KissMeData/065170/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	606	1	2	0.17	79598207	131438	64.90	600	618	599	786	424	605	605.59	3.89	0	27571	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	539	-3.88	1.59	12	0.15	-156.00	380.00	1185	20220902	-48.86	502	20230322	20.72	930	-34.84	20230623	502	20.72	20230322	1185	-48.86	20220902	502	20.72	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
3	20230731	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	3	2	0.50	75085770	123996	61.22	600	618	599	786	424	605	605.55	3.89	0	26437	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	541	-3.90	1.60	12	0.14	-156.00	380.00	1185	20220902	-48.69	502	20230322	21.12	930	-34.62	20230623	502	21.12	20230322	1185	-48.69	20220902	502	21.12	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
4	20230731	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	3	2	0.50	63927326	105589	52.13	600	618	599	786	424	605	605.44	3.89	0	22156	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	541	-3.90	1.60	12	0.12	-156.00	380.00	1185	20220902	-48.69	502	20230322	21.12	930	-34.62	20230623	502	21.12	20230322	1185	-48.69	20220902	502	21.12	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
5	20230731	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	5	2	0.83	62856673	103833	51.27	600	618	599	786	424	605	605.36	3.89	0	22505	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	543	-3.91	1.61	12	0.12	-156.00	380.00	1185	20220902	-48.52	502	20230322	21.51	930	-34.41	20230623	502	21.51	20230322	1185	-48.52	20220902	502	21.51	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
6	20230731	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	3	2	0.50	53485929	88413	43.65	600	618	599	786	424	605	604.96	3.89	0	13429	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	541	-3.90	1.60	12	0.10	-156.00	380.00	1185	20220902	-48.69	502	20230322	21.12	930	-34.62	20230623	502	21.12	20230322	1185	-48.69	20220902	502	21.12	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
7	20230731	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	4	2	0.66	44394497	73493	36.29	600	618	599	786	424	605	604.06	3.89	0	8117	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	542	-3.90	1.60	12	0.08	-156.00	380.00	1185	20220902	-48.61	502	20230322	21.31	930	-34.52	20230623	502	21.31	20230322	1185	-48.61	20220902	502	21.31	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
8	20230731	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	5	2	0.83	40596227	67295	33.23	600	616	599	786	424	605	603.26	3.89	0	9534	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	543	-3.91	1.61	12	0.08	-156.00	380.00	1185	20220902	-48.52	502	20230322	21.51	930	-34.41	20230623	502	21.51	20230322	1185	-48.52	20220902	502	21.51	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
9	20230731	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-5	5	-0.83	4347193	7247	3.58	600	600	599	786	424	605	599.86	3.89	0	659	629	616	597	584	565	623	591	445	181	500	410	1	1	88970559	534	-3.85	1.58	12	0.01	-156.00	380.00	1185	20220902	-49.37	502	20230322	19.52	930	-35.48	20230623	502	19.52	20230322	1185	-49.37	20220902	502	19.52	20230322	0.26	N	065170	500	444 억		3460592	N	N	0	N	00	N
10	20230728	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	26	2	4.49	121162785	202486	73.48	578	610	578	752	406	579	598.38	3.82	0	61445	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	538	-3.88	1.59	12	0.23	-156.00	380.00	1185	20220902	-48.95	502	20230322	20.52	930	-34.95	20230623	502	20.52	20230322	1185	-48.95	20220902	502	20.52	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
11	20230728	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	602	23	2	3.97	113542335	189849	68.89	578	610	578	752	406	579	598.07	3.82	0	58405	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	536	-3.86	1.58	12	0.21	-156.00	380.00	1185	20220902	-49.20	502	20230322	19.92	930	-35.27	20230623	502	19.92	20230322	1185	-49.20	20220902	502	19.92	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
12	20230728	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	603	24	2	4.15	92016887	154290	55.99	578	610	578	752	406	579	596.39	3.82	0	35698	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	536	-3.87	1.59	12	0.17	-156.00	380.00	1185	20220902	-49.11	502	20230322	20.12	930	-35.16	20230623	502	20.12	20230322	1185	-49.11	20220902	502	20.12	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
13	20230728	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	607	28	2	4.84	87736339	147218	53.42	578	610	578	752	406	579	595.96	3.82	0	35645	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	540	-3.89	1.60	12	0.17	-156.00	380.00	1185	20220902	-48.78	502	20230322	20.92	930	-34.73	20230623	502	20.92	20230322	1185	-48.78	20220902	502	20.92	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
14	20230728	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	602	23	2	3.97	71650359	120611	43.77	578	605	578	752	406	579	594.06	3.82	0	28845	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	536	-3.86	1.58	12	0.14	-156.00	380.00	1185	20220902	-49.20	502	20230322	19.92	930	-35.27	20230623	502	19.92	20230322	1185	-49.20	20220902	502	19.92	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
15	20230728	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	17	2	2.94	55832357	94277	34.21	578	604	578	752	406	579	592.22	3.82	0	13664	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	530	-3.82	1.57	12	0.11	-156.00	380.00	1185	20220902	-49.70	502	20230322	18.73	930	-35.91	20230623	502	18.73	20230322	1185	-49.70	20220902	502	18.73	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
16	20230728	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	594	15	2	2.59	35929456	61022	22.14	578	594	578	752	406	579	588.80	3.82	0	13563	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	528	-3.81	1.56	12	0.07	-156.00	380.00	1185	20220902	-49.87	502	20230322	18.33	930	-36.13	20230623	502	18.33	20230322	1185	-49.87	20220902	502	18.33	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
17	20230728	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	4	2	0.69	1841554	3184	1.16	578	583	578	752	406	579	578.38	3.82	0	449	613	595	583	565	553	590	560	445	173	500	390	1	1	88970559	519	-3.74	1.53	12	0.00	-156.00	380.00	1185	20220902	-50.80	502	20230322	16.14	930	-37.31	20230623	502	16.14	20230322	1185	-50.80	20220902	502	16.14	20230322	0.27	N	065170	500	444 억		3399674	N	N	0	N	00	N
18	20230727	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	0	3	0.00	161654697	275300	43.33	601	601	571	752	406	579	587.20	3.75	-23421	65176	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	515	-3.71	1.52	12	0.31	-156.00	380.00	1185	20220902	-51.14	502	20230322	15.34	930	-37.74	20230623	502	15.34	20230322	1185	-51.14	20220902	502	15.34	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
19	20230727	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	3	2	0.52	153670182	261554	41.17	601	601	571	752	406	579	587.53	3.75	-23421	67910	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	518	-3.73	1.53	12	0.29	-156.00	380.00	1185	20220902	-50.89	502	20230322	15.94	930	-37.42	20230623	502	15.94	20230322	1185	-50.89	20220902	502	15.94	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
20	20230727	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	3	2	0.52	129611489	220118	34.65	601	601	571	752	406	579	588.83	3.75	-23421	58612	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	518	-3.73	1.53	12	0.25	-156.00	380.00	1185	20220902	-50.89	502	20230322	15.94	930	-37.42	20230623	502	15.94	20230322	1185	-50.89	20220902	502	15.94	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
21	20230727	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	10	2	1.73	117057081	198589	31.26	601	601	571	752	406	579	589.44	3.75	-23421	50126	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	524	-3.78	1.55	12	0.22	-156.00	380.00	1185	20220902	-50.30	502	20230322	17.33	930	-36.67	20230623	502	17.33	20230322	1185	-50.30	20220902	502	17.33	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
22	20230727	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	587	8	2	1.38	89130701	150984	23.77	601	601	571	752	406	579	590.33	3.75	-23421	42939	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	522	-3.76	1.54	12	0.17	-156.00	380.00	1185	20220902	-50.46	502	20230322	16.93	930	-36.88	20230623	502	16.93	20230322	1185	-50.46	20220902	502	16.93	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
23	20230727	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	19	2	3.28	63065182	106788	16.81	601	601	571	752	406	579	590.56	3.75	-23421	40020	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	532	-3.83	1.57	12	0.12	-156.00	380.00	1185	20220902	-49.54	502	20230322	19.12	930	-35.70	20230623	502	19.12	20230322	1185	-49.54	20220902	502	19.12	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
24	20230727	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	17	2	2.94	49450253	83974	13.22	601	601	571	752	406	579	588.88	3.75	-23421	32384	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	530	-3.82	1.57	12	0.09	-156.00	380.00	1185	20220902	-49.70	502	20230322	18.73	930	-35.91	20230623	502	18.73	20230322	1185	-49.70	20220902	502	18.73	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
25	20230727	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	14	2	2.42	7424590	12417	1.95	601	601	571	752	406	579	597.94	3.75	-23421	-2893	647	612	591	556	535	602	546	445	173	500	390	1	1	88970559	528	-3.80	1.56	12	0.01	-156.00	380.00	1185	20220902	-49.96	502	20230322	18.13	930	-36.24	20230623	502	18.13	20230322	1185	-49.96	20220902	502	18.13	20230322	0.32	N	065170	500	444 억		3334372	N	N	0	N	00	N
26	20230726	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	-37	5	-6.01	371419104	634228	215.65	607	626	570	800	432	616	585.62	3.77	0	-27705	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	515	-3.71	1.52	12	0.71	-156.00	380.00	1185	20220902	-51.14	502	20230322	15.34	930	-37.74	20230623	502	15.34	20230322	1185	-51.14	20220902	502	15.34	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
27	20230726	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-38	5	-6.17	349610100	596245	202.74	607	626	571	800	432	616	586.35	3.77	0	-29018	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	514	-3.71	1.52	12	0.67	-156.00	380.00	1185	20220902	-51.22	502	20230322	15.14	930	-37.85	20230623	502	15.14	20230322	1185	-51.22	20220902	502	15.14	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
28	20230726	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-44	5	-7.14	317549560	540618	183.82	607	626	571	800	432	616	587.38	3.77	0	-52477	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	509	-3.67	1.51	12	0.61	-156.00	380.00	1185	20220902	-51.73	502	20230322	13.94	930	-38.49	20230623	502	13.94	20230322	1185	-51.73	20220902	502	13.94	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
29	20230726	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-35	5	-5.68	281568609	478272	162.63	607	626	572	800	432	616	588.72	3.77	0	-53379	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	517	-3.72	1.53	12	0.54	-156.00	380.00	1185	20220902	-50.97	502	20230322	15.74	930	-37.53	20230623	502	15.74	20230322	1185	-50.97	20220902	502	15.74	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
30	20230726	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	-34	5	-5.52	243679104	412784	140.36	607	626	572	800	432	616	590.33	3.77	0	-43681	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	518	-3.73	1.53	12	0.46	-156.00	380.00	1185	20220902	-50.89	502	20230322	15.94	930	-37.42	20230623	502	15.94	20230322	1185	-50.89	20220902	502	15.94	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
31	20230726	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	-36	5	-5.84	221899640	375350	127.63	607	626	572	800	432	616	591.18	3.77	0	-47883	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	516	-3.72	1.53	12	0.42	-156.00	380.00	1185	20220902	-51.05	502	20230322	15.54	930	-37.63	20230623	502	15.54	20230322	1185	-51.05	20220902	502	15.54	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
32	20230726	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	-27	5	-4.38	138347853	231437	78.69	607	626	589	800	432	616	597.78	3.77	0	-56173	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	524	-3.78	1.55	12	0.26	-156.00	380.00	1185	20220902	-50.30	502	20230322	17.33	930	-36.67	20230623	502	17.33	20230322	1185	-50.30	20220902	502	17.33	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
33	20230726	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	0	3	0.00	13240776	21660	7.36	607	626	601	800	432	616	611.30	3.77	0	-2456	641	628	622	609	603	625	606	445	184	500	410	1	1	88970559	548	-3.95	1.62	12	0.02	-156.00	380.00	1185	20220902	-48.02	502	20230322	22.71	930	-33.76	20230623	502	22.71	20230322	1185	-48.02	20220902	502	22.71	20230322	0.30	N	065170	500	444 억		3357793	N	N	0	N	00	N
34	20230725	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	-14	5	-2.22	177468953	284843	49.58	631	635	616	819	441	630	623.04	3.78	0	-4108	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	548	-3.95	1.62	12	0.32	-156.00	380.00	1185	20220902	-48.02	502	20230322	22.71	930	-33.76	20230623	502	22.71	20230322	1185	-48.02	20220902	502	22.71	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
35	20230725	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	-8	5	-1.27	153443349	246033	42.82	631	635	619	819	441	630	623.67	3.78	0	-4367	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	553	-3.99	1.64	12	0.28	-156.00	380.00	1185	20220902	-47.51	502	20230322	23.90	930	-33.12	20230623	502	23.90	20230322	1185	-47.51	20220902	502	23.90	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
36	20230725	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	-6	5	-0.95	129692534	207874	36.18	631	635	619	819	441	630	623.90	3.78	0	244	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	555	-4.00	1.64	12	0.23	-156.00	380.00	1185	20220902	-47.34	502	20230322	24.30	930	-32.90	20230623	502	24.30	20230322	1185	-47.34	20220902	502	24.30	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
37	20230725	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-5	5	-0.79	100032050	160229	27.89	631	635	619	819	441	630	624.31	3.78	0	302	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	556	-4.01	1.64	12	0.18	-156.00	380.00	1185	20220902	-47.26	502	20230322	24.50	930	-32.80	20230623	502	24.50	20230322	1185	-47.26	20220902	502	24.50	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
38	20230725	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-5	5	-0.79	89754019	143696	25.01	631	635	619	819	441	630	624.61	3.78	0	543	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	556	-4.01	1.64	12	0.16	-156.00	380.00	1185	20220902	-47.26	502	20230322	24.50	930	-32.80	20230623	502	24.50	20230322	1185	-47.26	20220902	502	24.50	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
39	20230725	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	621	-9	5	-1.43	60698644	97003	16.88	631	635	619	819	441	630	625.74	3.78	0	-3536	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	553	-3.98	1.63	12	0.11	-156.00	380.00	1185	20220902	-47.59	502	20230322	23.71	930	-33.23	20230623	502	23.71	20230322	1185	-47.59	20220902	502	23.71	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
40	20230725	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	5	2	0.79	28744503	45794	7.97	631	635	619	819	441	630	627.69	3.78	0	-7329	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	565	-4.07	1.67	12	0.05	-156.00	380.00	1185	20220902	-46.41	502	20230322	26.49	930	-31.72	20230623	502	26.49	20230322	1185	-46.41	20220902	502	26.49	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
41	20230725	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-5	5	-0.79	2371028	3759	0.65	631	631	625	819	441	630	630.76	3.78	0	-457	657	643	631	617	605	637	611	445	189	500	420	1	1	88970559	556	-4.01	1.64	12	0.00	-156.00	380.00	1185	20220902	-47.26	502	20230322	24.50	930	-32.80	20230623	502	24.50	20230322	1185	-47.26	20220902	502	24.50	20230322	0.31	N	065170	500	444 억		3360240	N	N	0	N	00	N
42	20230724	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	-15	5	-2.33	361247198	574535	128.17	640	645	619	838	452	645	628.76	3.90	0	-108137	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	561	-4.04	1.66	12	0.65	-156.00	380.00	1185	20220902	-46.84	502	20230322	25.50	930	-32.26	20230623	502	25.50	20230322	1185	-46.84	20220902	502	25.50	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
43	20230724	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-14	5	-2.17	357834745	569115	126.96	640	645	619	838	452	645	628.76	3.90	0	-108137	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	561	-4.04	1.66	12	0.64	-156.00	380.00	1185	20220902	-46.75	502	20230322	25.70	930	-32.15	20230623	502	25.70	20230322	1185	-46.75	20220902	502	25.70	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
44	20230724	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-14	5	-2.17	341257527	542828	121.10	640	645	619	838	452	645	628.67	3.90	0	-99001	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	561	-4.04	1.66	12	0.61	-156.00	380.00	1185	20220902	-46.75	502	20230322	25.70	930	-32.15	20230623	502	25.70	20230322	1185	-46.75	20220902	502	25.70	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
45	20230724	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	-23	5	-3.57	233308192	370979	82.76	640	645	621	838	452	645	628.90	3.90	0	-84511	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	553	-3.99	1.64	12	0.42	-156.00	380.00	1185	20220902	-47.51	502	20230322	23.90	930	-33.12	20230623	502	23.90	20230322	1185	-47.51	20220902	502	23.90	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
46	20230724	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-22	5	-3.41	211552902	336033	74.96	640	645	623	838	452	645	629.56	3.90	0	-77723	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	554	-3.99	1.64	12	0.38	-156.00	380.00	1185	20220902	-47.43	502	20230322	24.10	930	-33.01	20230623	502	24.10	20230322	1185	-47.43	20220902	502	24.10	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
47	20230724	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	-16	5	-2.48	175240652	277943	62.01	640	645	624	838	452	645	630.49	3.90	0	-52090	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	560	-4.03	1.66	12	0.31	-156.00	380.00	1185	20220902	-46.92	502	20230322	25.30	930	-32.37	20230623	502	25.30	20230322	1185	-46.92	20220902	502	25.30	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
48	20230724	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	-16	5	-2.48	110599127	174732	38.98	640	645	627	838	452	645	632.96	3.90	0	-46912	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	560	-4.03	1.66	12	0.20	-156.00	380.00	1185	20220902	-46.92	502	20230322	25.30	930	-32.37	20230623	502	25.30	20230322	1185	-46.92	20220902	502	25.30	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
49	20230724	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	0	3	0.00	5950668	9301	2.07	640	645	636	838	452	645	639.79	3.90	0	-1464	667	656	650	639	633	653	636	445	193	500	430	1	1	88970559	574	-4.13	1.70	12	0.01	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.32	N	065170	500	444 억		3466532	N	N	0	N	00	N
50	20230721	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-3	5	-0.46	286009194	440495	96.80	647	661	644	842	454	648	649.29	3.86	0	28360	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	574	-4.13	1.70	12	0.50	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
51	20230721	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	-2	5	-0.31	271633594	418219	91.91	647	661	644	842	454	648	649.50	3.86	0	32391	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	575	-4.14	1.70	12	0.47	-156.00	380.00	1185	20220902	-45.49	502	20230322	28.69	930	-30.54	20230623	502	28.69	20230322	1185	-45.49	20220902	502	28.69	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
52	20230721	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	0	3	0.00	237852994	366049	80.44	647	661	644	842	454	648	649.78	3.86	0	33620	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	577	-4.15	1.71	12	0.41	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
53	20230721	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	5	2	0.77	206345779	317497	69.77	647	661	644	842	454	648	649.91	3.86	0	48880	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	581	-4.19	1.72	12	0.36	-156.00	380.00	1185	20220902	-44.89	502	20230322	30.08	930	-29.78	20230623	502	30.08	20230322	1185	-44.89	20220902	502	30.08	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
54	20230721	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	6	2	0.93	152760165	235116	51.67	647	661	644	842	454	648	649.72	3.86	0	59444	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	582	-4.19	1.72	12	0.26	-156.00	380.00	1185	20220902	-44.81	502	20230322	30.28	930	-29.68	20230623	502	30.28	20230322	1185	-44.81	20220902	502	30.28	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
55	20230721	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	0	3	0.00	98512621	152210	33.45	647	658	644	842	454	648	647.22	3.86	0	27899	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	577	-4.15	1.71	12	0.17	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
56	20230721	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	0	3	0.00	66968240	103452	22.73	647	658	645	842	454	648	647.34	3.86	0	23985	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	577	-4.15	1.71	12	0.12	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
57	20230721	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-1	5	-0.15	18142456	27965	6.15	647	658	646	842	454	648	648.76	3.86	0	1974	707	677	660	630	613	692	645	445	194	500	440	1	1	88970559	576	-4.15	1.70	12	0.03	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	930	-30.43	20230623	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.33	N	065170	500	444 억		3438001	N	N	0	N	00	N
58	20230720	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-2	5	-0.31	295166013	445102	145.17	643	690	643	845	455	650	663.15	3.87	0	-14105	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	577	-4.15	1.71	12	0.50	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
59	20230720	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	5	2	0.77	281149903	423504	138.12	643	690	643	845	455	650	663.87	3.87	0	-15140	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	583	-4.20	1.72	12	0.48	-156.00	380.00	1185	20220902	-44.73	502	20230322	30.48	930	-29.57	20230623	502	30.48	20230322	1185	-44.73	20220902	502	30.48	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
60	20230720	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	4	2	0.62	264756721	398372	129.93	643	690	643	845	455	650	664.60	3.87	0	-14822	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	582	-4.19	1.72	12	0.45	-156.00	380.00	1185	20220902	-44.81	502	20230322	30.28	930	-29.68	20230623	502	30.28	20230322	1185	-44.81	20220902	502	30.28	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
61	20230720	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	6	2	0.92	259502597	390335	127.31	643	690	643	845	455	650	664.82	3.87	0	-13752	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	584	-4.21	1.73	12	0.44	-156.00	380.00	1185	20220902	-44.64	502	20230322	30.68	930	-29.46	20230623	502	30.68	20230322	1185	-44.64	20220902	502	30.68	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
62	20230720	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	4	2	0.62	247637089	372163	121.38	643	690	643	845	455	650	665.40	3.87	0	-12623	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	582	-4.19	1.72	12	0.42	-156.00	380.00	1185	20220902	-44.81	502	20230322	30.28	930	-29.68	20230623	502	30.28	20230322	1185	-44.81	20220902	502	30.28	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
63	20230720	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	9	2	1.38	223305660	335298	109.36	643	690	643	845	455	650	665.99	3.87	0	-7299	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	586	-4.22	1.73	12	0.38	-156.00	380.00	1185	20220902	-44.39	502	20230322	31.27	930	-29.14	20230623	502	31.27	20230322	1185	-44.39	20220902	502	31.27	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
64	20230720	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-3	5	-0.46	32632522	50240	16.39	643	654	643	845	455	650	649.53	3.87	0	1536	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	576	-4.15	1.70	12	0.06	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	930	-30.43	20230623	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
65	20230720	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	0	3	0.00	4019755	6197	2.02	643	650	643	845	455	650	648.66	3.87	0	-65	660	654	647	641	634	651	638	445	195	500	440	1	1	88970559	578	-4.17	1.71	12	0.01	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.33	N	065170	500	444 억		3442363	N	N	0	N	00	N
66	20230719	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-3	5	-0.46	194944035	302632	49.34	652	653	640	848	458	653	644.16	3.90	0	-28469	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	578	-4.17	1.71	12	0.34	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
67	20230719	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-5	5	-0.77	189274627	293899	47.91	652	653	640	848	458	653	644.01	3.90	0	-29017	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	577	-4.15	1.71	12	0.33	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
68	20230719	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-12	5	-1.84	155798687	241903	39.44	652	653	640	848	458	653	644.05	3.90	0	-41541	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	570	-4.11	1.69	12	0.27	-156.00	380.00	1185	20220902	-45.91	502	20230322	27.69	930	-31.08	20230623	502	27.69	20230322	1185	-45.91	20220902	502	27.69	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
69	20230719	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	-7	5	-1.07	119593823	185501	30.24	652	653	640	848	458	653	644.71	3.90	0	-40107	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	575	-4.14	1.70	12	0.21	-156.00	380.00	1185	20220902	-45.49	502	20230322	28.69	930	-30.54	20230623	502	28.69	20230322	1185	-45.49	20220902	502	28.69	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
70	20230719	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-8	5	-1.23	109384553	169675	27.66	652	653	640	848	458	653	644.67	3.90	0	-38513	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	574	-4.13	1.70	12	0.19	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
71	20230719	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-9	5	-1.38	96903414	150277	24.50	652	653	640	848	458	653	644.83	3.90	0	-33090	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	573	-4.13	1.69	12	0.17	-156.00	380.00	1185	20220902	-45.65	502	20230322	28.29	930	-30.75	20230623	502	28.29	20230322	1185	-45.65	20220902	502	28.29	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
72	20230719	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-12	5	-1.84	75522194	117100	19.09	652	653	640	848	458	653	644.94	3.90	0	-33754	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	570	-4.11	1.69	12	0.13	-156.00	380.00	1185	20220902	-45.91	502	20230322	27.69	930	-31.08	20230623	502	27.69	20230322	1185	-45.91	20220902	502	27.69	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
73	20230719	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-3	5	-0.46	7199367	11068	1.80	652	653	650	848	458	653	650.47	3.90	0	-5637	707	680	663	636	619	693	649	445	195	500	440	1	1	88970559	578	-4.17	1.71	12	0.01	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.33	N	065170	500	444 억		3469140	N	N	0	N	00	N
74	20230718	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	0	3	0.00	410507007	613413	235.47	650	690	646	848	458	653	669.22	3.87	0	23202	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	581	-4.19	1.72	12	0.69	-156.00	380.00	1185	20220902	-44.89	502	20230322	30.08	930	-29.78	20230623	502	30.08	20230322	1185	-44.89	20220902	502	30.08	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
75	20230718	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	4	2	0.61	402511173	601176	230.77	650	690	646	848	458	653	669.54	3.87	0	22622	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	585	-4.21	1.73	12	0.68	-156.00	380.00	1185	20220902	-44.56	502	20230322	30.88	930	-29.35	20230623	502	30.88	20230322	1185	-44.56	20220902	502	30.88	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
76	20230718	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	1	2	0.15	375057262	559112	214.62	650	690	646	848	458	653	670.81	3.87	0	24595	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	582	-4.19	1.72	12	0.63	-156.00	380.00	1185	20220902	-44.81	502	20230322	30.28	930	-29.68	20230623	502	30.28	20230322	1185	-44.81	20220902	502	30.28	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
77	20230718	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	2	2	0.31	358190590	533299	204.72	650	690	646	848	458	653	671.65	3.87	0	23449	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	583	-4.20	1.72	12	0.60	-156.00	380.00	1185	20220902	-44.73	502	20230322	30.48	930	-29.57	20230623	502	30.48	20230322	1185	-44.73	20220902	502	30.48	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
78	20230718	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	7	2	1.07	314866888	467435	179.43	650	690	646	848	458	653	673.61	3.87	0	16977	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	587	-4.23	1.74	12	0.53	-156.00	380.00	1185	20220902	-44.30	502	20230322	31.47	930	-29.03	20230623	502	31.47	20230322	1185	-44.30	20220902	502	31.47	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
79	20230718	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	9	2	1.38	290845992	431221	165.53	650	690	646	848	458	653	674.47	3.87	0	27246	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	589	-4.24	1.74	12	0.48	-156.00	380.00	1185	20220902	-44.14	502	20230322	31.87	930	-28.82	20230623	502	31.87	20230322	1185	-44.14	20220902	502	31.87	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
80	20230718	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	16	2	2.45	267686815	396414	152.17	650	690	646	848	458	653	675.27	3.87	0	45287	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	595	-4.29	1.76	12	0.45	-156.00	380.00	1185	20220902	-43.54	502	20230322	33.27	930	-28.06	20230623	502	33.27	20230322	1185	-43.54	20220902	502	33.27	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
81	20230718	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-5	5	-0.77	910684	1403	0.54	650	650	648	848	458	653	649.10	3.87	0	-247	664	658	649	643	634	661	646	445	195	500	440	1	1	88970559	577	-4.15	1.71	12	0.00	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3442075	N	N	0	N	00	N
82	20230717	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	8	2	1.24	167720676	259494	52.56	645	655	640	838	452	645	646.34	3.84	0	25194	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	581	-4.19	1.72	12	0.29	-156.00	380.00	1185	20220902	-44.89	502	20230322	30.08	930	-29.78	20230623	502	30.08	20230322	1185	-44.89	20220902	502	30.08	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
83	20230717	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	652	7	2	1.09	153184696	237110	48.03	645	655	640	838	452	645	646.05	3.84	0	25317	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	580	-4.18	1.72	12	0.27	-156.00	380.00	1185	20220902	-44.98	502	20230322	29.88	930	-29.89	20230623	502	29.88	20230322	1185	-44.98	20220902	502	29.88	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
84	20230717	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	5	2	0.78	135397803	209703	42.48	645	655	640	838	452	645	645.66	3.84	0	13846	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	578	-4.17	1.71	12	0.24	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
85	20230717	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	0	3	0.00	125639724	194649	39.43	645	655	640	838	452	645	645.47	3.84	0	13951	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	574	-4.13	1.70	12	0.22	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
86	20230717	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	1	2	0.16	115554605	179027	36.26	645	655	640	838	452	645	645.46	3.84	0	15264	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	575	-4.14	1.70	12	0.20	-156.00	380.00	1185	20220902	-45.49	502	20230322	28.69	930	-30.54	20230623	502	28.69	20230322	1185	-45.49	20220902	502	28.69	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
87	20230717	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	3	2	0.47	100708041	156049	31.61	645	655	640	838	452	645	645.36	3.84	0	16088	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	577	-4.15	1.71	12	0.18	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
88	20230717	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	2	2	0.31	86130234	133597	27.06	645	655	640	838	452	645	644.70	3.84	0	13752	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	576	-4.15	1.70	12	0.15	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	930	-30.43	20230623	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
89	20230717	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	1	2	0.16	23766888	36768	7.45	645	650	645	838	452	645	646.40	3.84	0	-16929	689	666	655	632	621	661	627	445	193	500	430	1	1	88970559	575	-4.14	1.70	12	0.04	-156.00	380.00	1185	20220902	-45.49	502	20230322	28.69	930	-30.54	20230623	502	28.69	20230322	1185	-45.49	20220902	502	28.69	20230322	0.34	N	065170	500	444 억		3416582	N	N	0	N	00	N
90	20230714	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-15	5	-2.27	321119503	491519	83.60	664	678	644	858	462	660	653.32	3.98	0	-122742	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	574	-4.13	1.70	12	0.55	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
91	20230714	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-15	5	-2.27	312325141	477886	81.28	664	678	644	858	462	660	653.56	3.98	0	-121782	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	574	-4.13	1.70	12	0.54	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
92	20230714	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-13	5	-1.97	267531547	408506	69.48	664	678	644	858	462	660	654.90	3.98	0	-114424	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	576	-4.15	1.70	12	0.46	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	930	-30.43	20230623	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
93	20230714	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-12	5	-1.82	241024257	367494	62.51	664	678	645	858	462	660	655.86	3.98	0	-105918	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	577	-4.15	1.71	12	0.41	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
94	20230714	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-12	5	-1.82	212105702	322822	54.91	664	678	647	858	462	660	657.04	3.98	0	-91333	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	577	-4.15	1.71	12	0.36	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
95	20230714	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-6	5	-0.91	174316711	264744	45.03	664	678	649	858	462	660	658.43	3.98	0	-74707	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	582	-4.19	1.72	12	0.30	-156.00	380.00	1185	20220902	-44.81	502	20230322	30.28	930	-29.68	20230623	502	30.28	20230322	1185	-44.81	20220902	502	30.28	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
96	20230714	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-5	5	-0.76	126012125	190578	32.42	664	678	651	858	462	660	661.21	3.98	0	-70531	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	583	-4.20	1.72	12	0.21	-156.00	380.00	1185	20220902	-44.73	502	20230322	30.48	930	-29.57	20230623	502	30.48	20230322	1185	-44.73	20220902	502	30.48	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
97	20230714	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	7	2	1.06	8228938	12414	2.11	664	667	660	858	462	660	662.88	3.98	0	-5878	690	675	664	649	638	669	643	445	198	500	440	1	1	88970559	593	-4.28	1.76	12	0.01	-156.00	380.00	1185	20220902	-43.71	502	20230322	32.87	930	-28.28	20230623	502	32.87	20230322	1185	-43.71	20220902	502	32.87	20230322	0.33	N	065170	500	444 억		3538025	N	N	0	N	00	N
98	20230713	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-15	5	-2.22	384648772	580336	11.96	669	679	653	877	473	675	662.84	3.92	0	19519	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	587	-4.23	1.74	12	0.65	-156.00	380.00	1185	20220902	-44.30	502	20230322	31.47	930	-29.03	20230623	502	31.47	20230322	1185	-44.30	20220902	502	31.47	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
99	20230713	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-18	5	-2.67	374182135	564473	11.64	669	679	653	877	473	675	662.89	3.92	0	21130	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	585	-4.21	1.73	12	0.63	-156.00	380.00	1185	20220902	-44.56	502	20230322	30.88	930	-29.35	20230623	502	30.88	20230322	1185	-44.56	20220902	502	30.88	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
100	20230713	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-18	5	-2.67	346096811	521611	10.75	669	679	653	877	473	675	663.52	3.92	0	28500	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	585	-4.21	1.73	12	0.59	-156.00	380.00	1185	20220902	-44.56	502	20230322	30.88	930	-29.35	20230623	502	30.88	20230322	1185	-44.56	20220902	502	30.88	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
101	20230713	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-18	5	-2.67	317987377	478764	9.87	669	679	654	877	473	675	664.18	3.92	0	33761	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	585	-4.21	1.73	12	0.54	-156.00	380.00	1185	20220902	-44.56	502	20230322	30.88	930	-29.35	20230623	502	30.88	20230322	1185	-44.56	20220902	502	30.88	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
102	20230713	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-10	5	-1.48	186049283	278488	5.74	669	679	660	877	473	675	668.07	3.92	0	19604	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	592	-4.26	1.75	12	0.31	-156.00	380.00	1185	20220902	-43.88	502	20230322	32.47	930	-28.49	20230623	502	32.47	20230322	1185	-43.88	20220902	502	32.47	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
103	20230713	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-11	5	-1.63	164733412	246380	5.08	669	679	660	877	473	675	668.62	3.92	0	20504	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	591	-4.26	1.75	12	0.28	-156.00	380.00	1185	20220902	-43.97	502	20230322	32.27	930	-28.60	20230623	502	32.27	20230322	1185	-43.97	20220902	502	32.27	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
104	20230713	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	-6	5	-0.89	115333148	172266	3.55	669	679	660	877	473	675	669.51	3.92	0	-5567	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	595	-4.29	1.76	12	0.19	-156.00	380.00	1185	20220902	-43.54	502	20230322	33.27	930	-28.06	20230623	502	33.27	20230322	1185	-43.54	20220902	502	33.27	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
105	20230713	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-8	5	-1.19	23053471	34556	0.71	669	673	663	877	473	675	667.13	3.92	0	-17109	773	724	675	626	577	748	650	445	202	500	450	1	1	88970559	593	-4.28	1.76	12	0.04	-156.00	380.00	1185	20220902	-43.71	502	20230322	32.87	930	-28.28	20230623	502	32.87	20230322	1185	-43.71	20220902	502	32.87	20230322	0.34	N	065170	500	444 억		3490918	N	N	0	N	00	N
106	20230712	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	44	2	6.97	3323386925	4847218	623.68	639	724	626	820	442	631	685.63	3.91	0	62612	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	601	-4.33	1.78	12	5.45	-156.00	380.00	1185	20220902	-43.04	502	20230322	34.46	930	-27.42	20230623	502	34.46	20230322	1185	-43.04	20220902	502	34.46	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
107	20230712	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	40	2	6.34	3271559980	4770213	613.77	639	724	626	820	442	631	685.83	3.91	0	64300	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	597	-4.30	1.77	12	5.36	-156.00	380.00	1185	20220902	-43.38	502	20230322	33.67	930	-27.85	20230623	502	33.67	20230322	1185	-43.38	20220902	502	33.67	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
108	20230712	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	40	2	6.34	3185130880	4640810	597.12	639	724	626	820	442	631	686.33	3.91	0	23408	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	597	-4.30	1.77	12	5.22	-156.00	380.00	1185	20220902	-43.38	502	20230322	33.67	930	-27.85	20230623	502	33.67	20230322	1185	-43.38	20220902	502	33.67	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
109	20230712	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	39	2	6.18	3025923497	4404257	566.68	639	724	626	820	442	631	687.05	3.91	0	-32651	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	596	-4.29	1.76	12	4.95	-156.00	380.00	1185	20220902	-43.46	502	20230322	33.47	930	-27.96	20230623	502	33.47	20230322	1185	-43.46	20220902	502	33.47	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
110	20230712	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	49	2	7.77	2770030201	4026440	518.07	639	724	626	820	442	631	687.96	3.91	0	-30049	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	605	-4.36	1.79	12	4.53	-156.00	380.00	1185	20220902	-42.62	502	20230322	35.46	930	-26.88	20230623	502	35.46	20230322	1185	-42.62	20220902	502	35.46	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
111	20230712	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	54	2	8.56	984165980	1475854	189.89	639	690	626	820	442	631	666.85	3.91	0	-37041	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	609	-4.39	1.80	12	1.66	-156.00	380.00	1185	20220902	-42.19	502	20230322	36.45	930	-26.34	20230623	502	36.45	20230322	1185	-42.19	20220902	502	36.45	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
112	20230712	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-4	5	-0.63	48842590	77420	9.96	639	639	626	820	442	631	630.88	3.91	0	-4513	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	558	-4.02	1.65	12	0.09	-156.00	380.00	1185	20220902	-47.09	502	20230322	24.90	930	-32.58	20230623	502	24.90	20230322	1185	-47.09	20220902	502	24.90	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
113	20230712	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	0	3	0.00	8516532	13451	1.73	639	639	631	820	442	631	633.15	3.91	0	-3579	653	642	634	623	615	640	621	445	189	500	420	1	1	88970559	561	-4.04	1.66	12	0.02	-156.00	380.00	1185	20220902	-46.75	502	20230322	25.70	930	-32.15	20230623	502	25.70	20230322	1185	-46.75	20220902	502	25.70	20230322	0.34	N	065170	500	444 억		3478041	N	N	0	N	00	N
114	20230711	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-11	5	-1.71	478148912	757200	141.85	631	645	626	834	450	642	631.47	3.85	0	47448	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	561	-4.04	1.66	12	0.85	-156.00	380.00	1185	20220902	-46.75	502	20230322	25.70	930	-32.15	20230623	502	25.70	20230322	1185	-46.75	20220902	502	25.70	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
115	20230711	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	-9	5	-1.40	455588395	721442	135.16	631	645	626	834	450	642	631.50	3.85	0	39705	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	563	-4.06	1.67	12	0.81	-156.00	380.00	1185	20220902	-46.58	502	20230322	26.10	930	-31.94	20230623	502	26.10	20230322	1185	-46.58	20220902	502	26.10	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
116	20230711	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	-13	5	-2.02	416677943	659566	123.56	631	645	626	834	450	642	631.75	3.85	0	41662	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	560	-4.03	1.66	12	0.74	-156.00	380.00	1185	20220902	-46.92	502	20230322	25.30	930	-32.37	20230623	502	25.30	20230322	1185	-46.92	20220902	502	25.30	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
117	20230711	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	628	-14	5	-2.18	379053993	599753	112.36	631	645	626	834	450	642	632.02	3.85	0	58330	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	559	-4.03	1.65	12	0.67	-156.00	380.00	1185	20220902	-47.00	502	20230322	25.10	930	-32.47	20230623	502	25.10	20230322	1185	-47.00	20220902	502	25.10	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
118	20230711	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	628	-14	5	-2.18	347885540	550160	103.07	631	645	626	834	450	642	632.34	3.85	0	65858	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	559	-4.03	1.65	12	0.62	-156.00	380.00	1185	20220902	-47.00	502	20230322	25.10	930	-32.47	20230623	502	25.10	20230322	1185	-47.00	20220902	502	25.10	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
119	20230711	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-11	5	-1.71	311262450	491929	92.16	631	645	626	834	450	642	632.74	3.85	0	71675	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	561	-4.04	1.66	12	0.55	-156.00	380.00	1185	20220902	-46.75	502	20230322	25.70	930	-32.15	20230623	502	25.70	20230322	1185	-46.75	20220902	502	25.70	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
120	20230711	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	-4	5	-0.62	147555829	232084	43.48	631	645	629	834	450	642	635.79	3.85	0	46096	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	568	-4.09	1.68	12	0.26	-156.00	380.00	1185	20220902	-46.16	502	20230322	27.09	930	-31.40	20230623	502	27.09	20230322	1185	-46.16	20220902	502	27.09	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
121	20230711	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	-4	5	-0.62	22427269	35448	6.64	631	641	630	834	450	642	632.68	3.85	0	3310	686	664	646	624	606	655	615	445	192	500	430	1	1	88970559	568	-4.09	1.68	12	0.04	-156.00	380.00	1185	20220902	-46.16	502	20230322	27.09	930	-31.40	20230623	502	27.09	20230322	1185	-46.16	20220902	502	27.09	20230322	0.35	N	065170	500	444 억		3421238	N	N	0	N	00	N
122	20230710	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-6	5	-0.93	344723898	532939	32.92	648	668	628	842	454	648	646.84	3.70	0	121857	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	571	-4.12	1.69	12	0.60	-156.00	380.00	1185	20220902	-45.82	502	20230322	27.89	930	-30.97	20230623	502	27.89	20230322	1185	-45.82	20220902	502	27.89	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
123	20230710	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	2	2	0.31	322366769	498332	30.78	648	668	628	842	454	648	646.89	3.70	0	125941	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	578	-4.17	1.71	12	0.56	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
124	20230710	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	2	2	0.31	285901109	442078	27.31	648	668	628	842	454	648	646.72	3.70	0	110504	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	578	-4.17	1.71	12	0.50	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
125	20230710	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	9	2	1.39	275735468	426505	26.34	648	668	628	842	454	648	646.50	3.70	0	108829	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	585	-4.21	1.73	12	0.48	-156.00	380.00	1185	20220902	-44.56	502	20230322	30.88	930	-29.35	20230623	502	30.88	20230322	1185	-44.56	20220902	502	30.88	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
126	20230710	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	2	2	0.31	235084204	364378	22.51	648	668	628	842	454	648	645.17	3.70	0	97695	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	578	-4.17	1.71	12	0.41	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
127	20230710	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-4	5	-0.62	215937195	334852	20.68	648	668	628	842	454	648	644.87	3.70	0	82216	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	573	-4.13	1.69	12	0.38	-156.00	380.00	1185	20220902	-45.65	502	20230322	28.29	930	-30.75	20230623	502	28.29	20230322	1185	-45.65	20220902	502	28.29	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
128	20230710	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-1	5	-0.15	190110725	295003	18.22	648	668	628	842	454	648	644.44	3.70	0	70949	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	576	-4.15	1.70	12	0.33	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	930	-30.43	20230623	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
129	20230710	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	19	2	2.93	30866724	46832	2.89	648	668	648	842	454	648	659.09	3.70	0	-16221	720	684	658	622	596	671	609	445	194	500	440	1	1	88970559	593	-4.28	1.76	12	0.05	-156.00	380.00	1185	20220902	-43.71	502	20230322	32.87	930	-28.28	20230623	502	32.87	20230322	1185	-43.71	20220902	502	32.87	20230322	0.56	N	065170	500	444 억		3294830	N	N	0	N	00	N
130	20230707	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-50	5	-7.16	1067456494	1617827	14.31	671	694	632	907	489	698	659.80	3.73	0	-60362	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	577	-4.15	1.71	12	1.82	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
131	20230707	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-56	5	-8.02	1013874205	1534791	13.58	671	694	632	907	489	698	660.58	3.73	0	-54298	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	571	-4.12	1.69	12	1.73	-156.00	380.00	1185	20220902	-45.82	502	20230322	27.89	930	-30.97	20230623	502	27.89	20230322	1185	-45.82	20220902	502	27.89	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
132	20230707	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	-55	5	-7.88	946690467	1430337	12.65	671	694	632	907	489	698	661.85	3.73	0	-14648	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	572	-4.12	1.69	12	1.61	-156.00	380.00	1185	20220902	-45.74	502	20230322	28.09	930	-30.86	20230623	502	28.09	20230322	1185	-45.74	20220902	502	28.09	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
133	20230707	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-56	5	-8.02	789626512	1184724	10.48	671	694	639	907	489	698	666.49	3.73	0	15365	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	571	-4.12	1.69	12	1.33	-156.00	380.00	1185	20220902	-45.82	502	20230322	27.89	930	-30.97	20230623	502	27.89	20230322	1185	-45.82	20220902	502	27.89	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
134	20230707	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-47	5	-6.73	722638549	1080923	9.56	671	694	645	907	489	698	668.52	3.73	0	21786	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	579	-4.17	1.71	12	1.21	-156.00	380.00	1185	20220902	-45.06	502	20230322	29.68	930	-30.00	20230623	502	29.68	20230322	1185	-45.06	20220902	502	29.68	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
135	20230707	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-27	5	-3.87	518642080	770401	6.81	671	694	660	907	489	698	673.19	3.73	0	37377	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	597	-4.30	1.77	12	0.87	-156.00	380.00	1185	20220902	-43.38	502	20230322	33.67	930	-27.85	20230623	502	33.67	20230322	1185	-43.38	20220902	502	33.67	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
136	20230707	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	-36	5	-5.16	398737552	591114	5.23	671	694	662	907	489	698	674.52	3.73	0	40118	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	589	-4.24	1.74	12	0.66	-156.00	380.00	1185	20220902	-44.14	502	20230322	31.87	930	-28.82	20230623	502	31.87	20230322	1185	-44.14	20220902	502	31.87	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
137	20230707	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	-17	5	-2.44	67656232	99937	0.88	671	690	663	907	489	698	676.84	3.73	0	24481	850	774	694	618	538	812	656	445	209	500	470	1	1	88970559	606	-4.37	1.79	12	0.11	-156.00	380.00	1185	20220902	-42.53	502	20230322	35.66	930	-26.77	20230623	502	35.66	20230322	1185	-42.53	20220902	502	35.66	20230322	0.53	N	065170	500	444 억		3317432	N	N	0	N	00	N
138	20230706	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	68	2	10.79	7990032805	11232713	1702.77	624	770	614	819	441	630	711.35	4.08	0	-266790	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	621	-4.47	1.84	12	12.63	-156.00	380.00	1185	20220902	-41.10	502	20230322	39.04	930	-24.95	20230623	502	39.04	20230322	1185	-41.10	20220902	502	39.04	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
139	20230706	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	49	2	7.78	7741287637	10873564	1648.33	624	770	614	819	441	630	711.94	4.08	0	-215169	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	604	-4.35	1.79	12	12.22	-156.00	380.00	1185	20220902	-42.70	502	20230322	35.26	930	-26.99	20230623	502	35.26	20230322	1185	-42.70	20220902	502	35.26	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
140	20230706	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	65	2	10.32	7307170691	10245935	1553.19	624	770	614	819	441	630	713.18	4.08	0	-320833	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	618	-4.46	1.83	12	11.52	-156.00	380.00	1185	20220902	-41.35	502	20230322	38.45	930	-25.27	20230623	502	38.45	20230322	1185	-41.35	20220902	502	38.45	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
141	20230706	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	86	2	13.65	6489495290	9082141	1376.77	624	770	614	819	441	630	714.53	4.08	0	-371860	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	637	-4.59	1.88	12	10.21	-156.00	380.00	1185	20220902	-39.58	502	20230322	42.63	930	-23.01	20230623	502	42.63	20230322	1185	-39.58	20220902	502	42.63	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
142	20230706	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	57	2	9.05	4354823698	6119498	927.66	624	770	614	819	441	630	711.63	4.08	0	-223114	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	611	-4.40	1.81	12	6.88	-156.00	380.00	1185	20220902	-42.03	502	20230322	36.85	930	-26.13	20230623	502	36.85	20230322	1185	-42.03	20220902	502	36.85	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
143	20230706	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	30	2	4.76	423403519	658784	99.87	624	674	614	819	441	630	642.70	4.08	0	-32944	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	587	-4.23	1.74	12	0.74	-156.00	380.00	1185	20220902	-44.30	502	20230322	31.47	930	-29.03	20230623	502	31.47	20230322	1185	-44.30	20220902	502	31.47	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
144	20230706	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	-11	5	-1.75	91554334	147989	22.43	624	629	614	819	441	630	618.66	4.08	0	2101	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	551	-3.97	1.63	12	0.17	-156.00	380.00	1185	20220902	-47.76	502	20230322	23.31	930	-33.44	20230623	502	23.31	20230322	1185	-47.76	20220902	502	23.31	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
145	20230706	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	-8	5	-1.27	12510317	20063	3.04	624	629	620	819	441	630	623.55	4.08	0	-8634	674	651	640	617	606	646	612	445	189	500	420	1	1	88970559	553	-3.99	1.64	12	0.02	-156.00	380.00	1185	20220902	-47.51	502	20230322	23.90	930	-33.12	20230623	502	23.90	20230322	1185	-47.51	20220902	502	23.90	20230322	0.48	N	065170	500	444 억		3632462	N	N	0	N	00	N
146	20230705	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	-19	5	-2.93	417943131	656942	86.11	650	663	629	843	455	649	636.21	4.02	0	51914	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	561	-4.04	1.66	12	0.74	-156.00	380.00	1185	20220902	-46.84	502	20230322	25.50	930	-32.26	20230623	502	25.50	20230322	1185	-46.84	20220902	502	25.50	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
147	20230705	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	-16	5	-2.47	394858938	620370	81.32	650	663	629	843	455	649	636.49	4.02	0	49907	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	563	-4.06	1.67	12	0.70	-156.00	380.00	1185	20220902	-46.58	502	20230322	26.10	930	-31.94	20230623	502	26.10	20230322	1185	-46.58	20220902	502	26.10	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
148	20230705	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	-13	5	-2.00	360042966	565376	74.11	650	663	629	843	455	649	636.82	4.02	0	43737	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	566	-4.08	1.67	12	0.64	-156.00	380.00	1185	20220902	-46.33	502	20230322	26.69	930	-31.61	20230623	502	26.69	20230322	1185	-46.33	20220902	502	26.69	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
149	20230705	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	-14	5	-2.16	320907394	503675	66.02	650	663	629	843	455	649	637.13	4.02	0	37518	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	565	-4.07	1.67	12	0.57	-156.00	380.00	1185	20220902	-46.41	502	20230322	26.49	930	-31.72	20230623	502	26.49	20230322	1185	-46.41	20220902	502	26.49	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
150	20230705	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	-14	5	-2.16	257310838	402978	52.82	650	663	629	843	455	649	638.52	4.02	0	28946	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	565	-4.07	1.67	12	0.45	-156.00	380.00	1185	20220902	-46.41	502	20230322	26.49	930	-31.72	20230623	502	26.49	20230322	1185	-46.41	20220902	502	26.49	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
151	20230705	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	-14	5	-2.16	208653569	326214	42.76	650	663	629	843	455	649	639.62	4.02	0	19751	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	565	-4.07	1.67	12	0.37	-156.00	380.00	1185	20220902	-46.41	502	20230322	26.49	930	-31.72	20230623	502	26.49	20230322	1185	-46.41	20220902	502	26.49	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
152	20230705	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-7	5	-1.08	87653259	135273	17.73	650	663	634	843	455	649	647.97	4.02	0	4986	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	571	-4.12	1.69	12	0.15	-156.00	380.00	1185	20220902	-45.82	502	20230322	27.89	930	-30.97	20230623	502	27.89	20230322	1185	-45.82	20220902	502	27.89	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
153	20230705	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-4	5	-0.62	12938086	20077	2.63	650	656	637	843	455	649	644.42	4.02	0	5432	691	669	658	636	625	664	631	445	194	500	440	1	1	88970559	574	-4.13	1.70	12	0.02	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	930	-30.65	20230623	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.45	N	065170	500	444 억		3580548	N	N	0	N	00	N
154	20230704	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	-27	5	-3.99	496585543	756411	117.27	680	680	647	878	474	676	656.54	4.06	0	-33023	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	577	-4.16	1.71	12	0.85	-156.00	380.00	1185	20220902	-45.23	502	20230322	29.28	930	-30.22	20230623	502	29.28	20230322	1185	-45.23	20220902	502	29.28	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
155	20230704	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-28	5	-4.14	473553188	720956	111.78	680	680	647	878	474	676	656.84	4.06	0	-33704	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	577	-4.15	1.71	12	0.81	-156.00	380.00	1185	20220902	-45.32	502	20230322	29.08	930	-30.32	20230623	502	29.08	20230322	1185	-45.32	20220902	502	29.08	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
156	20230704	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-26	5	-3.85	428445603	651436	101.00	680	680	647	878	474	676	657.69	4.06	0	-29697	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	578	-4.17	1.71	12	0.73	-156.00	380.00	1185	20220902	-45.15	502	20230322	29.48	930	-30.11	20230623	502	29.48	20230322	1185	-45.15	20220902	502	29.48	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
157	20230704	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-22	5	-3.25	299658479	453408	70.30	680	680	653	878	474	676	660.90	4.06	0	-11080	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	582	-4.19	1.72	12	0.51	-156.00	380.00	1185	20220902	-44.81	502	20230322	30.28	930	-29.68	20230623	502	30.28	20230322	1185	-44.81	20220902	502	30.28	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
158	20230704	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-17	5	-2.51	265279978	400964	62.16	680	680	653	878	474	676	661.61	4.06	0	-16625	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	586	-4.22	1.73	12	0.45	-156.00	380.00	1185	20220902	-44.39	502	20230322	31.27	930	-29.14	20230623	502	31.27	20230322	1185	-44.39	20220902	502	31.27	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
159	20230704	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-17	5	-2.51	246129356	371855	57.65	680	680	653	878	474	676	661.90	4.06	0	-11679	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	586	-4.22	1.73	12	0.42	-156.00	380.00	1185	20220902	-44.39	502	20230322	31.27	930	-29.14	20230623	502	31.27	20230322	1185	-44.39	20220902	502	31.27	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
160	20230704	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-17	5	-2.51	158495778	238418	36.96	680	680	658	878	474	676	664.78	4.06	0	-35229	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	586	-4.22	1.73	12	0.27	-156.00	380.00	1185	20220902	-44.39	502	20230322	31.27	930	-29.14	20230623	502	31.27	20230322	1185	-44.39	20220902	502	31.27	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
161	20230704	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-2	5	-0.30	21838946	32311	5.01	680	680	670	878	474	676	675.90	4.06	0	-18117	715	695	685	665	655	690	660	445	202	500	450	1	1	88970559	600	-4.32	1.77	12	0.04	-156.00	380.00	1185	20220902	-43.12	502	20230322	34.26	930	-27.53	20230623	502	34.26	20230322	1185	-43.12	20220902	502	34.26	20230322	0.49	N	065170	500	444 억		3613503	N	N	0	N	00	N
162	20230703	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	-23	5	-3.29	437726602	635967	69.88	697	705	675	908	490	699	688.35	4.07	0	-13165	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	601	-4.33	1.78	12	0.71	-156.00	380.00	1185	20220902	-42.95	502	20230322	34.66	930	-27.31	20230623	502	34.66	20230322	1185	-42.95	20220902	502	34.66	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
163	20230703	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	-20	5	-2.86	411184234	596715	65.57	697	705	675	908	490	699	689.08	4.07	0	-9482	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	604	-4.35	1.79	12	0.67	-156.00	380.00	1185	20220902	-42.70	502	20230322	35.26	930	-26.99	20230623	502	35.26	20230322	1185	-42.70	20220902	502	35.26	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
164	20230703	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-14	5	-2.00	321982597	465390	51.14	697	705	681	908	490	699	691.85	4.07	0	-9681	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	609	-4.39	1.80	12	0.52	-156.00	380.00	1185	20220902	-42.19	502	20230322	36.45	930	-26.34	20230623	502	36.45	20230322	1185	-42.19	20220902	502	36.45	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
165	20230703	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	-10	5	-1.43	221046369	318061	34.95	697	705	684	908	490	699	694.98	4.07	0	37430	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	613	-4.42	1.81	12	0.36	-156.00	380.00	1185	20220902	-41.86	502	20230322	37.25	930	-25.91	20230623	502	37.25	20230322	1185	-41.86	20220902	502	37.25	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
166	20230703	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	-5	5	-0.72	177728043	255286	28.05	697	705	684	908	490	699	696.19	4.07	0	47303	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	617	-4.45	1.83	12	0.29	-156.00	380.00	1185	20220902	-41.43	502	20230322	38.25	930	-25.38	20230623	502	38.25	20230322	1185	-41.43	20220902	502	38.25	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
167	20230703	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	-6	5	-0.86	159365585	228849	25.15	697	705	684	908	490	699	696.38	4.07	0	50093	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	617	-4.44	1.82	12	0.26	-156.00	380.00	1185	20220902	-41.52	502	20230322	38.05	930	-25.48	20230623	502	38.05	20230322	1185	-41.52	20220902	502	38.05	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
168	20230703	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-1	5	-0.14	114285164	164208	18.04	697	705	684	908	490	699	695.98	4.07	0	55319	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	621	-4.47	1.84	12	0.18	-156.00	380.00	1185	20220902	-41.10	502	20230322	39.04	930	-24.95	20230623	502	39.04	20230322	1185	-41.10	20220902	502	39.04	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N
169	20230703	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-15	5	-2.15	14979583	21634	2.38	697	697	684	908	490	699	692.39	4.07	0	7473	733	715	688	670	643	725	680	445	209	500	470	1	1	88970559	609	-4.38	1.80	12	0.02	-156.00	380.00	1185	20220902	-42.28	502	20230322	36.25	930	-26.45	20230623	502	36.25	20230322	1185	-42.28	20220902	502	36.25	20230322	0.40	N	065170	500	444 억		3624031	N	N	0	N	00	N