	276.00	710	20230417	-51.41	297	20230323	16.16	710	-51.41	20230417	297	16.16	20230323	710	-51.41	20230417	297	16.16	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
148	20230705	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-7	5	-1.99	151410589	438618	105.16	351	352	342	456	246	351	345.20	0.67	0	-28886	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	431	-8.19	1.25	12	0.35	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
149	20230705	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-8	5	-2.28	139880618	405026	97.10	351	352	342	456	246	351	345.36	0.67	0	-28886	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	430	-8.17	1.24	12	0.32	-42.00	276.00	710	20230417	-51.69	297	20230323	15.49	710	-51.69	20230417	297	15.49	20230323	710	-51.69	20230417	297	15.49	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
150	20230705	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-7	5	-1.99	122426009	354347	84.95	351	352	342	456	246	351	345.50	0.67	0	-28253	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	431	-8.19	1.25	12	0.28	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
151	20230705	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-7	5	-1.99	96800313	279769	67.07	351	352	342	456	246	351	346.00	0.67	0	-13057	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	431	-8.19	1.25	12	0.22	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
152	20230705	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-4	5	-1.14	61738271	177655	42.59	351	352	344	456	246	351	347.52	0.67	0	-11820	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	435	-8.26	1.26	12	0.14	-42.00	276.00	710	20230417	-51.13	297	20230323	16.84	710	-51.13	20230417	297	16.84	20230323	710	-51.13	20230417	297	16.84	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
153	20230705	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	1	2	0.28	10342936	29492	7.07	351	352	350	456	246	351	350.70	0.67	0	-11077	362	356	352	346	342	359	349	125	105	100	210	1	1	125282405	441	-8.38	1.28	12	0.02	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.03	N	065150	100	125 억		838131	N	N	0	N	00	N
154	20230704	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	1	2	0.29	141425949	402786	40.11	350	358	348	455	245	350	351.12	0.66	0	11696	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	440	-8.36	1.27	12	0.32	-42.00	276.00	710	20230417	-50.56	297	20230323	18.18	710	-50.56	20230417	297	18.18	20230323	710	-50.56	20230417	297	18.18	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
155	20230704	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	0	3	0.00	137765648	392360	39.07	350	358	348	455	245	350	351.12	0.66	0	11799	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	438	-8.33	1.27	12	0.31	-42.00	276.00	710	20230417	-50.70	297	20230323	17.85	710	-50.70	20230417	297	17.85	20230323	710	-50.70	20230417	297	17.85	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
156	20230704	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	2	2	0.57	122474700	348623	34.72	350	358	348	455	245	350	351.31	0.66	0	6973	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	441	-8.38	1.28	12	0.28	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
157	20230704	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	1	2	0.29	112959620	321534	32.02	350	358	348	455	245	350	351.32	0.66	0	8933	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	440	-8.36	1.27	12	0.26	-42.00	276.00	710	20230417	-50.56	297	20230323	18.18	710	-50.56	20230417	297	18.18	20230323	710	-50.56	20230417	297	18.18	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
158	20230704	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	2	2	0.57	104076058	296200	29.50	350	358	348	455	245	350	351.37	0.66	0	9517	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	441	-8.38	1.28	12	0.24	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
159	20230704	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	2	2	0.57	96645456	275002	27.39	350	358	348	455	245	350	351.44	0.66	0	8991	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	441	-8.38	1.28	12	0.22	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
160	20230704	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	2	2	0.57	80144518	227975	22.70	350	358	348	455	245	350	351.55	0.66	0	-1525	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	441	-8.38	1.28	12	0.18	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
161	20230704	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	6	2	1.71	31692568	90061	8.97	350	358	350	455	245	350	351.90	0.66	0	12793	376	362	356	342	336	360	340	125	105	100	210	1	1	125282405	446	-8.48	1.29	12	0.07	-42.00	276.00	710	20230417	-49.86	297	20230323	19.87	710	-49.86	20230417	297	19.87	20230323	710	-49.86	20230417	297	19.87	20230323	0.03	N	065150	100	125 억		826435	N	N	0	N	00	N
162	20230703	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-17	5	-4.63	348243011	969950	48.93	369	370	350	477	257	367	359.15	0.63	0	39516	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	438	-8.33	1.27	12	0.77	-42.00	276.00	710	20230417	-50.70	297	20230323	17.85	710	-50.70	20230417	297	17.85	20230323	710	-50.70	20230417	297	17.85	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
163	20230703	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-11	5	-3.00	299755167	832028	41.98	369	370	353	477	257	367	360.27	0.63	0	41556	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	446	-8.48	1.29	12	0.66	-42.00	276.00	710	20230417	-49.86	297	20230323	19.87	710	-49.86	20230417	297	19.87	20230323	710	-49.86	20230417	297	19.87	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
164	20230703	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-8	5	-2.18	289418996	803086	40.52	369	370	353	477	257	367	360.38	0.63	0	41601	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	450	-8.55	1.30	12	0.64	-42.00	276.00	710	20230417	-49.44	297	20230323	20.88	710	-49.44	20230417	297	20.88	20230323	710	-49.44	20230417	297	20.88	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
165	20230703	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-8	5	-2.18	252329052	698679	35.25	369	370	356	477	257	367	361.15	0.63	0	43669	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	450	-8.55	1.30	12	0.56	-42.00	276.00	710	20230417	-49.44	297	20230323	20.88	710	-49.44	20230417	297	20.88	20230323	710	-49.44	20230417	297	20.88	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
166	20230703	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-5	5	-1.36	195040127	538852	27.18	369	370	358	477	257	367	361.95	0.63	0	53305	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	454	-8.62	1.31	12	0.43	-42.00	276.00	710	20230417	-49.01	297	20230323	21.89	710	-49.01	20230417	297	21.89	20230323	710	-49.01	20230417	297	21.89	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
167	20230703	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-3	5	-0.82	179197859	495184	24.98	369	370	358	477	257	367	361.88	0.63	0	54577	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	456	-8.67	1.32	12	0.40	-42.00	276.00	710	20230417	-48.73	297	20230323	22.56	710	-48.73	20230417	297	22.56	20230323	710	-48.73	20230417	297	22.56	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
168	20230703	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-6	5	-1.63	109327796	302061	15.24	369	370	358	477	257	367	361.94	0.63	0	50047	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	452	-8.60	1.31	12	0.24	-42.00	276.00	710	20230417	-49.15	297	20230323	21.55	710	-49.15	20230417	297	21.55	20230323	710	-49.15	20230417	297	21.55	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N
169	20230703	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-4	5	-1.09	13958757	38025	1.92	369	370	363	477	257	367	367.09	0.63	0	-8459	405	386	373	354	341	379	347	125	110	100	220	1	1	125282405	455	-8.64	1.32	12	0.03	-42.00	276.00	710	20230417	-48.87	297	20230323	22.22	710	-48.87	20230417	297	22.22	20230323	710	-48.87	20230417	297	22.22	20230323	0.03	N	065150	100	125 억		787208	N	N	0	N	00	N