KissMeData/060560/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	160552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1190	-3	5	-0.25	204125558	171195	47.10	1194	1202	1187	1550	836	1193	1192.42	2.53	0	-32378	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1519	11.23	1.08	12	0.13	106.00	1106.00	1555	20220803	-23.47	1005	20221013	18.41	1545	-22.98	20230426	1065	11.74	20230103	1555	-23.47	20220803	1005	18.41	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
3	20230731	150553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1189	-4	5	-0.34	178271766	149449	41.12	1194	1202	1188	1550	836	1193	1192.86	2.53	0	-29513	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1518	11.22	1.08	12	0.12	106.00	1106.00	1555	20220803	-23.54	1005	20221013	18.31	1545	-23.04	20230426	1065	11.64	20230103	1555	-23.54	20220803	1005	18.31	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
4	20230731	140555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1191	-2	5	-0.17	148480903	124398	34.23	1194	1202	1188	1550	836	1193	1193.60	2.53	0	-26272	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1521	11.24	1.08	12	0.10	106.00	1106.00	1555	20220803	-23.41	1005	20221013	18.51	1545	-22.91	20230426	1065	11.83	20230103	1555	-23.41	20220803	1005	18.51	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
5	20230731	130554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1195	2	2	0.17	124613486	104334	28.71	1194	1202	1189	1550	836	1193	1194.37	2.53	0	-19125	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1526	11.27	1.08	12	0.08	106.00	1106.00	1555	20220803	-23.15	1005	20221013	18.91	1545	-22.65	20230426	1065	12.21	20230103	1555	-23.15	20220803	1005	18.91	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
6	20230731	120601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1197	4	2	0.34	95506426	79885	21.98	1194	1202	1190	1550	836	1193	1195.55	2.53	0	-19246	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1528	11.29	1.08	12	0.06	106.00	1106.00	1555	20220803	-23.02	1005	20221013	19.10	1545	-22.52	20230426	1065	12.39	20230103	1555	-23.02	20220803	1005	19.10	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
7	20230731	110603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1198	5	2	0.42	85870730	71804	19.76	1194	1202	1191	1550	836	1193	1195.90	2.53	0	-17550	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1529	11.30	1.08	12	0.06	106.00	1106.00	1555	20220803	-22.96	1005	20221013	19.20	1545	-22.46	20230426	1065	12.49	20230103	1555	-22.96	20220803	1005	19.20	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
8	20230731	100601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1196	3	2	0.25	60665713	50722	13.96	1194	1202	1191	1550	836	1193	1196.04	2.53	0	-12802	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1527	11.28	1.08	12	0.04	106.00	1106.00	1555	20220803	-23.09	1005	20221013	19.00	1545	-22.59	20230426	1065	12.30	20230103	1555	-23.09	20220803	1005	19.00	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
9	20230731	090552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1195	2	2	0.17	1215493	1018	0.28	1194	1195	1194	1550	836	1193	1194.00	2.53	0	22	1239	1216	1178	1155	1117	1227	1166	638	357	500	880	1	1	127669525	1526	11.27	1.08	12	0.00	106.00	1106.00	1555	20220803	-23.15	1005	20221013	18.91	1545	-22.65	20230426	1065	12.21	20230103	1555	-23.15	20220803	1005	18.91	20221013	2.98	N	060560	500	638 억		3233134	N	N	0	N	00	N
10	20230728	160556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1193	32	2	2.76	427273719	363027	86.86	1140	1201	1140	1509	813	1161	1176.87	2.43	0	134176	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1523	11.25	1.08	12	0.28	106.00	1106.00	1555	20220803	-23.28	1005	20221013	18.71	1545	-22.78	20230426	1065	12.02	20230103	1555	-23.28	20220803	1005	18.71	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
11	20230728	150555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1197	36	2	3.10	412651098	350773	83.93	1140	1201	1140	1509	813	1161	1176.40	2.43	0	135577	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1528	11.29	1.08	12	0.27	106.00	1106.00	1555	20220803	-23.02	1005	20221013	19.10	1545	-22.52	20230426	1065	12.39	20230103	1555	-23.02	20220803	1005	19.10	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
12	20230728	140553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	39	2	3.36	394324960	335463	80.26	1140	1201	1140	1509	813	1161	1175.46	2.43	0	139760	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1532	11.32	1.08	12	0.26	106.00	1106.00	1555	20220803	-22.83	1005	20221013	19.40	1545	-22.33	20230426	1065	12.68	20230103	1555	-22.83	20220803	1005	19.40	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
13	20230728	130555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	38	2	3.27	345061520	294354	70.43	1140	1199	1140	1509	813	1161	1172.27	2.43	0	120354	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1531	11.31	1.08	12	0.23	106.00	1106.00	1555	20220803	-22.89	1005	20221013	19.30	1545	-22.39	20230426	1065	12.58	20230103	1555	-22.89	20220803	1005	19.30	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
14	20230728	120553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1192	31	2	2.67	308022387	263388	63.02	1140	1193	1140	1509	813	1161	1169.46	2.43	0	110621	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1522	11.25	1.08	12	0.21	106.00	1106.00	1555	20220803	-23.34	1005	20221013	18.61	1545	-22.85	20230426	1065	11.92	20230103	1555	-23.34	20220803	1005	18.61	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
15	20230728	110557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1182	21	2	1.81	244664494	209968	50.24	1140	1186	1140	1509	813	1161	1165.25	2.43	0	80109	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1509	11.15	1.07	12	0.16	106.00	1106.00	1555	20220803	-23.99	1005	20221013	17.61	1545	-23.50	20230426	1065	10.99	20230103	1555	-23.99	20220803	1005	17.61	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
16	20230728	100550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1171	10	2	0.86	137242067	118630	28.38	1140	1175	1140	1509	813	1161	1156.89	2.43	0	21049	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1495	11.05	1.06	12	0.09	106.00	1106.00	1555	20220803	-24.69	1005	20221013	16.52	1545	-24.21	20230426	1065	9.95	20230103	1555	-24.69	20220803	1005	16.52	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
17	20230728	090554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1150	-11	5	-0.95	48949022	42683	10.21	1140	1170	1140	1509	813	1161	1146.80	2.43	0	10579	1187	1173	1164	1150	1141	1181	1158	638	348	500	850	1	1	127669525	1468	10.85	1.04	12	0.03	106.00	1106.00	1555	20220803	-26.05	1005	20221013	14.43	1545	-25.57	20230426	1065	7.98	20230103	1555	-26.05	20220803	1005	14.43	20221013	3.07	N	060560	500	638 억		3098967	N	N	0	N	00	N
18	20230727	160551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1161	6	2	0.52	482132922	413200	51.65	1155	1178	1155	1501	809	1155	1166.85	2.40	49904	40444	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1482	10.95	1.05	12	0.32	106.00	1106.00	1555	20220803	-25.34	1005	20221013	15.52	1545	-24.85	20230426	1065	9.01	20230103	1555	-25.34	20220803	1005	15.52	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
19	20230727	150553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1164	9	2	0.78	445614153	381747	47.71	1155	1178	1155	1501	809	1155	1167.30	2.40	49904	44864	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1486	10.98	1.05	12	0.30	106.00	1106.00	1555	20220803	-25.14	1005	20221013	15.82	1545	-24.66	20230426	1065	9.30	20230103	1555	-25.14	20220803	1005	15.82	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
20	20230727	140549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1168	13	2	1.13	388626176	332702	41.58	1155	1178	1155	1501	809	1155	1168.09	2.40	49904	29513	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1491	11.02	1.06	12	0.26	106.00	1106.00	1555	20220803	-24.89	1005	20221013	16.22	1545	-24.40	20230426	1065	9.67	20230103	1555	-24.89	20220803	1005	16.22	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
21	20230727	130549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1169	14	2	1.21	375490129	321464	40.18	1155	1178	1155	1501	809	1155	1168.06	2.40	49904	28274	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1492	11.03	1.06	12	0.25	106.00	1106.00	1555	20220803	-24.82	1005	20221013	16.32	1545	-24.34	20230426	1065	9.77	20230103	1555	-24.82	20220803	1005	16.32	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
22	20230727	120552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1169	14	2	1.21	307544417	263188	32.90	1155	1178	1155	1501	809	1155	1168.54	2.40	49904	60353	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1492	11.03	1.06	12	0.21	106.00	1106.00	1555	20220803	-24.82	1005	20221013	16.32	1545	-24.34	20230426	1065	9.77	20230103	1555	-24.82	20220803	1005	16.32	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
23	20230727	110551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1174	19	2	1.65	211432440	181065	22.63	1155	1178	1155	1501	809	1155	1167.72	2.40	49904	97043	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1499	11.08	1.06	12	0.14	106.00	1106.00	1555	20220803	-24.50	1005	20221013	16.82	1545	-24.01	20230426	1065	10.23	20230103	1555	-24.50	20220803	1005	16.82	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
24	20230727	100550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1169	14	2	1.21	116447682	100081	12.51	1155	1173	1155	1501	809	1155	1163.53	2.40	49904	51114	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1492	11.03	1.06	12	0.08	106.00	1106.00	1555	20220803	-24.82	1005	20221013	16.32	1545	-24.34	20230426	1065	9.77	20230103	1555	-24.82	20220803	1005	16.32	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
25	20230727	090549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1164	9	2	0.78	27969847	24118	3.01	1155	1168	1155	1501	809	1155	1159.71	2.40	49904	9909	1223	1188	1160	1125	1097	1175	1112	638	346	500	850	1	1	127669525	1486	10.98	1.05	12	0.02	106.00	1106.00	1555	20220803	-25.14	1005	20221013	15.82	1545	-24.66	20230426	1065	9.30	20230103	1555	-25.14	20220803	1005	15.82	20221013	3.12	N	060560	500	638 억		3058521	N	N	0	N	00	N
26	20230726	160548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1155	-43	5	-3.59	894253374	774909	272.84	1185	1195	1132	1557	839	1198	1154.01	2.36	0	50005	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1475	10.90	1.04	12	0.61	106.00	1106.00	1555	20220803	-25.72	1005	20221013	14.93	1545	-25.24	20230426	1065	8.45	20230103	1555	-25.72	20220803	1005	14.93	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
27	20230726	150551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1150	-48	5	-4.01	869156660	753130	265.18	1185	1195	1132	1557	839	1198	1154.06	2.36	0	50942	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1468	10.85	1.04	12	0.59	106.00	1106.00	1555	20220803	-26.05	1005	20221013	14.43	1545	-25.57	20230426	1065	7.98	20230103	1555	-26.05	20220803	1005	14.43	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
28	20230726	140548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1139	-59	5	-4.92	748444081	648271	228.26	1185	1195	1132	1557	839	1198	1154.52	2.36	0	5545	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1454	10.75	1.03	12	0.51	106.00	1106.00	1555	20220803	-26.75	1005	20221013	13.33	1545	-26.28	20230426	1065	6.95	20230103	1555	-26.75	20220803	1005	13.33	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
29	20230726	130547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1140	-58	5	-4.84	646289253	558369	196.60	1185	1195	1132	1557	839	1198	1157.46	2.36	0	-10843	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1455	10.75	1.03	12	0.44	106.00	1106.00	1555	20220803	-26.69	1005	20221013	13.43	1545	-26.21	20230426	1065	7.04	20230103	1555	-26.69	20220803	1005	13.43	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
30	20230726	120548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1151	-47	5	-3.92	593019579	511810	180.21	1185	1195	1132	1557	839	1198	1158.67	2.36	0	11537	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1469	10.86	1.04	12	0.40	106.00	1106.00	1555	20220803	-25.98	1005	20221013	14.53	1545	-25.50	20230426	1065	8.08	20230103	1555	-25.98	20220803	1005	14.53	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
31	20230726	110545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1148	-50	5	-4.17	514123530	443004	155.98	1185	1195	1132	1557	839	1198	1160.54	2.36	0	-7583	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1466	10.83	1.04	12	0.35	106.00	1106.00	1555	20220803	-26.17	1005	20221013	14.23	1545	-25.70	20230426	1065	7.79	20230103	1555	-26.17	20220803	1005	14.23	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
32	20230726	100549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1162	-36	5	-3.01	260707384	222412	78.31	1185	1195	1162	1557	839	1198	1172.18	2.36	0	-28973	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1484	10.96	1.05	12	0.17	106.00	1106.00	1555	20220803	-25.27	1005	20221013	15.62	1545	-24.79	20230426	1065	9.11	20230103	1555	-25.27	20220803	1005	15.62	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
33	20230726	090544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1195	-3	5	-0.25	4760715	4017	1.41	1185	1195	1185	1557	839	1198	1185.14	2.36	0	549	1232	1214	1200	1182	1168	1224	1192	638	359	500	880	1	1	127669525	1526	11.27	1.08	12	0.00	106.00	1106.00	1555	20220803	-23.15	1005	20221013	18.91	1545	-22.65	20230426	1065	12.21	20230103	1555	-23.15	20220803	1005	18.91	20221013	3.09	N	060560	500	638 억		3008617	N	N	0	N	00	N
34	20230725	160542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1198	-4	5	-0.33	338475876	282615	38.71	1190	1218	1186	1562	842	1202	1197.66	2.35	0	3668	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1529	11.30	1.08	12	0.22	106.00	1106.00	1555	20220803	-22.96	1005	20221013	19.20	1545	-22.46	20230426	1065	12.49	20230103	1555	-22.96	20220803	1005	19.20	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
35	20230725	150540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1202	0	3	0.00	327663895	273599	37.48	1190	1218	1186	1562	842	1202	1197.61	2.35	0	4595	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1535	11.34	1.09	12	0.21	106.00	1106.00	1555	20220803	-22.70	1005	20221013	19.60	1545	-22.20	20230426	1065	12.86	20230103	1555	-22.70	20220803	1005	19.60	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
36	20230725	140539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1191	-11	5	-0.92	270798539	225871	30.94	1190	1218	1186	1562	842	1202	1198.91	2.35	0	-115	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1521	11.24	1.08	12	0.18	106.00	1106.00	1555	20220803	-23.41	1005	20221013	18.51	1545	-22.91	20230426	1065	11.83	20230103	1555	-23.41	20220803	1005	18.51	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
37	20230725	130544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1198	-4	5	-0.33	202707372	168657	23.10	1190	1218	1188	1562	842	1202	1201.89	2.35	0	3877	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1529	11.30	1.08	12	0.13	106.00	1106.00	1555	20220803	-22.96	1005	20221013	19.20	1545	-22.46	20230426	1065	12.49	20230103	1555	-22.96	20220803	1005	19.20	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
38	20230725	120544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1198	-4	5	-0.33	165568214	137587	18.85	1190	1218	1188	1562	842	1202	1203.37	2.35	0	3399	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1529	11.30	1.08	12	0.11	106.00	1106.00	1555	20220803	-22.96	1005	20221013	19.20	1545	-22.46	20230426	1065	12.49	20230103	1555	-22.96	20220803	1005	19.20	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
39	20230725	110541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	-3	5	-0.25	134884963	111966	15.34	1190	1218	1188	1562	842	1202	1204.70	2.35	0	1368	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1531	11.31	1.08	12	0.09	106.00	1106.00	1555	20220803	-22.89	1005	20221013	19.30	1545	-22.39	20230426	1065	12.58	20230103	1555	-22.89	20220803	1005	19.30	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
40	20230725	100541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1210	8	2	0.67	83700268	69368	9.50	1190	1218	1188	1562	842	1202	1206.61	2.35	0	4774	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1545	11.42	1.09	12	0.05	106.00	1106.00	1555	20220803	-22.19	1005	20221013	20.40	1545	-21.68	20230426	1065	13.62	20230103	1555	-22.19	20220803	1005	20.40	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
41	20230725	090541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1209	7	2	0.58	29718908	24796	3.40	1190	1218	1188	1562	842	1202	1198.54	2.35	0	11783	1277	1239	1217	1179	1157	1228	1168	638	360	500	880	1	1	127669525	1544	11.41	1.09	12	0.02	106.00	1106.00	1555	20220803	-22.25	1005	20221013	20.30	1545	-21.75	20230426	1065	13.52	20230103	1555	-22.25	20220803	1005	20.30	20221013	3.07	N	060560	500	638 억		3004228	N	N	0	N	00	N
42	20230724	160544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1202	-51	5	-4.07	875183851	723633	409.59	1253	1255	1195	1628	878	1253	1209.44	2.35	0	9706	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1535	11.34	1.09	12	0.57	106.00	1106.00	1555	20220803	-22.70	1005	20221013	19.60	1545	-22.20	20230426	1065	12.86	20230103	1555	-22.70	20220803	1005	19.60	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
43	20230724	150539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1202	-51	5	-4.07	817170695	675390	382.28	1253	1255	1195	1628	878	1253	1209.92	2.35	0	12517	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1535	11.34	1.09	12	0.53	106.00	1106.00	1555	20220803	-22.70	1005	20221013	19.60	1545	-22.20	20230426	1065	12.86	20230103	1555	-22.70	20220803	1005	19.60	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
44	20230724	140538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	-53	5	-4.23	741275812	612144	346.49	1253	1255	1195	1628	878	1253	1210.95	2.35	0	12944	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1532	11.32	1.08	12	0.48	106.00	1106.00	1555	20220803	-22.83	1005	20221013	19.40	1545	-22.33	20230426	1065	12.68	20230103	1555	-22.83	20220803	1005	19.40	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
45	20230724	130539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1207	-46	5	-3.67	681137264	562074	318.15	1253	1255	1195	1628	878	1253	1211.83	2.35	0	12324	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1541	11.39	1.09	12	0.44	106.00	1106.00	1555	20220803	-22.38	1005	20221013	20.10	1545	-21.88	20230426	1065	13.33	20230103	1555	-22.38	20220803	1005	20.10	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
46	20230724	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1205	-48	5	-3.83	565210069	465684	263.59	1253	1255	1199	1628	878	1253	1213.72	2.35	0	5566	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1538	11.37	1.09	12	0.36	106.00	1106.00	1555	20220803	-22.51	1005	20221013	19.90	1545	-22.01	20230426	1065	13.15	20230103	1555	-22.51	20220803	1005	19.90	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
47	20230724	110543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1214	-39	5	-3.11	350475211	287396	162.67	1253	1255	1213	1628	878	1253	1219.49	2.35	0	-26009	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1550	11.45	1.10	12	0.23	106.00	1106.00	1555	20220803	-21.93	1005	20221013	20.80	1545	-21.42	20230426	1065	13.99	20230103	1555	-21.93	20220803	1005	20.80	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
48	20230724	100537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1216	-37	5	-2.95	281033053	230215	130.31	1253	1255	1215	1628	878	1253	1220.74	2.35	0	-20488	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1552	11.47	1.10	12	0.18	106.00	1106.00	1555	20220803	-21.80	1005	20221013	21.00	1545	-21.29	20230426	1065	14.18	20230103	1555	-21.80	20220803	1005	21.00	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
49	20230724	090539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1232	-21	5	-1.68	19209244	15532	8.79	1253	1255	1220	1628	878	1253	1236.75	2.35	0	-7913	1281	1266	1257	1242	1233	1262	1238	638	375	500	920	1	1	127669525	1573	11.62	1.11	12	0.01	106.00	1106.00	1555	20220803	-20.77	1005	20221013	22.59	1545	-20.26	20230426	1065	15.68	20230103	1555	-20.77	20220803	1005	22.59	20221013	3.06	N	060560	500	638 억		2994558	N	N	0	N	00	N
50	20230721	160534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1253	-14	5	-1.10	220487958	175283	64.32	1254	1272	1248	1647	887	1267	1257.90	2.35	0	-4763	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1600	11.82	1.13	12	0.14	106.00	1106.00	1555	20220803	-19.42	1005	20221013	24.68	1545	-18.90	20230426	1065	17.65	20230103	1555	-19.42	20220803	1005	24.68	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
51	20230721	150538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1256	-11	5	-0.87	193223580	153549	56.34	1254	1272	1248	1647	887	1267	1258.38	2.35	0	-3734	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1604	11.85	1.14	12	0.12	106.00	1106.00	1555	20220803	-19.23	1005	20221013	24.98	1545	-18.71	20230426	1065	17.93	20230103	1555	-19.23	20220803	1005	24.98	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
52	20230721	140534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1265	-2	5	-0.16	120774355	95976	35.22	1254	1272	1248	1647	887	1267	1258.38	2.35	0	1780	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1615	11.93	1.14	12	0.08	106.00	1106.00	1555	20220803	-18.65	1005	20221013	25.87	1545	-18.12	20230426	1065	18.78	20230103	1555	-18.65	20220803	1005	25.87	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
53	20230721	130536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1267	0	3	0.00	114816565	91257	33.49	1254	1272	1248	1647	887	1267	1258.17	2.35	0	2170	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1618	11.95	1.15	12	0.07	106.00	1106.00	1555	20220803	-18.52	1005	20221013	26.07	1545	-17.99	20230426	1065	18.97	20230103	1555	-18.52	20220803	1005	26.07	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
54	20230721	120542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1264	-3	5	-0.24	97407802	77472	28.43	1254	1272	1248	1647	887	1267	1257.33	2.35	0	9252	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1614	11.92	1.14	12	0.06	106.00	1106.00	1555	20220803	-18.71	1005	20221013	25.77	1545	-18.19	20230426	1065	18.69	20230103	1555	-18.71	20220803	1005	25.77	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
55	20230721	110539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1266	-1	5	-0.08	84284005	67090	24.62	1254	1272	1248	1647	887	1267	1256.28	2.35	0	12040	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1616	11.94	1.14	12	0.05	106.00	1106.00	1555	20220803	-18.59	1005	20221013	25.97	1545	-18.06	20230426	1065	18.87	20230103	1555	-18.59	20220803	1005	25.97	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
56	20230721	100538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1258	-9	5	-0.71	39938530	31778	11.66	1254	1265	1248	1647	887	1267	1256.80	2.35	0	-4864	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1606	11.87	1.14	12	0.02	106.00	1106.00	1555	20220803	-19.10	1005	20221013	25.17	1545	-18.58	20230426	1065	18.12	20230103	1555	-19.10	20220803	1005	25.17	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
57	20230721	090539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1259	-8	5	-0.63	9517422	7535	2.76	1254	1265	1254	1647	887	1267	1263.10	2.35	0	-5576	1297	1282	1261	1246	1225	1289	1253	638	380	500	930	1	1	127669525	1607	11.88	1.14	12	0.01	106.00	1106.00	1555	20220803	-19.04	1005	20221013	25.27	1545	-18.51	20230426	1065	18.22	20230103	1555	-19.04	20220803	1005	25.27	20221013	3.03	N	060560	500	638 억		3001222	N	N	0	N	00	N
58	20230720	160534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1267	16	2	1.28	338107412	269190	74.56	1256	1276	1240	1626	876	1251	1256.01	2.33	0	22005	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1618	11.95	1.15	12	0.21	106.00	1106.00	1555	20220803	-18.52	1005	20221013	26.07	1545	-17.99	20230426	1065	18.97	20230103	1555	-18.52	20220803	1005	26.07	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
59	20230720	150533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1276	25	2	2.00	311525715	248245	68.76	1256	1276	1240	1626	876	1251	1254.91	2.33	0	17963	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1629	12.04	1.15	12	0.19	106.00	1106.00	1555	20220803	-17.94	1005	20221013	26.97	1545	-17.41	20230426	1065	19.81	20230103	1555	-17.94	20220803	1005	26.97	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
60	20230720	140532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1268	17	2	1.36	257449624	205694	56.98	1256	1270	1240	1626	876	1251	1251.61	2.33	0	30368	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1619	11.96	1.15	12	0.16	106.00	1106.00	1555	20220803	-18.46	1005	20221013	26.17	1545	-17.93	20230426	1065	19.06	20230103	1555	-18.46	20220803	1005	26.17	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
61	20230720	130532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1255	4	2	0.32	164645800	132055	36.58	1256	1256	1240	1626	876	1251	1246.80	2.33	0	12427	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1602	11.84	1.13	12	0.10	106.00	1106.00	1555	20220803	-19.29	1005	20221013	24.88	1545	-18.77	20230426	1065	17.84	20230103	1555	-19.29	20220803	1005	24.88	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
62	20230720	120537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1249	-2	5	-0.16	144678079	116095	32.16	1256	1256	1240	1626	876	1251	1246.20	2.33	0	11504	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1595	11.78	1.13	12	0.09	106.00	1106.00	1555	20220803	-19.68	1005	20221013	24.28	1545	-19.16	20230426	1065	17.28	20230103	1555	-19.68	20220803	1005	24.28	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
63	20230720	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1250	-1	5	-0.08	118547569	95162	26.36	1256	1256	1240	1626	876	1251	1245.74	2.33	0	10496	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1596	11.79	1.13	12	0.07	106.00	1106.00	1555	20220803	-19.61	1005	20221013	24.38	1545	-19.09	20230426	1065	17.37	20230103	1555	-19.61	20220803	1005	24.38	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
64	20230720	100531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	-7	5	-0.56	62488749	50154	13.89	1256	1256	1240	1626	876	1251	1245.94	2.33	0	-2155	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1588	11.74	1.12	12	0.04	106.00	1106.00	1555	20220803	-20.00	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1555	-20.00	20220803	1005	23.78	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
65	20230720	090531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1251	0	3	0.00	7652745	6118	1.69	1256	1256	1240	1626	876	1251	1250.86	2.33	0	-1642	1311	1280	1265	1234	1219	1273	1227	638	375	500	920	1	1	127669525	1597	11.80	1.13	12	0.00	106.00	1106.00	1555	20220803	-19.55	1005	20221013	24.48	1545	-19.03	20230426	1065	17.46	20230103	1555	-19.55	20220803	1005	24.48	20221013	2.99	N	060560	500	638 억		2978060	N	N	0	N	00	N
66	20230719	160542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1251	-24	5	-1.88	453138130	359203	102.00	1274	1296	1250	1657	893	1275	1261.52	2.39	0	-70003	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1597	11.80	1.13	12	0.28	106.00	1106.00	1555	20220803	-19.55	1005	20221013	24.48	1545	-19.03	20230426	1065	17.46	20230103	1555	-19.55	20220803	1005	24.48	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
67	20230719	150540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1250	-25	5	-1.96	395828011	313398	89.00	1274	1296	1250	1657	893	1275	1263.02	2.39	0	-63948	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1596	11.79	1.13	12	0.25	106.00	1106.00	1555	20220803	-19.61	1005	20221013	24.38	1545	-19.09	20230426	1065	17.37	20230103	1555	-19.61	20220803	1005	24.38	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
68	20230719	140541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1265	-10	5	-0.78	300177169	237204	67.36	1274	1296	1255	1657	893	1275	1265.48	2.39	0	-57360	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1615	11.93	1.14	12	0.19	106.00	1106.00	1555	20220803	-18.65	1005	20221013	25.87	1545	-18.12	20230426	1065	18.78	20230103	1555	-18.65	20220803	1005	25.87	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
69	20230719	130535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1269	-6	5	-0.47	203209319	160268	45.51	1274	1296	1264	1657	893	1275	1267.93	2.39	0	-40031	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1620	11.97	1.15	12	0.13	106.00	1106.00	1555	20220803	-18.39	1005	20221013	26.27	1545	-17.86	20230426	1065	19.15	20230103	1555	-18.39	20220803	1005	26.27	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
70	20230719	120541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1268	-7	5	-0.55	175788187	138606	39.36	1274	1296	1265	1657	893	1275	1268.26	2.39	0	-34270	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1619	11.96	1.15	12	0.11	106.00	1106.00	1555	20220803	-18.46	1005	20221013	26.17	1545	-17.93	20230426	1065	19.06	20230103	1555	-18.46	20220803	1005	26.17	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
71	20230719	110542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1266	-9	5	-0.71	145628021	114796	32.60	1274	1296	1265	1657	893	1275	1268.58	2.39	0	-26811	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1616	11.94	1.14	12	0.09	106.00	1106.00	1555	20220803	-18.59	1005	20221013	25.97	1545	-18.06	20230426	1065	18.87	20230103	1555	-18.59	20220803	1005	25.97	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
72	20230719	100537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1274	-1	5	-0.08	39485659	31019	8.81	1274	1296	1265	1657	893	1275	1272.95	2.39	0	-9461	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1627	12.02	1.15	12	0.02	106.00	1106.00	1555	20220803	-18.07	1005	20221013	26.77	1545	-17.54	20230426	1065	19.62	20230103	1555	-18.07	20220803	1005	26.77	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
73	20230719	090536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1277	2	2	0.16	5298065	4153	1.18	1274	1277	1270	1657	893	1275	1275.72	2.39	0	-3065	1314	1294	1280	1260	1246	1287	1253	638	382	500	940	1	1	127669525	1630	12.05	1.15	12	0.00	106.00	1106.00	1555	20220803	-17.88	1005	20221013	27.06	1545	-17.35	20230426	1065	19.91	20230103	1555	-17.88	20220803	1005	27.06	20221013	3.00	N	060560	500	638 억		3048048	N	N	0	N	00	N
74	20230718	160537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1275	-24	5	-1.85	449186202	352040	112.92	1286	1300	1266	1688	910	1299	1275.95	2.45	0	-83993	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1628	12.03	1.15	12	0.28	106.00	1106.00	1555	20220803	-18.01	1005	20221013	26.87	1545	-17.48	20230426	1065	19.72	20230103	1555	-18.01	20220803	1005	26.87	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
75	20230718	150536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1269	-30	5	-2.31	425900224	333766	107.06	1286	1300	1266	1688	910	1299	1276.04	2.45	0	-79468	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1620	11.97	1.15	12	0.26	106.00	1106.00	1555	20220803	-18.39	1005	20221013	26.27	1545	-17.86	20230426	1065	19.15	20230103	1555	-18.39	20220803	1005	26.27	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
76	20230718	140533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1272	-27	5	-2.08	327134665	255908	82.08	1286	1300	1269	1688	910	1299	1278.33	2.45	0	-78265	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1624	12.00	1.15	12	0.20	106.00	1106.00	1555	20220803	-18.20	1005	20221013	26.57	1545	-17.67	20230426	1065	19.44	20230103	1555	-18.20	20220803	1005	26.57	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
77	20230718	130534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1277	-22	5	-1.69	299861438	234465	75.21	1286	1300	1270	1688	910	1299	1278.92	2.45	0	-74162	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1630	12.05	1.15	12	0.18	106.00	1106.00	1555	20220803	-17.88	1005	20221013	27.06	1545	-17.35	20230426	1065	19.91	20230103	1555	-17.88	20220803	1005	27.06	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
78	20230718	120538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1279	-20	5	-1.54	249205286	194663	62.44	1286	1300	1271	1688	910	1299	1280.19	2.45	0	-55437	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1633	12.07	1.16	12	0.15	106.00	1106.00	1555	20220803	-17.75	1005	20221013	27.26	1545	-17.22	20230426	1065	20.09	20230103	1555	-17.75	20220803	1005	27.26	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
79	20230718	110538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1278	-21	5	-1.62	140866170	109722	35.19	1286	1300	1277	1688	910	1299	1283.85	2.45	0	-32605	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1632	12.06	1.16	12	0.09	106.00	1106.00	1555	20220803	-17.81	1005	20221013	27.16	1545	-17.28	20230426	1065	20.00	20230103	1555	-17.81	20220803	1005	27.16	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
80	20230718	100532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1286	-13	5	-1.00	118461413	92209	29.58	1286	1300	1277	1688	910	1299	1284.71	2.45	0	-27959	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1642	12.13	1.16	12	0.07	106.00	1106.00	1555	20220803	-17.30	1005	20221013	27.96	1545	-16.76	20230426	1065	20.75	20230103	1555	-17.30	20220803	1005	27.96	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
81	20230718	090533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1298	-1	5	-0.08	16684297	12902	4.14	1286	1300	1286	1688	910	1299	1293.16	2.45	0	-285	1321	1310	1288	1277	1255	1315	1282	638	389	500	960	1	1	127669525	1657	12.25	1.17	12	0.01	106.00	1106.00	1555	20220803	-16.53	1005	20221013	29.15	1545	-15.99	20230426	1065	21.88	20230103	1555	-16.53	20220803	1005	29.15	20221013	2.99	N	060560	500	638 억		3133218	N	N	0	N	00	N
82	20230717	160534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1299	21	2	1.64	399926817	311462	40.22	1279	1299	1266	1661	895	1278	1284.03	2.42	0	39052	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1658	12.25	1.17	12	0.24	106.00	1106.00	1555	20220803	-16.46	1005	20221013	29.25	1545	-15.92	20230426	1065	21.97	20230103	1555	-16.46	20220803	1005	29.25	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
83	20230717	150531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1294	16	2	1.25	350876842	273622	35.33	1279	1294	1266	1661	895	1278	1282.34	2.42	0	13792	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1652	12.21	1.17	12	0.21	106.00	1106.00	1555	20220803	-16.78	1005	20221013	28.76	1545	-16.25	20230426	1065	21.50	20230103	1555	-16.78	20220803	1005	28.76	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
84	20230717	140533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1286	8	2	0.63	268892451	209926	27.11	1279	1290	1266	1661	895	1278	1280.89	2.42	0	-10719	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1642	12.13	1.16	12	0.16	106.00	1106.00	1555	20220803	-17.30	1005	20221013	27.96	1545	-16.76	20230426	1065	20.75	20230103	1555	-17.30	20220803	1005	27.96	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
85	20230717	130529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1285	7	2	0.55	250802856	195850	25.29	1279	1290	1266	1661	895	1278	1280.59	2.42	0	-8635	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1641	12.12	1.16	12	0.15	106.00	1106.00	1555	20220803	-17.36	1005	20221013	27.86	1545	-16.83	20230426	1065	20.66	20230103	1555	-17.36	20220803	1005	27.86	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
86	20230717	120535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1284	6	2	0.47	218082442	170358	22.00	1279	1290	1266	1661	895	1278	1280.14	2.42	0	-7327	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1639	12.11	1.16	12	0.13	106.00	1106.00	1555	20220803	-17.43	1005	20221013	27.76	1545	-16.89	20230426	1065	20.56	20230103	1555	-17.43	20220803	1005	27.76	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
87	20230717	110529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1287	9	2	0.70	178431316	139384	18.00	1279	1290	1266	1661	895	1278	1280.14	2.42	0	-8812	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1643	12.14	1.16	12	0.11	106.00	1106.00	1555	20220803	-17.23	1005	20221013	28.06	1545	-16.70	20230426	1065	20.85	20230103	1555	-17.23	20220803	1005	28.06	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
88	20230717	100531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1281	3	2	0.23	120887124	94643	12.22	1279	1287	1266	1661	895	1278	1277.30	2.42	0	-13084	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1635	12.08	1.16	12	0.07	106.00	1106.00	1555	20220803	-17.62	1005	20221013	27.46	1545	-17.09	20230426	1065	20.28	20230103	1555	-17.62	20220803	1005	27.46	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
89	20230717	090528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1270	-8	5	-0.63	67115272	52717	6.81	1279	1280	1266	1661	895	1278	1273.12	2.42	0	-355	1326	1302	1288	1264	1250	1295	1257	638	383	500	940	1	1	127669525	1621	11.98	1.15	12	0.04	106.00	1106.00	1555	20220803	-18.33	1005	20221013	26.37	1545	-17.80	20230426	1065	19.25	20230103	1555	-18.33	20220803	1005	26.37	20221013	2.96	N	060560	500	638 억		3094166	N	N	0	N	00	N
90	20230714	160529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1278	-27	5	-2.07	993001916	773391	220.74	1306	1312	1274	1696	914	1305	1283.97	2.51	0	-111304	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1632	12.06	1.16	12	0.61	106.00	1106.00	1555	20220803	-17.81	1005	20221013	27.16	1545	-17.28	20230426	1065	20.00	20230103	1555	-17.81	20220803	1005	27.16	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
91	20230714	150532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1283	-22	5	-1.69	962294557	749379	213.88	1306	1312	1274	1696	914	1305	1284.12	2.51	0	-111280	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1638	12.10	1.16	12	0.59	106.00	1106.00	1555	20220803	-17.49	1005	20221013	27.66	1545	-16.96	20230426	1065	20.47	20230103	1555	-17.49	20220803	1005	27.66	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
92	20230714	140534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1278	-27	5	-2.07	790708554	614866	175.49	1306	1312	1278	1696	914	1305	1285.99	2.51	0	-115085	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1632	12.06	1.16	12	0.48	106.00	1106.00	1555	20220803	-17.81	1005	20221013	27.16	1545	-17.28	20230426	1065	20.00	20230103	1555	-17.81	20220803	1005	27.16	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
93	20230714	130526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1282	-23	5	-1.76	676800731	525801	150.07	1306	1312	1278	1696	914	1305	1287.18	2.51	0	-119163	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1637	12.09	1.16	12	0.41	106.00	1106.00	1555	20220803	-17.56	1005	20221013	27.56	1545	-17.02	20230426	1065	20.38	20230103	1555	-17.56	20220803	1005	27.56	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
94	20230714	120528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1283	-22	5	-1.69	561669094	435850	124.40	1306	1312	1279	1696	914	1305	1288.68	2.51	0	-116236	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1638	12.10	1.16	12	0.34	106.00	1106.00	1555	20220803	-17.49	1005	20221013	27.66	1545	-16.96	20230426	1065	20.47	20230103	1555	-17.49	20220803	1005	27.66	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
95	20230714	110531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1290	-15	5	-1.15	513891830	398688	113.79	1306	1312	1279	1696	914	1305	1288.96	2.51	0	-113670	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1647	12.17	1.17	12	0.31	106.00	1106.00	1555	20220803	-17.04	1005	20221013	28.36	1545	-16.50	20230426	1065	21.13	20230103	1555	-17.04	20220803	1005	28.36	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
96	20230714	100534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1286	-19	5	-1.46	421398776	326718	93.25	1306	1312	1279	1696	914	1305	1289.79	2.51	0	-106213	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1642	12.13	1.16	12	0.26	106.00	1106.00	1555	20220803	-17.30	1005	20221013	27.96	1545	-16.76	20230426	1065	20.75	20230103	1555	-17.30	20220803	1005	27.96	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
97	20230714	090530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1311	6	2	0.46	29163108	22303	6.37	1306	1312	1305	1696	914	1305	1307.59	2.51	0	-15916	1335	1320	1311	1296	1287	1315	1291	638	391	500	960	1	1	127669525	1674	12.37	1.19	12	0.02	106.00	1106.00	1555	20220803	-15.69	1005	20221013	30.45	1545	-15.15	20230426	1065	23.10	20230103	1555	-15.69	20220803	1005	30.45	20221013	2.96	N	060560	500	638 억		3205170	N	N	0	N	00	N
98	20230713	160528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1305	-9	5	-0.68	453487888	345680	95.39	1314	1326	1302	1708	920	1314	1311.87	2.61	0	-129283	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1666	12.31	1.18	12	0.27	106.00	1106.00	1555	20220803	-16.08	1005	20221013	29.85	1545	-15.53	20230426	1065	22.54	20230103	1555	-16.08	20220803	1005	29.85	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
99	20230713	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1303	-11	5	-0.84	422247334	321718	88.78	1314	1326	1303	1708	920	1314	1312.48	2.61	0	-123726	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1664	12.29	1.18	12	0.25	106.00	1106.00	1555	20220803	-16.21	1005	20221013	29.65	1545	-15.66	20230426	1065	22.35	20230103	1555	-16.21	20220803	1005	29.65	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
100	20230713	140524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1308	-6	5	-0.46	330159068	251172	69.31	1314	1326	1307	1708	920	1314	1314.47	2.61	0	-97861	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1670	12.34	1.18	12	0.20	106.00	1106.00	1555	20220803	-15.88	1005	20221013	30.15	1545	-15.34	20230426	1065	22.82	20230103	1555	-15.88	20220803	1005	30.15	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
101	20230713	130526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1315	1	2	0.08	210341359	159754	44.08	1314	1326	1310	1708	920	1314	1316.66	2.61	0	-58758	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1679	12.41	1.19	12	0.13	106.00	1106.00	1555	20220803	-15.43	1005	20221013	30.85	1545	-14.89	20230426	1065	23.47	20230103	1555	-15.43	20220803	1005	30.85	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
102	20230713	120522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1317	3	2	0.23	170311937	129302	35.68	1314	1326	1310	1708	920	1314	1317.16	2.61	0	-46950	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1681	12.42	1.19	12	0.10	106.00	1106.00	1555	20220803	-15.31	1005	20221013	31.04	1545	-14.76	20230426	1065	23.66	20230103	1555	-15.31	20220803	1005	31.04	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
103	20230713	110527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1320	6	2	0.46	153211455	116314	32.10	1314	1326	1310	1708	920	1314	1317.22	2.61	0	-37052	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1685	12.45	1.19	12	0.09	106.00	1106.00	1555	20220803	-15.11	1005	20221013	31.34	1545	-14.56	20230426	1065	23.94	20230103	1555	-15.11	20220803	1005	31.34	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
104	20230713	100525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1314	0	3	0.00	78086838	59431	16.40	1314	1323	1310	1708	920	1314	1313.91	2.61	0	-10534	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1678	12.40	1.19	12	0.05	106.00	1106.00	1555	20220803	-15.50	1005	20221013	30.75	1545	-14.95	20230426	1065	23.38	20230103	1555	-15.50	20220803	1005	30.75	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
105	20230713	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1323	9	2	0.68	4975113	3782	1.04	1314	1323	1314	1708	920	1314	1315.47	2.61	0	998	1347	1330	1322	1305	1297	1326	1301	638	394	500	970	1	1	127669525	1689	12.48	1.20	12	0.00	106.00	1106.00	1555	20220803	-14.92	1005	20221013	31.64	1545	-14.37	20230426	1065	24.23	20230103	1555	-14.92	20220803	1005	31.64	20221013	2.96	N	060560	500	638 억		3334453	N	N	0	N	00	N
106	20230712	160522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1314	-5	5	-0.38	477822674	361203	125.48	1324	1339	1314	1714	924	1319	1322.87	2.61	0	-3450	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1678	12.40	1.19	12	0.28	106.00	1106.00	1555	20220803	-15.50	1005	20221013	30.75	1545	-14.95	20230426	1065	23.38	20230103	1555	-15.50	20220803	1005	30.75	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
107	20230712	150520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1316	-3	5	-0.23	422407651	319058	110.84	1324	1339	1315	1714	924	1319	1323.92	2.61	0	2621	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1680	12.42	1.19	12	0.25	106.00	1106.00	1555	20220803	-15.37	1005	20221013	30.95	1545	-14.82	20230426	1065	23.57	20230103	1555	-15.37	20220803	1005	30.95	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
108	20230712	140519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1320	1	2	0.08	318220983	239953	83.36	1324	1339	1319	1714	924	1319	1326.18	2.61	0	26077	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1685	12.45	1.19	12	0.19	106.00	1106.00	1555	20220803	-15.11	1005	20221013	31.34	1545	-14.56	20230426	1065	23.94	20230103	1555	-15.11	20220803	1005	31.34	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
109	20230712	130520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1322	3	2	0.23	282635631	213000	73.99	1324	1339	1322	1714	924	1319	1326.93	2.61	0	31878	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1688	12.47	1.20	12	0.17	106.00	1106.00	1555	20220803	-14.98	1005	20221013	31.54	1545	-14.43	20230426	1065	24.13	20230103	1555	-14.98	20220803	1005	31.54	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
110	20230712	120521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1326	7	2	0.53	238558132	179699	62.43	1324	1339	1323	1714	924	1319	1327.54	2.61	0	33371	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1693	12.51	1.20	12	0.14	106.00	1106.00	1555	20220803	-14.73	1005	20221013	31.94	1545	-14.17	20230426	1065	24.51	20230103	1555	-14.73	20220803	1005	31.94	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
111	20230712	110520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1328	9	2	0.68	222394694	167529	58.20	1324	1339	1323	1714	924	1319	1327.50	2.61	0	35712	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1695	12.53	1.20	12	0.13	106.00	1106.00	1555	20220803	-14.60	1005	20221013	32.14	1545	-14.05	20230426	1065	24.69	20230103	1555	-14.60	20220803	1005	32.14	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
112	20230712	100523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1325	6	2	0.45	174473640	131362	45.63	1324	1339	1323	1714	924	1319	1328.19	2.61	0	29228	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1692	12.50	1.20	12	0.10	106.00	1106.00	1555	20220803	-14.79	1005	20221013	31.84	1545	-14.24	20230426	1065	24.41	20230103	1555	-14.79	20220803	1005	31.84	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
113	20230712	090522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1330	11	2	0.83	5680409	4280	1.49	1324	1330	1324	1714	924	1319	1327.23	2.61	0	3220	1344	1331	1324	1311	1304	1328	1308	638	395	500	970	1	1	127669525	1698	12.55	1.20	12	0.00	106.00	1106.00	1555	20220803	-14.47	1005	20221013	32.34	1545	-13.92	20230426	1065	24.88	20230103	1555	-14.47	20220803	1005	32.34	20221013	2.95	N	060560	500	638 억		3337938	N	N	0	N	00	N
114	20230711	160514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1319	-6	5	-0.45	359546241	271723	83.81	1330	1337	1317	1722	928	1325	1323.23	2.69	0	-95298	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1684	12.44	1.19	12	0.21	106.00	1106.00	1555	20220803	-15.18	1005	20221013	31.24	1545	-14.63	20230426	1065	23.85	20230103	1555	-15.18	20220803	1005	31.24	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
115	20230711	150514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1324	-1	5	-0.08	316574671	239182	73.77	1330	1337	1317	1722	928	1325	1323.57	2.69	0	-91643	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1690	12.49	1.20	12	0.19	106.00	1106.00	1555	20220803	-14.86	1005	20221013	31.74	1545	-14.30	20230426	1065	24.32	20230103	1555	-14.86	20220803	1005	31.74	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
116	20230711	140512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1323	-2	5	-0.15	287644911	217297	67.02	1330	1337	1317	1722	928	1325	1323.74	2.69	0	-88929	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1689	12.48	1.20	12	0.17	106.00	1106.00	1555	20220803	-14.92	1005	20221013	31.64	1545	-14.37	20230426	1065	24.23	20230103	1555	-14.92	20220803	1005	31.64	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
117	20230711	130504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1319	-6	5	-0.45	248151207	187386	57.80	1330	1337	1317	1722	928	1325	1324.28	2.69	0	-83646	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1684	12.44	1.19	12	0.15	106.00	1106.00	1555	20220803	-15.18	1005	20221013	31.24	1545	-14.63	20230426	1065	23.85	20230103	1555	-15.18	20220803	1005	31.24	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
118	20230711	120516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1324	-1	5	-0.08	194285015	146550	45.20	1330	1337	1318	1722	928	1325	1325.73	2.69	0	-54384	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1690	12.49	1.20	12	0.11	106.00	1106.00	1555	20220803	-14.86	1005	20221013	31.74	1545	-14.30	20230426	1065	24.32	20230103	1555	-14.86	20220803	1005	31.74	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
119	20230711	110519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1319	-6	5	-0.45	114444454	86343	26.63	1330	1337	1318	1722	928	1325	1325.46	2.69	0	-37606	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1684	12.44	1.19	12	0.07	106.00	1106.00	1555	20220803	-15.18	1005	20221013	31.24	1545	-14.63	20230426	1065	23.85	20230103	1555	-15.18	20220803	1005	31.24	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
120	20230711	100517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1326	1	2	0.08	53088823	39904	12.31	1330	1337	1324	1722	928	1325	1330.41	2.69	0	-10007	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1693	12.51	1.20	12	0.03	106.00	1106.00	1555	20220803	-14.73	1005	20221013	31.94	1545	-14.17	20230426	1065	24.51	20230103	1555	-14.73	20220803	1005	31.94	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
121	20230711	090516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1326	1	2	0.08	4381991	3295	1.02	1330	1331	1325	1722	928	1325	1329.89	2.69	0	-1489	1361	1342	1326	1307	1291	1352	1317	638	397	500	980	1	1	127669525	1693	12.51	1.20	12	0.00	106.00	1106.00	1555	20220803	-14.73	1005	20221013	31.94	1545	-14.17	20230426	1065	24.51	20230103	1555	-14.73	20220803	1005	31.94	20221013	2.96	N	060560	500	638 억		3435570	N	N	0	N	00	N
122	20230710	160513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1325	1	2	0.08	424938303	321252	78.88	1316	1345	1310	1721	927	1324	1322.76	2.72	0	-41800	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1692	12.50	1.20	12	0.25	106.00	1106.00	1555	20220803	-14.79	1005	20221013	31.84	1545	-14.24	20230426	1065	24.41	20230103	1555	-14.79	20220803	1005	31.84	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
123	20230710	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1324	0	3	0.00	390249493	294981	72.43	1316	1345	1310	1721	927	1324	1322.96	2.72	0	-38521	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1690	12.49	1.20	12	0.23	106.00	1106.00	1555	20220803	-14.86	1005	20221013	31.74	1545	-14.30	20230426	1065	24.32	20230103	1555	-14.86	20220803	1005	31.74	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
124	20230710	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1330	6	2	0.45	324067112	245004	60.16	1316	1345	1310	1721	927	1324	1322.70	2.72	0	-36727	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1698	12.55	1.20	12	0.19	106.00	1106.00	1555	20220803	-14.47	1005	20221013	32.34	1545	-13.92	20230426	1065	24.88	20230103	1555	-14.47	20220803	1005	32.34	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
125	20230710	130504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1332	8	2	0.60	285749785	216100	53.06	1316	1345	1310	1721	927	1324	1322.30	2.72	0	-39666	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1701	12.57	1.20	12	0.17	106.00	1106.00	1555	20220803	-14.34	1005	20221013	32.54	1545	-13.79	20230426	1065	25.07	20230103	1555	-14.34	20220803	1005	32.54	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
126	20230710	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1339	15	2	1.13	217700505	164972	40.51	1316	1345	1310	1721	927	1324	1319.62	2.72	0	-36764	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1709	12.63	1.21	12	0.13	106.00	1106.00	1555	20220803	-13.89	1005	20221013	33.23	1545	-13.33	20230426	1065	25.73	20230103	1555	-13.89	20220803	1005	33.23	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
127	20230710	110514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1337	13	2	0.98	206097769	156297	38.38	1316	1345	1310	1721	927	1324	1318.63	2.72	0	-32454	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1707	12.61	1.21	12	0.12	106.00	1106.00	1555	20220803	-14.02	1005	20221013	33.03	1545	-13.46	20230426	1065	25.54	20230103	1555	-14.02	20220803	1005	33.03	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
128	20230710	100514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1330	6	2	0.45	176139453	133910	32.88	1316	1337	1310	1721	927	1324	1315.36	2.72	0	-27358	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1698	12.55	1.20	12	0.10	106.00	1106.00	1555	20220803	-14.47	1005	20221013	32.34	1545	-13.92	20230426	1065	24.88	20230103	1555	-14.47	20220803	1005	32.34	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
129	20230710	090509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1316	-8	5	-0.60	11953713	9073	2.23	1316	1319	1315	1721	927	1324	1317.50	2.72	0	-852	1368	1346	1333	1311	1298	1339	1304	638	397	500	970	1	1	127669525	1680	12.42	1.19	12	0.01	106.00	1106.00	1555	20220803	-15.37	1005	20221013	30.95	1545	-14.82	20230426	1065	23.57	20230103	1555	-15.37	20220803	1005	30.95	20221013	2.95	N	060560	500	638 억		3478315	N	N	0	N	00	N
130	20230707	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1324	-15	5	-1.12	540350405	405877	80.81	1355	1355	1320	1740	938	1339	1331.34	2.78	0	-68071	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1690	12.49	1.20	12	0.32	106.00	1106.00	1555	20220803	-14.86	1005	20221013	31.74	1545	-14.30	20230426	1065	24.32	20230103	1555	-14.86	20220803	1005	31.74	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
131	20230707	150509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1324	-15	5	-1.12	485762226	364583	72.59	1355	1355	1320	1740	938	1339	1332.37	2.78	0	-63154	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1690	12.49	1.20	12	0.29	106.00	1106.00	1555	20220803	-14.86	1005	20221013	31.74	1545	-14.30	20230426	1065	24.32	20230103	1555	-14.86	20220803	1005	31.74	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
132	20230707	140517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1329	-10	5	-0.75	373946651	280153	55.78	1355	1355	1320	1740	938	1339	1334.79	2.78	0	-58216	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1697	12.54	1.20	12	0.22	106.00	1106.00	1555	20220803	-14.53	1005	20221013	32.24	1545	-13.98	20230426	1065	24.79	20230103	1555	-14.53	20220803	1005	32.24	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
133	20230707	130512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1333	-6	5	-0.45	308446371	230788	45.95	1355	1355	1320	1740	938	1339	1336.49	2.78	0	-40326	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1702	12.58	1.21	12	0.18	106.00	1106.00	1555	20220803	-14.28	1005	20221013	32.64	1545	-13.72	20230426	1065	25.16	20230103	1555	-14.28	20220803	1005	32.64	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
134	20230707	120512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1330	-9	5	-0.67	282868029	211564	42.12	1355	1355	1320	1740	938	1339	1337.03	2.78	0	-25060	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1698	12.55	1.20	12	0.17	106.00	1106.00	1555	20220803	-14.47	1005	20221013	32.34	1545	-13.92	20230426	1065	24.88	20230103	1555	-14.47	20220803	1005	32.34	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
135	20230707	110513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1334	-5	5	-0.37	254160016	189973	37.82	1355	1355	1320	1740	938	1339	1337.87	2.78	0	-14775	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1703	12.58	1.21	12	0.15	106.00	1106.00	1555	20220803	-14.21	1005	20221013	32.74	1545	-13.66	20230426	1065	25.26	20230103	1555	-14.21	20220803	1005	32.74	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
136	20230707	100508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1333	-6	5	-0.45	199990159	149236	29.71	1355	1355	1320	1740	938	1339	1340.10	2.78	0	-3290	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1702	12.58	1.21	12	0.12	106.00	1106.00	1555	20220803	-14.28	1005	20221013	32.64	1545	-13.72	20230426	1065	25.16	20230103	1555	-14.28	20220803	1005	32.64	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
137	20230707	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1342	3	2	0.22	45628184	33824	6.73	1355	1355	1342	1740	938	1339	1349.06	2.78	0	-13917	1385	1361	1347	1323	1309	1355	1317	638	401	500	990	1	1	127669525	1713	12.66	1.21	12	0.03	106.00	1106.00	1555	20220803	-13.70	1005	20221013	33.53	1545	-13.14	20230426	1065	26.01	20230103	1555	-13.70	20220803	1005	33.53	20221013	2.88	N	060560	500	638 억		3553247	N	N	0	N	00	N
138	20230706	160509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1339	-29	5	-2.12	677104968	501955	103.42	1362	1371	1333	1778	958	1368	1348.96	2.86	0	-101622	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1709	12.63	1.21	12	0.39	106.00	1106.00	1555	20220803	-13.89	1005	20221013	33.23	1545	-13.33	20230426	1065	25.73	20230103	1555	-13.89	20220803	1005	33.23	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
139	20230706	150508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1334	-34	5	-2.49	564942802	418266	86.18	1362	1371	1333	1778	958	1368	1350.68	2.86	0	-98456	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1703	12.58	1.21	12	0.33	106.00	1106.00	1555	20220803	-14.21	1005	20221013	32.74	1545	-13.66	20230426	1065	25.26	20230103	1555	-14.21	20220803	1005	32.74	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
140	20230706	140509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1338	-30	5	-2.19	494387616	365440	75.29	1362	1371	1337	1778	958	1368	1352.86	2.86	0	-96679	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1708	12.62	1.21	12	0.29	106.00	1106.00	1555	20220803	-13.95	1005	20221013	33.13	1545	-13.40	20230426	1065	25.63	20230103	1555	-13.95	20220803	1005	33.13	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
141	20230706	130509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1349	-19	5	-1.39	344701933	253928	52.32	1362	1371	1344	1778	958	1368	1357.48	2.86	0	-59523	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1722	12.73	1.22	12	0.20	106.00	1106.00	1555	20220803	-13.25	1005	20221013	34.23	1545	-12.69	20230426	1065	26.67	20230103	1555	-13.25	20220803	1005	34.23	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
142	20230706	120507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1358	-10	5	-0.73	256752373	188718	38.88	1362	1371	1351	1778	958	1368	1360.51	2.86	0	-42033	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1734	12.81	1.23	12	0.15	106.00	1106.00	1555	20220803	-12.67	1005	20221013	35.12	1545	-12.10	20230426	1065	27.51	20230103	1555	-12.67	20220803	1005	35.12	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
143	20230706	110511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1362	-6	5	-0.44	173254188	127158	26.20	1362	1371	1358	1778	958	1368	1362.51	2.86	0	-31355	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1739	12.85	1.23	12	0.10	106.00	1106.00	1555	20220803	-12.41	1005	20221013	35.52	1545	-11.84	20230426	1065	27.89	20230103	1555	-12.41	20220803	1005	35.52	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
144	20230706	100508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1369	1	2	0.07	119546036	87732	18.08	1362	1371	1358	1778	958	1368	1362.63	2.86	0	-17049	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1748	12.92	1.24	12	0.07	106.00	1106.00	1555	20220803	-11.96	1005	20221013	36.22	1545	-11.39	20230426	1065	28.54	20230103	1555	-11.96	20220803	1005	36.22	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
145	20230706	090508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1369	1	2	0.07	21799811	15945	3.29	1362	1369	1362	1778	958	1368	1367.19	2.86	0	-8920	1407	1387	1374	1354	1341	1381	1348	638	410	500	1010	1	1	127669525	1748	12.92	1.24	12	0.01	106.00	1106.00	1555	20220803	-11.96	1005	20221013	36.22	1545	-11.39	20230426	1065	28.54	20230103	1555	-11.96	20220803	1005	36.22	20221013	2.89	N	060560	500	638 억		3654870	N	N	0	N	00	N
146	20230705	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1368	-18	5	-1.30	659904029	479984	127.67	1386	1394	1361	1801	971	1386	1374.85	2.94	0	-101267	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1747	12.91	1.24	12	0.38	106.00	1106.00	1555	20220803	-12.03	1005	20221013	36.12	1545	-11.46	20230426	1065	28.45	20230103	1555	-12.03	20220803	1005	36.12	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
147	20230705	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1369	-17	5	-1.23	610600788	443844	118.06	1386	1394	1361	1801	971	1386	1375.71	2.94	0	-96632	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1748	12.92	1.24	12	0.35	106.00	1106.00	1555	20220803	-11.96	1005	20221013	36.22	1545	-11.39	20230426	1065	28.54	20230103	1555	-11.96	20220803	1005	36.22	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
148	20230705	140500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1366	-20	5	-1.44	532869235	386909	102.92	1386	1394	1364	1801	971	1386	1377.25	2.94	0	-78457	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1744	12.89	1.24	12	0.30	106.00	1106.00	1555	20220803	-12.15	1005	20221013	35.92	1545	-11.59	20230426	1065	28.26	20230103	1555	-12.15	20220803	1005	35.92	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
149	20230705	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1370	-16	5	-1.15	427599704	309875	82.43	1386	1394	1368	1801	971	1386	1379.91	2.94	0	-47844	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1749	12.92	1.24	12	0.24	106.00	1106.00	1555	20220803	-11.90	1005	20221013	36.32	1545	-11.33	20230426	1065	28.64	20230103	1555	-11.90	20220803	1005	36.32	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
150	20230705	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1375	-11	5	-0.79	368919441	267047	71.03	1386	1394	1368	1801	971	1386	1381.48	2.94	0	-26917	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1755	12.97	1.24	12	0.21	106.00	1106.00	1555	20220803	-11.58	1005	20221013	36.82	1545	-11.00	20230426	1065	29.11	20230103	1555	-11.58	20220803	1005	36.82	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
151	20230705	110504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1375	-11	5	-0.79	286730129	207107	55.09	1386	1394	1374	1801	971	1386	1384.45	2.94	0	-24092	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1755	12.97	1.24	12	0.16	106.00	1106.00	1555	20220803	-11.58	1005	20221013	36.82	1545	-11.00	20230426	1065	29.11	20230103	1555	-11.58	20220803	1005	36.82	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
152	20230705	100502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1386	0	3	0.00	134615857	96891	25.77	1386	1394	1385	1801	971	1386	1389.35	2.94	0	6107	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1769	13.08	1.25	12	0.08	106.00	1106.00	1555	20220803	-10.87	1005	20221013	37.91	1545	-10.29	20230426	1065	30.14	20230103	1555	-10.87	20220803	1005	37.91	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
153	20230705	090500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1392	6	2	0.43	16727302	12032	3.20	1386	1392	1386	1801	971	1386	1390.23	2.94	0	877	1407	1396	1383	1372	1359	1402	1378	638	415	500	1020	1	1	127669525	1777	13.13	1.26	12	0.01	106.00	1106.00	1555	20220803	-10.48	1005	20221013	38.51	1545	-9.90	20230426	1065	30.70	20230103	1555	-10.48	20220803	1005	38.51	20221013	2.91	N	060560	500	638 억		3755863	N	N	0	N	00	N
154	20230704	160500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1386	4	2	0.29	518074657	374965	71.83	1383	1394	1370	1796	968	1382	1381.66	2.89	0	62643	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1769	13.08	1.25	12	0.29	106.00	1106.00	1555	20220803	-10.87	1005	20221013	37.91	1545	-10.29	20230426	1065	30.14	20230103	1555	-10.87	20220803	1005	37.91	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
155	20230704	150454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1387	5	2	0.36	503387715	364375	69.80	1383	1394	1370	1796	968	1382	1381.51	2.89	0	60933	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1771	13.08	1.25	12	0.29	106.00	1106.00	1555	20220803	-10.80	1005	20221013	38.01	1545	-10.23	20230426	1065	30.23	20230103	1555	-10.80	20220803	1005	38.01	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
156	20230704	140458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1385	3	2	0.22	476836792	345212	66.13	1383	1394	1370	1796	968	1382	1381.29	2.89	0	57369	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1768	13.07	1.25	12	0.27	106.00	1106.00	1555	20220803	-10.93	1005	20221013	37.81	1545	-10.36	20230426	1065	30.05	20230103	1555	-10.93	20220803	1005	37.81	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
157	20230704	130451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1386	4	2	0.29	440615224	319057	61.12	1383	1394	1370	1796	968	1382	1380.99	2.89	0	54203	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1769	13.08	1.25	12	0.25	106.00	1106.00	1555	20220803	-10.87	1005	20221013	37.91	1545	-10.29	20230426	1065	30.14	20230103	1555	-10.87	20220803	1005	37.91	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
158	20230704	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1391	9	2	0.65	394727212	286062	54.80	1383	1393	1370	1796	968	1382	1379.87	2.89	0	43926	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1776	13.12	1.26	12	0.22	106.00	1106.00	1555	20220803	-10.55	1005	20221013	38.41	1545	-9.97	20230426	1065	30.61	20230103	1555	-10.55	20220803	1005	38.41	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
159	20230704	110452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1386	4	2	0.29	299812015	217724	41.71	1383	1387	1370	1796	968	1382	1377.03	2.89	0	18772	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1769	13.08	1.25	12	0.17	106.00	1106.00	1555	20220803	-10.87	1005	20221013	37.91	1545	-10.29	20230426	1065	30.14	20230103	1555	-10.87	20220803	1005	37.91	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
160	20230704	100450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1376	-6	5	-0.43	152400044	110573	21.18	1383	1385	1374	1796	968	1382	1378.28	2.89	0	-5619	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1757	12.98	1.24	12	0.09	106.00	1106.00	1555	20220803	-11.51	1005	20221013	36.92	1545	-10.94	20230426	1065	29.20	20230103	1555	-11.51	20220803	1005	36.92	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
161	20230704	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1378	-4	5	-0.29	11127344	8058	1.54	1383	1385	1378	1796	968	1382	1380.91	2.89	0	-4738	1406	1393	1387	1374	1368	1391	1372	638	414	500	1020	1	1	127669525	1759	13.00	1.25	12	0.01	106.00	1106.00	1555	20220803	-11.38	1005	20221013	37.11	1545	-10.81	20230426	1065	29.39	20230103	1555	-11.38	20220803	1005	37.11	20221013	2.93	N	060560	500	638 억		3692740	N	N	0	N	00	N
162	20230703	160444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1382	2	2	0.14	726249783	521809	115.80	1390	1400	1381	1794	966	1380	1391.82	2.81	0	101921	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1764	13.04	1.25	12	0.41	106.00	1106.00	1555	20220803	-11.13	1005	20221013	37.51	1545	-10.55	20230426	1065	29.77	20230103	1555	-11.13	20220803	1005	37.51	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
163	20230703	150449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1384	4	2	0.29	655139717	470368	104.38	1390	1400	1384	1794	966	1380	1392.82	2.81	0	83141	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1767	13.06	1.25	12	0.37	106.00	1106.00	1555	20220803	-11.00	1005	20221013	37.71	1545	-10.42	20230426	1065	29.95	20230103	1555	-11.00	20220803	1005	37.71	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
164	20230703	140448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1396	16	2	1.16	560872298	402496	89.32	1390	1400	1384	1794	966	1380	1393.49	2.81	0	67367	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1782	13.17	1.26	12	0.32	106.00	1106.00	1555	20220803	-10.23	1005	20221013	38.91	1545	-9.64	20230426	1065	31.08	20230103	1555	-10.23	20220803	1005	38.91	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
165	20230703	130447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1392	12	2	0.87	482529190	346298	76.85	1390	1400	1384	1794	966	1380	1393.39	2.81	0	80685	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1777	13.13	1.26	12	0.27	106.00	1106.00	1555	20220803	-10.48	1005	20221013	38.51	1545	-9.90	20230426	1065	30.70	20230103	1555	-10.48	20220803	1005	38.51	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
166	20230703	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1395	15	2	1.09	417520308	299583	66.48	1390	1400	1384	1794	966	1380	1393.67	2.81	0	89027	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1781	13.16	1.26	12	0.23	106.00	1106.00	1555	20220803	-10.29	1005	20221013	38.81	1545	-9.71	20230426	1065	30.99	20230103	1555	-10.29	20220803	1005	38.81	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
167	20230703	110446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1399	19	2	1.38	381519092	273798	60.76	1390	1400	1384	1794	966	1380	1393.43	2.81	0	87660	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1786	13.20	1.26	12	0.21	106.00	1106.00	1555	20220803	-10.03	1005	20221013	39.20	1545	-9.45	20230426	1065	31.36	20230103	1555	-10.03	20220803	1005	39.20	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
168	20230703	100440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1398	18	2	1.30	311260665	223460	49.59	1390	1400	1384	1794	966	1380	1392.91	2.81	0	84042	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1785	13.19	1.26	12	0.18	106.00	1106.00	1555	20220803	-10.10	1005	20221013	39.10	1545	-9.51	20230426	1065	31.27	20230103	1555	-10.10	20220803	1005	39.10	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N
169	20230703	090443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1393	13	2	0.94	46324214	33315	7.39	1390	1393	1388	1794	966	1380	1390.49	2.81	0	14628	1408	1394	1373	1359	1338	1401	1366	638	414	500	1020	1	1	127669525	1778	13.14	1.26	12	0.03	106.00	1106.00	1555	20220803	-10.42	1005	20221013	38.61	1545	-9.84	20230426	1065	30.80	20230103	1555	-10.42	20220803	1005	38.61	20221013	2.92	N	060560	500	638 억		3591551	N	N	0	N	00	N