KissMeData/219550/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	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	15	2	1.16	839762767	647028	60.88	1296	1330	1262	1684	908	1296	1297.86	2.46	0	37619	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	685	50.42	1.08	12	1.24	26.00	1217.00	2230	20230217	-41.21	837	20221208	56.63	2230	-41.21	20230217	933	40.51	20230227	2230	-41.21	20230217	837	56.63	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
3	20230731	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	15	2	1.16	810362563	624595	58.77	1296	1330	1262	1684	908	1296	1297.42	2.46	0	37121	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	685	50.42	1.08	12	1.19	26.00	1217.00	2230	20230217	-41.21	837	20221208	56.63	2230	-41.21	20230217	933	40.51	20230227	2230	-41.21	20230217	837	56.63	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
4	20230731	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	16	2	1.23	671972479	518808	48.82	1296	1330	1262	1684	908	1296	1295.22	2.46	0	23108	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	686	50.46	1.08	12	0.99	26.00	1217.00	2230	20230217	-41.17	837	20221208	56.75	2230	-41.17	20230217	933	40.62	20230227	2230	-41.17	20230217	837	56.75	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
5	20230731	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	25	2	1.93	615209809	475388	44.73	1296	1330	1262	1684	908	1296	1294.12	2.46	0	22810	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	691	50.81	1.09	12	0.91	26.00	1217.00	2230	20230217	-40.76	837	20221208	57.83	2230	-40.76	20230217	933	41.59	20230227	2230	-40.76	20230217	837	57.83	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
6	20230731	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	5	2	0.39	521803370	404231	38.04	1296	1319	1262	1684	908	1296	1290.85	2.46	0	24862	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	680	50.04	1.07	12	0.77	26.00	1217.00	2230	20230217	-41.66	837	20221208	55.44	2230	-41.66	20230217	933	39.44	20230227	2230	-41.66	20230217	837	55.44	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
7	20230731	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	4	2	0.31	412176775	320142	30.13	1296	1319	1262	1684	908	1296	1287.48	2.46	0	9445	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	680	50.00	1.07	12	0.61	26.00	1217.00	2230	20230217	-41.70	837	20221208	55.32	2230	-41.70	20230217	933	39.34	20230227	2230	-41.70	20230217	837	55.32	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
8	20230731	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-7	5	-0.54	320814798	249417	23.47	1296	1319	1262	1684	908	1296	1286.26	2.46	0	-32330	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	674	49.58	1.06	12	0.48	26.00	1217.00	2230	20230217	-42.20	837	20221208	54.00	2230	-42.20	20230217	933	38.16	20230227	2230	-42.20	20230217	837	54.00	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
9	20230731	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-11	5	-0.85	20993067	16206	1.52	1296	1296	1285	1684	908	1296	1295.39	2.46	0	-28550	1393	1344	1272	1223	1151	1369	1248	261	388	500	770	1	1	52286445	672	49.42	1.06	12	0.03	26.00	1217.00	2230	20230217	-42.38	837	20221208	53.52	2230	-42.38	20230217	933	37.73	20230227	2230	-42.38	20230217	837	53.52	20221208	0.09	N	219550	500	261 억		1286329	N	N	0	N	00	N
10	20230728	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	26	2	2.05	1372897374	1061511	96.69	1272	1321	1200	1651	889	1270	1293.34	1.91	0	288942	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	678	49.85	1.06	12	2.03	26.00	1217.00	2230	20230217	-41.88	837	20221208	54.84	2230	-41.88	20230217	933	38.91	20230227	2230	-41.88	20230217	837	54.84	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
11	20230728	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	27	2	2.13	1312976551	1015145	92.47	1272	1321	1200	1651	889	1270	1293.39	1.91	0	300895	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	678	49.88	1.07	12	1.94	26.00	1217.00	2230	20230217	-41.84	837	20221208	54.96	2230	-41.84	20230217	933	39.01	20230227	2230	-41.84	20230217	837	54.96	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
12	20230728	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	40	2	3.15	1187090630	918053	83.63	1272	1321	1200	1651	889	1270	1293.05	1.91	0	324973	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	685	50.38	1.08	12	1.76	26.00	1217.00	2230	20230217	-41.26	837	20221208	56.51	2230	-41.26	20230217	933	40.41	20230227	2230	-41.26	20230217	837	56.51	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
13	20230728	130951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	32	2	2.52	990453569	767693	69.93	1272	1311	1200	1651	889	1270	1290.17	1.91	0	266809	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	681	50.08	1.07	12	1.47	26.00	1217.00	2230	20230217	-41.61	837	20221208	55.56	2230	-41.61	20230217	933	39.55	20230227	2230	-41.61	20230217	837	55.56	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
14	20230728	120949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	30	2	2.36	870669711	675799	61.56	1272	1311	1200	1651	889	1270	1288.36	1.91	0	278007	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	680	50.00	1.07	12	1.29	26.00	1217.00	2230	20230217	-41.70	837	20221208	55.32	2230	-41.70	20230217	933	39.34	20230227	2230	-41.70	20230217	837	55.32	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
15	20230728	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	33	2	2.60	807263172	627003	57.11	1272	1311	1200	1651	889	1270	1287.49	1.91	0	303519	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	681	50.12	1.07	12	1.20	26.00	1217.00	2230	20230217	-41.57	837	20221208	55.68	2230	-41.57	20230217	933	39.66	20230227	2230	-41.57	20230217	837	55.68	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
16	20230728	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	12	2	0.94	377716399	295871	26.95	1272	1308	1200	1651	889	1270	1276.63	1.91	0	81466	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	670	49.31	1.05	12	0.57	26.00	1217.00	2230	20230217	-42.51	837	20221208	53.17	2230	-42.51	20230217	933	37.41	20230227	2230	-42.51	20230217	837	53.17	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
17	20230728	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	3	2	0.24	134782231	107098	9.76	1272	1289	1200	1651	889	1270	1258.49	1.91	0	44326	1368	1319	1291	1242	1214	1305	1228	261	381	500	760	1	1	52286445	666	48.96	1.05	12	0.20	26.00	1217.00	2230	20230217	-42.91	837	20221208	52.09	2230	-42.91	20230217	933	36.44	20230227	2230	-42.91	20230217	837	52.09	20221208	0.09	N	219550	500	261 억		997268	N	N	0	N	00	N
18	20230727	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-12	5	-0.94	1414019994	1093960	37.26	1282	1340	1263	1666	898	1282	1292.76	2.35	818647	-234286	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	664	48.85	1.04	12	2.09	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
19	20230727	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-2	5	-0.16	1309244002	1011548	34.45	1282	1340	1263	1666	898	1282	1294.30	2.35	818647	-205111	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	669	49.23	1.05	12	1.93	26.00	1217.00	2230	20230217	-42.60	837	20221208	52.93	2230	-42.60	20230217	933	37.19	20230227	2230	-42.60	20230217	837	52.93	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
20	20230727	140942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	10	2	0.78	1143939740	882716	30.06	1282	1340	1263	1666	898	1282	1295.93	2.35	818647	-131004	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	676	49.69	1.06	12	1.69	26.00	1217.00	2230	20230217	-42.06	837	20221208	54.36	2230	-42.06	20230217	933	38.48	20230227	2230	-42.06	20230217	837	54.36	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
21	20230727	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	8	2	0.62	1037282802	800094	27.25	1282	1340	1263	1666	898	1282	1296.45	2.35	818647	-130374	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	674	49.62	1.06	12	1.53	26.00	1217.00	2230	20230217	-42.15	837	20221208	54.12	2230	-42.15	20230217	933	38.26	20230227	2230	-42.15	20230217	837	54.12	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
22	20230727	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-2	5	-0.16	905250376	697400	23.75	1282	1340	1263	1666	898	1282	1298.04	2.35	818647	-109047	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	669	49.23	1.05	12	1.33	26.00	1217.00	2230	20230217	-42.60	837	20221208	52.93	2230	-42.60	20230217	933	37.19	20230227	2230	-42.60	20230217	837	52.93	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
23	20230727	110947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	23	2	1.79	617783952	475375	16.19	1282	1324	1263	1666	898	1282	1299.58	2.35	818647	-26366	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	682	50.19	1.07	12	0.91	26.00	1217.00	2230	20230217	-41.48	837	20221208	55.91	2230	-41.48	20230217	933	39.87	20230227	2230	-41.48	20230217	837	55.91	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
24	20230727	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	18	2	1.40	402199685	310594	10.58	1282	1320	1263	1666	898	1282	1294.94	2.35	818647	-14352	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	680	50.00	1.07	12	0.59	26.00	1217.00	2230	20230217	-41.70	837	20221208	55.32	2230	-41.70	20230217	933	39.34	20230227	2230	-41.70	20230217	837	55.32	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
25	20230727	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-18	5	-1.40	132030415	101651	3.46	1282	1320	1264	1666	898	1282	1298.89	2.35	818647	-15774	1461	1371	1293	1203	1125	1332	1164	261	384	500	760	1	1	52286445	661	48.62	1.04	12	0.19	26.00	1217.00	2230	20230217	-43.32	837	20221208	51.02	2230	-43.32	20230217	933	35.48	20230227	2230	-43.32	20230217	837	51.02	20221208	0.09	N	219550	500	261 억		1229465	N	N	0	N	00	N
26	20230726	160940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-79	5	-5.80	3746923947	2928978	186.37	1361	1383	1215	1769	953	1361	1279.26	0.79	0	828414	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	670	49.31	1.05	12	5.60	26.00	1217.00	2230	20230217	-42.51	837	20221208	53.17	2230	-42.51	20230217	933	37.41	20230227	2230	-42.51	20230217	837	53.17	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
27	20230726	150945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-121	5	-8.89	3683543168	2878890	183.18	1361	1383	1215	1769	953	1361	1279.50	0.79	0	825481	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	648	47.69	1.02	12	5.51	26.00	1217.00	2230	20230217	-44.39	837	20221208	48.15	2230	-44.39	20230217	933	32.90	20230227	2230	-44.39	20230217	837	48.15	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
28	20230726	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-125	5	-9.18	3214810227	2506205	159.46	1361	1383	1215	1769	953	1361	1282.74	0.79	0	764784	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	646	47.54	1.02	12	4.79	26.00	1217.00	2230	20230217	-44.57	837	20221208	47.67	2230	-44.57	20230217	933	32.48	20230227	2230	-44.57	20230217	837	47.67	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
29	20230726	130936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-124	5	-9.11	2792918672	2166454	137.85	1361	1383	1235	1769	953	1361	1289.17	0.79	0	634205	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	647	47.58	1.02	12	4.14	26.00	1217.00	2230	20230217	-44.53	837	20221208	47.79	2230	-44.53	20230217	933	32.58	20230227	2230	-44.53	20230217	837	47.79	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
30	20230726	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-96	5	-7.05	2354327256	1818825	115.73	1361	1383	1260	1769	953	1361	1294.42	0.79	0	554115	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	661	48.65	1.04	12	3.48	26.00	1217.00	2230	20230217	-43.27	837	20221208	51.14	2230	-43.27	20230217	933	35.58	20230227	2230	-43.27	20230217	837	51.14	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
31	20230726	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-75	5	-5.51	1963879140	1513531	96.30	1361	1383	1260	1769	953	1361	1297.55	0.79	0	517069	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	672	49.46	1.06	12	2.89	26.00	1217.00	2230	20230217	-42.33	837	20221208	53.64	2230	-42.33	20230217	933	37.83	20230227	2230	-42.33	20230217	837	53.64	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
32	20230726	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-75	5	-5.51	1353990394	1037198	65.99	1361	1383	1286	1769	953	1361	1305.43	0.79	0	318671	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	672	49.46	1.06	12	1.98	26.00	1217.00	2230	20230217	-42.33	837	20221208	53.64	2230	-42.33	20230217	933	37.83	20230227	2230	-42.33	20230217	837	53.64	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
33	20230726	090935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-49	5	-3.60	231586146	174162	11.08	1361	1383	1302	1769	953	1361	1329.72	0.79	0	-4140	1470	1415	1384	1329	1298	1400	1314	261	408	500	810	1	1	52286445	686	50.46	1.08	12	0.33	26.00	1217.00	2230	20230217	-41.17	837	20221208	56.75	2230	-41.17	20230217	933	40.62	20230227	2230	-41.17	20230217	837	56.75	20221208	0.09	N	219550	500	261 억		410818	N	N	0	N	00	N
34	20230725	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-50	5	-3.54	2172554106	1560215	151.51	1395	1439	1353	1834	988	1411	1392.53	1.09	0	-158618	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	712	52.35	1.12	12	2.98	26.00	1217.00	2230	20230217	-38.97	837	20221208	62.60	2230	-38.97	20230217	933	45.87	20230227	2230	-38.97	20230217	837	62.60	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
35	20230725	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-43	5	-3.05	2042182560	1464527	142.22	1395	1439	1353	1834	988	1411	1394.43	1.09	0	-171428	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	715	52.62	1.12	12	2.80	26.00	1217.00	2230	20230217	-38.65	837	20221208	63.44	2230	-38.65	20230217	933	46.62	20230227	2230	-38.65	20230217	837	63.44	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
36	20230725	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-27	5	-1.91	1717465930	1228797	119.33	1395	1439	1353	1834	988	1411	1397.68	1.09	0	-141888	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	724	53.23	1.14	12	2.35	26.00	1217.00	2230	20230217	-37.94	837	20221208	65.35	2230	-37.94	20230217	933	48.34	20230227	2230	-37.94	20230217	837	65.35	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
37	20230725	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-10	5	-0.71	1544740936	1104471	107.25	1395	1439	1353	1834	988	1411	1398.62	1.09	0	-139710	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	733	53.88	1.15	12	2.11	26.00	1217.00	2230	20230217	-37.17	837	20221208	67.38	2230	-37.17	20230217	933	50.16	20230227	2230	-37.17	20230217	837	67.38	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
38	20230725	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-9	5	-0.64	1371593617	981324	95.30	1395	1439	1353	1834	988	1411	1397.69	1.09	0	-127500	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	733	53.92	1.15	12	1.88	26.00	1217.00	2230	20230217	-37.13	837	20221208	67.50	2230	-37.13	20230217	933	50.27	20230227	2230	-37.13	20230217	837	67.50	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
39	20230725	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	-20	5	-1.42	1141572542	816669	79.31	1395	1439	1353	1834	988	1411	1397.84	1.09	0	-125803	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	727	53.50	1.14	12	1.56	26.00	1217.00	2230	20230217	-37.62	837	20221208	66.19	2230	-37.62	20230217	933	49.09	20230227	2230	-37.62	20230217	837	66.19	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
40	20230725	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-7	5	-0.50	891145395	637155	61.87	1395	1439	1353	1834	988	1411	1398.63	1.09	0	-85410	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	734	54.00	1.15	12	1.22	26.00	1217.00	2230	20230217	-37.04	837	20221208	67.74	2230	-37.04	20230217	933	50.48	20230227	2230	-37.04	20230217	837	67.74	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
41	20230725	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-36	5	-2.55	213752108	156137	15.16	1395	1396	1353	1834	988	1411	1368.94	1.09	0	33283	1498	1454	1422	1378	1346	1438	1362	261	423	500	840	1	1	52286445	719	52.88	1.13	12	0.30	26.00	1217.00	2230	20230217	-38.34	837	20221208	64.28	2230	-38.34	20230217	933	47.37	20230227	2230	-38.34	20230217	837	64.28	20221208	0.09	N	219550	500	261 억		568650	N	N	0	N	00	N
42	20230724	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-55	5	-3.75	1438169300	1018969	96.37	1466	1466	1390	1905	1027	1466	1411.40	0.66	0	222792	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	738	54.27	1.16	12	1.95	26.00	1217.00	2230	20230217	-36.73	837	20221208	68.58	2230	-36.73	20230217	933	51.23	20230227	2230	-36.73	20230217	837	68.58	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
43	20230724	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-55	5	-3.75	1364142147	966503	91.40	1466	1466	1390	1905	1027	1466	1411.42	0.66	0	220443	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	738	54.27	1.16	12	1.85	26.00	1217.00	2230	20230217	-36.73	837	20221208	68.58	2230	-36.73	20230217	933	51.23	20230227	2230	-36.73	20230217	837	68.58	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
44	20230724	140923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-49	5	-3.34	1239391754	878319	83.06	1466	1466	1390	1905	1027	1466	1411.10	0.66	0	220982	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	741	54.50	1.16	12	1.68	26.00	1217.00	2230	20230217	-36.46	837	20221208	69.30	2230	-36.46	20230217	933	51.88	20230227	2230	-36.46	20230217	837	69.30	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
45	20230724	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-41	5	-2.80	1119686790	793737	75.07	1466	1466	1390	1905	1027	1466	1410.65	0.66	0	192162	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	745	54.81	1.17	12	1.52	26.00	1217.00	2230	20230217	-36.10	837	20221208	70.25	2230	-36.10	20230217	933	52.73	20230227	2230	-36.10	20230217	837	70.25	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
46	20230724	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-53	5	-3.62	978560895	693660	65.60	1466	1466	1390	1905	1027	1466	1410.72	0.66	0	142067	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	739	54.35	1.16	12	1.33	26.00	1217.00	2230	20230217	-36.64	837	20221208	68.82	2230	-36.64	20230217	933	51.45	20230227	2230	-36.64	20230217	837	68.82	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
47	20230724	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-64	5	-4.37	780631568	552771	52.28	1466	1466	1390	1905	1027	1466	1412.22	0.66	0	126399	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	733	53.92	1.15	12	1.06	26.00	1217.00	2230	20230217	-37.13	837	20221208	67.50	2230	-37.13	20230217	933	50.27	20230227	2230	-37.13	20230217	837	67.50	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
48	20230724	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-46	5	-3.14	597023244	422554	39.96	1466	1466	1390	1905	1027	1466	1412.89	0.66	0	100212	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	742	54.62	1.17	12	0.81	26.00	1217.00	2230	20230217	-36.32	837	20221208	69.65	2230	-36.32	20230217	933	52.20	20230227	2230	-36.32	20230217	837	69.65	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
49	20230724	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-61	5	-4.16	167942839	117808	11.14	1466	1466	1405	1905	1027	1466	1425.56	0.66	0	-20580	1529	1497	1466	1434	1403	1482	1419	261	439	500	870	1	1	52286445	735	54.04	1.15	12	0.23	26.00	1217.00	2230	20230217	-37.00	837	20221208	67.86	2230	-37.00	20230217	933	50.59	20230227	2230	-37.00	20230217	837	67.86	20221208	0.09	N	219550	500	261 억		345865	N	N	0	N	00	N
50	20230721	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-19	5	-1.28	1533487474	1046899	83.40	1485	1498	1435	1930	1040	1485	1464.79	0.91	0	-130696	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	767	56.38	1.20	12	2.00	26.00	1217.00	2230	20230217	-34.26	837	20221208	75.15	2230	-34.26	20230217	933	57.13	20230227	2230	-34.26	20230217	837	75.15	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
51	20230721	150917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-37	5	-2.49	1478800072	1009368	80.41	1485	1498	1435	1930	1040	1485	1465.08	0.91	0	-123579	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	757	55.69	1.19	12	1.93	26.00	1217.00	2230	20230217	-35.07	837	20221208	73.00	2230	-35.07	20230217	933	55.20	20230227	2230	-35.07	20230217	837	73.00	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
52	20230721	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-27	5	-1.82	1220238286	830761	66.18	1485	1498	1452	1930	1040	1485	1468.82	0.91	0	-109011	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	762	56.08	1.20	12	1.59	26.00	1217.00	2230	20230217	-34.62	837	20221208	74.19	2230	-34.62	20230217	933	56.27	20230227	2230	-34.62	20230217	837	74.19	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
53	20230721	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-24	5	-1.62	1051503449	715374	56.99	1485	1498	1452	1930	1040	1485	1469.87	0.91	0	-119980	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	764	56.19	1.20	12	1.37	26.00	1217.00	2230	20230217	-34.48	837	20221208	74.55	2230	-34.48	20230217	933	56.59	20230227	2230	-34.48	20230217	837	74.55	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
54	20230721	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-23	5	-1.55	865301073	587455	46.80	1485	1498	1458	1930	1040	1485	1472.97	0.91	0	-68673	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	764	56.23	1.20	12	1.12	26.00	1217.00	2230	20230217	-34.44	837	20221208	74.67	2230	-34.44	20230217	933	56.70	20230227	2230	-34.44	20230217	837	74.67	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
55	20230721	110925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-19	5	-1.28	667764801	452256	36.03	1485	1498	1463	1930	1040	1485	1476.52	0.91	0	-57440	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	767	56.38	1.20	12	0.86	26.00	1217.00	2230	20230217	-34.26	837	20221208	75.15	2230	-34.26	20230217	933	57.13	20230227	2230	-34.26	20230217	837	75.15	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
56	20230721	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-13	5	-0.88	503074494	340017	27.09	1485	1498	1466	1930	1040	1485	1479.56	0.91	0	-66948	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	770	56.62	1.21	12	0.65	26.00	1217.00	2230	20230217	-33.99	837	20221208	75.87	2230	-33.99	20230217	933	57.77	20230227	2230	-33.99	20230217	837	75.87	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
57	20230721	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	3	2	0.20	101185525	68206	5.43	1485	1489	1475	1930	1040	1485	1483.53	0.91	0	-9884	1525	1504	1474	1453	1423	1515	1464	261	445	500	890	1	1	52286445	778	57.23	1.22	12	0.13	26.00	1217.00	2230	20230217	-33.27	837	20221208	77.78	2230	-33.27	20230217	933	59.49	20230227	2230	-33.27	20230217	837	77.78	20221208	0.12	N	219550	500	261 억		476311	N	N	0	N	00	N
58	20230720	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-10	5	-0.67	1796315906	1225860	60.50	1482	1495	1444	1943	1047	1495	1465.29	0.47	0	231196	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	776	57.12	1.22	12	2.34	26.00	1217.00	2230	20230217	-33.41	837	20221208	77.42	2230	-33.41	20230217	933	59.16	20230227	2230	-33.41	20230217	837	77.42	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
59	20230720	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-11	5	-0.74	1698228588	1159685	57.24	1482	1495	1444	1943	1047	1495	1464.39	0.47	0	234354	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	776	57.08	1.22	12	2.22	26.00	1217.00	2230	20230217	-33.45	837	20221208	77.30	2230	-33.45	20230217	933	59.06	20230227	2230	-33.45	20230217	837	77.30	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
60	20230720	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-31	5	-2.07	1576845136	1077262	53.17	1482	1495	1444	1943	1047	1495	1463.75	0.47	0	219558	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	765	56.31	1.20	12	2.06	26.00	1217.00	2230	20230217	-34.35	837	20221208	74.91	2230	-34.35	20230217	933	56.91	20230227	2230	-34.35	20230217	837	74.91	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
61	20230720	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-16	5	-1.07	1380561601	944405	46.61	1482	1495	1444	1943	1047	1495	1461.83	0.47	0	236233	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	773	56.88	1.22	12	1.81	26.00	1217.00	2230	20230217	-33.68	837	20221208	76.70	2230	-33.68	20230217	933	58.52	20230227	2230	-33.68	20230217	837	76.70	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
62	20230720	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-15	5	-1.00	1315731906	900586	44.45	1482	1495	1444	1943	1047	1495	1460.97	0.47	0	235110	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	774	56.92	1.22	12	1.72	26.00	1217.00	2230	20230217	-33.63	837	20221208	76.82	2230	-33.63	20230217	933	58.63	20230227	2230	-33.63	20230217	837	76.82	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
63	20230720	110917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-14	5	-0.94	1203030626	824672	40.70	1482	1495	1444	1943	1047	1495	1458.80	0.47	0	246764	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	774	56.96	1.22	12	1.58	26.00	1217.00	2230	20230217	-33.59	837	20221208	76.94	2230	-33.59	20230217	933	58.74	20230227	2230	-33.59	20230217	837	76.94	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
64	20230720	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-29	5	-1.94	1018467666	698814	34.49	1482	1495	1444	1943	1047	1495	1457.42	0.47	0	218023	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	767	56.38	1.20	12	1.34	26.00	1217.00	2230	20230217	-34.26	837	20221208	75.15	2230	-34.26	20230217	933	57.13	20230227	2230	-34.26	20230217	837	75.15	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
65	20230720	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-13	5	-0.87	108606075	73117	3.61	1482	1495	1481	1943	1047	1495	1485.37	0.47	0	9647	1643	1568	1509	1434	1375	1539	1405	261	448	500	890	1	1	52286445	775	57.00	1.22	12	0.14	26.00	1217.00	2230	20230217	-33.54	837	20221208	77.06	2230	-33.54	20230217	933	58.84	20230227	2230	-33.54	20230217	837	77.06	20221208	0.08	N	219550	500	261 억		247549	N	N	0	N	00	N
66	20230719	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-12	5	-0.80	3009892256	1992371	89.10	1510	1584	1450	1959	1055	1507	1510.71	0.56	0	-44889	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	782	57.50	1.23	12	3.81	26.00	1217.00	2230	20230217	-32.96	837	20221208	78.61	2230	-32.96	20230217	933	60.24	20230227	2230	-32.96	20230217	837	78.61	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
67	20230719	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-17	5	-1.13	2938833949	1944701	86.97	1510	1584	1450	1959	1055	1507	1511.20	0.56	0	-48938	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	779	57.31	1.22	12	3.72	26.00	1217.00	2230	20230217	-33.18	837	20221208	78.02	2230	-33.18	20230217	933	59.70	20230227	2230	-33.18	20230217	837	78.02	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
68	20230719	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-22	5	-1.46	2794332015	1847579	82.63	1510	1584	1450	1959	1055	1507	1512.43	0.56	0	-57663	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	776	57.12	1.22	12	3.53	26.00	1217.00	2230	20230217	-33.41	837	20221208	77.42	2230	-33.41	20230217	933	59.16	20230227	2230	-33.41	20230217	837	77.42	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
69	20230719	130915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-23	5	-1.53	2675271991	1767289	79.04	1510	1584	1450	1959	1055	1507	1513.77	0.56	0	-55299	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	776	57.08	1.22	12	3.38	26.00	1217.00	2230	20230217	-33.45	837	20221208	77.30	2230	-33.45	20230217	933	59.06	20230227	2230	-33.45	20230217	837	77.30	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
70	20230719	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-24	5	-1.59	2521926288	1664271	74.43	1510	1584	1450	1959	1055	1507	1515.33	0.56	0	-26786	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	775	57.04	1.22	12	3.18	26.00	1217.00	2230	20230217	-33.50	837	20221208	77.18	2230	-33.50	20230217	933	58.95	20230227	2230	-33.50	20230217	837	77.18	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
71	20230719	110928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-17	5	-1.13	2345513941	1545335	69.11	1510	1584	1450	1959	1055	1507	1517.80	0.56	0	-12321	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	779	57.31	1.22	12	2.96	26.00	1217.00	2230	20230217	-33.18	837	20221208	78.02	2230	-33.18	20230217	933	59.70	20230227	2230	-33.18	20230217	837	78.02	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
72	20230719	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	13	2	0.86	2026864368	1332425	59.59	1510	1584	1450	1959	1055	1507	1521.19	0.56	0	-12815	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	795	58.46	1.25	12	2.55	26.00	1217.00	2230	20230217	-31.84	837	20221208	81.60	2230	-31.84	20230217	933	62.92	20230227	2230	-31.84	20230217	837	81.60	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
73	20230719	090920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-45	5	-2.99	282240399	191990	8.59	1510	1510	1450	1959	1055	1507	1470.07	0.56	0	15951	1629	1568	1524	1463	1419	1546	1441	261	452	500	900	1	1	52286445	764	56.23	1.20	12	0.37	26.00	1217.00	2230	20230217	-34.44	837	20221208	74.67	2230	-34.44	20230217	933	56.70	20230227	2230	-34.44	20230217	837	74.67	20221208	0.09	N	219550	500	261 억		292438	N	N	0	N	00	N
74	20230718	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-68	5	-4.32	3361748460	2224567	40.26	1585	1585	1480	2045	1103	1575	1511.20	0.23	0	174990	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	788	57.96	1.24	12	4.25	26.00	1217.00	2230	20230217	-32.42	837	20221208	80.05	2230	-32.42	20230217	933	61.52	20230227	2230	-32.42	20230217	837	80.05	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
75	20230718	150917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-76	5	-4.83	3276323067	2167694	39.23	1585	1585	1480	2045	1103	1575	1511.43	0.23	0	176322	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	784	57.65	1.23	12	4.15	26.00	1217.00	2230	20230217	-32.78	837	20221208	79.09	2230	-32.78	20230217	933	60.66	20230227	2230	-32.78	20230217	837	79.09	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
76	20230718	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-77	5	-4.89	3011897914	1991229	36.04	1585	1585	1480	2045	1103	1575	1512.58	0.23	0	189505	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	783	57.62	1.23	12	3.81	26.00	1217.00	2230	20230217	-32.83	837	20221208	78.97	2230	-32.83	20230217	933	60.56	20230227	2230	-32.83	20230217	837	78.97	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
77	20230718	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-77	5	-4.89	2649870798	1748349	31.64	1585	1585	1480	2045	1103	1575	1515.64	0.23	0	137091	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	783	57.62	1.23	12	3.34	26.00	1217.00	2230	20230217	-32.83	837	20221208	78.97	2230	-32.83	20230217	933	60.56	20230227	2230	-32.83	20230217	837	78.97	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
78	20230718	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-66	5	-4.19	2108125901	1386335	25.09	1585	1585	1480	2045	1103	1575	1520.65	0.23	0	145091	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	789	58.04	1.24	12	2.65	26.00	1217.00	2230	20230217	-32.33	837	20221208	80.29	2230	-32.33	20230217	933	61.74	20230227	2230	-32.33	20230217	837	80.29	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
79	20230718	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-54	5	-3.43	1843302158	1211363	21.92	1585	1585	1480	2045	1103	1575	1521.68	0.23	0	208864	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	795	58.50	1.25	12	2.32	26.00	1217.00	2230	20230217	-31.79	837	20221208	81.72	2230	-31.79	20230217	933	63.02	20230227	2230	-31.79	20230217	837	81.72	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
80	20230718	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-65	5	-4.13	1305733606	858046	15.53	1585	1585	1480	2045	1103	1575	1521.75	0.23	0	72412	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	790	58.08	1.24	12	1.64	26.00	1217.00	2230	20230217	-32.29	837	20221208	80.41	2230	-32.29	20230217	933	61.84	20230227	2230	-32.29	20230217	837	80.41	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
81	20230718	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-74	5	-4.70	619678814	405343	7.34	1585	1585	1480	2045	1103	1575	1528.78	0.23	0	20309	1803	1688	1631	1516	1459	1660	1488	261	471	500	940	1	1	52286445	785	57.73	1.23	12	0.78	26.00	1217.00	2230	20230217	-32.69	837	20221208	79.33	2230	-32.69	20230217	933	60.88	20230227	2230	-32.69	20230217	837	79.33	20221208	0.04	N	219550	500	261 억		121793	N	N	0	N	00	N
82	20230717	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-5	5	-0.32	9042324528	5492102	153.22	1664	1746	1574	2050	1106	1580	1646.49	1.50	0	-661836	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	824	60.58	1.29	12	10.50	26.00	1217.00	2230	20230217	-29.37	837	20221208	88.17	2230	-29.37	20230217	933	68.81	20230227	2230	-29.37	20230217	837	88.17	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
83	20230717	150910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	2	2	0.13	8636336300	5234875	146.04	1664	1746	1581	2050	1106	1580	1649.77	1.50	0	-654948	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	827	60.85	1.30	12	10.01	26.00	1217.00	2230	20230217	-29.06	837	20221208	89.01	2230	-29.06	20230217	933	69.56	20230227	2230	-29.06	20230217	837	89.01	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
84	20230717	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	7	2	0.44	8222003833	4973522	138.75	1664	1746	1581	2050	1106	1580	1653.16	1.50	0	-616301	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	830	61.04	1.30	12	9.51	26.00	1217.00	2230	20230217	-28.83	837	20221208	89.61	2230	-28.83	20230217	933	70.10	20230227	2230	-28.83	20230217	837	89.61	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
85	20230717	130904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	24	2	1.52	7653587820	4617868	128.83	1664	1746	1581	2050	1106	1580	1657.39	1.50	0	-544953	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	839	61.69	1.32	12	8.83	26.00	1217.00	2230	20230217	-28.07	837	20221208	91.64	2230	-28.07	20230217	933	71.92	20230227	2230	-28.07	20230217	837	91.64	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
86	20230717	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	18	2	1.14	7093614005	4265635	119.00	1664	1746	1590	2050	1106	1580	1662.97	1.50	0	-496252	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	836	61.46	1.31	12	8.16	26.00	1217.00	2230	20230217	-28.34	837	20221208	90.92	2230	-28.34	20230217	933	71.28	20230227	2230	-28.34	20230217	837	90.92	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
87	20230717	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	31	2	1.96	6498481541	3892906	108.60	1664	1746	1597	2050	1106	1580	1669.31	1.50	0	-438011	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	842	61.96	1.32	12	7.45	26.00	1217.00	2230	20230217	-27.76	837	20221208	92.47	2230	-27.76	20230217	933	72.67	20230227	2230	-27.76	20230217	837	92.47	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
88	20230717	100906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	33	2	2.09	5915554626	3531375	98.52	1664	1746	1597	2050	1106	1580	1675.14	1.50	0	-389870	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	843	62.04	1.33	12	6.75	26.00	1217.00	2230	20230217	-27.67	837	20221208	92.71	2230	-27.67	20230217	933	72.88	20230227	2230	-27.67	20230217	837	92.71	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
89	20230717	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	109	2	6.90	3397516389	1988157	55.47	1664	1746	1660	2050	1106	1580	1708.88	1.50	0	-241678	1715	1647	1597	1529	1479	1622	1504	261	472	500	940	1	1	52286445	883	64.96	1.39	12	3.80	26.00	1217.00	2230	20230217	-24.26	837	20221208	101.79	2230	-24.26	20230217	933	81.03	20230227	2230	-24.26	20230217	837	101.79	20221208	0.04	N	219550	500	261 억		781997	N	N	0	N	00	N
90	20230714	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-46	5	-2.83	5655535232	3555682	97.52	1642	1665	1547	2110	1139	1626	1590.57	0.81	0	355643	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	826	60.77	1.30	12	6.80	26.00	1217.00	2230	20230217	-29.15	837	20221208	88.77	2230	-29.15	20230217	933	69.35	20230227	2230	-29.15	20230217	837	88.77	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
91	20230714	150909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-49	5	-3.01	5502977735	3459113	94.87	1642	1665	1547	2110	1139	1626	1590.86	0.81	0	364095	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	825	60.65	1.30	12	6.62	26.00	1217.00	2230	20230217	-29.28	837	20221208	88.41	2230	-29.28	20230217	933	69.02	20230227	2230	-29.28	20230217	837	88.41	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
92	20230714	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-54	5	-3.32	4958459205	3111563	85.34	1642	1665	1547	2110	1139	1626	1593.56	0.81	0	329640	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	822	60.46	1.29	12	5.95	26.00	1217.00	2230	20230217	-29.51	837	20221208	87.81	2230	-29.51	20230217	933	68.49	20230227	2230	-29.51	20230217	837	87.81	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
93	20230714	130901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-52	5	-3.20	4721319858	2961047	81.21	1642	1665	1547	2110	1139	1626	1594.48	0.81	0	323746	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	823	60.54	1.29	12	5.66	26.00	1217.00	2230	20230217	-29.42	837	20221208	88.05	2230	-29.42	20230217	933	68.70	20230227	2230	-29.42	20230217	837	88.05	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
94	20230714	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-50	5	-3.08	4389387894	2750061	75.43	1642	1665	1547	2110	1139	1626	1596.11	0.81	0	316179	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	824	60.62	1.29	12	5.26	26.00	1217.00	2230	20230217	-29.33	837	20221208	88.29	2230	-29.33	20230217	933	68.92	20230227	2230	-29.33	20230217	837	88.29	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
95	20230714	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-49	5	-3.01	3981020621	2491924	68.35	1642	1665	1547	2110	1139	1626	1597.57	0.81	0	370074	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	825	60.65	1.30	12	4.77	26.00	1217.00	2230	20230217	-29.28	837	20221208	88.41	2230	-29.28	20230217	933	69.02	20230227	2230	-29.28	20230217	837	88.41	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
96	20230714	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-74	5	-4.55	2952974746	1844018	50.58	1642	1665	1547	2110	1139	1626	1601.38	0.81	0	273713	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	811	59.69	1.28	12	3.53	26.00	1217.00	2230	20230217	-30.40	837	20221208	85.42	2230	-30.40	20230217	933	66.35	20230227	2230	-30.40	20230217	837	85.42	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
97	20230714	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	6	2	0.37	565451819	345770	9.48	1642	1665	1617	2110	1139	1626	1635.34	0.81	0	-6423	1792	1709	1666	1583	1540	1687	1561	261	485	500	970	1	1	52286445	853	62.77	1.34	12	0.66	26.00	1217.00	2230	20230217	-26.82	837	20221208	94.98	2230	-26.82	20230217	933	74.92	20230227	2230	-26.82	20230217	837	94.98	20221208	0.07	N	219550	500	261 억		423790	N	N	0	N	00	N
98	20230713	160904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	-56	5	-3.33	6013445187	3611512	36.20	1730	1749	1623	2185	1178	1682	1665.13	0.60	0	107839	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	850	62.54	1.34	12	6.91	26.00	1217.00	2230	20230217	-27.09	837	20221208	94.27	2230	-27.09	20230217	933	74.28	20230227	2230	-27.09	20230217	837	94.27	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
99	20230713	150859	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-55	5	-3.27	5842818154	3506595	35.15	1730	1749	1623	2185	1178	1682	1666.24	0.60	0	111939	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	851	62.58	1.34	12	6.71	26.00	1217.00	2230	20230217	-27.04	837	20221208	94.38	2230	-27.04	20230217	933	74.38	20230227	2230	-27.04	20230217	837	94.38	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
100	20230713	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	-51	5	-3.03	5397938786	3233353	32.41	1730	1749	1629	2185	1178	1682	1669.46	0.60	0	152987	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	853	62.73	1.34	12	6.18	26.00	1217.00	2230	20230217	-26.86	837	20221208	94.86	2230	-26.86	20230217	933	74.81	20230227	2230	-26.86	20230217	837	94.86	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
101	20230713	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-42	5	-2.50	5061478438	3027338	30.35	1730	1749	1629	2185	1178	1682	1671.92	0.60	0	156141	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	857	63.08	1.35	12	5.79	26.00	1217.00	2230	20230217	-26.46	837	20221208	95.94	2230	-26.46	20230217	933	75.78	20230227	2230	-26.46	20230217	837	95.94	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
102	20230713	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-48	5	-2.85	4686463588	2798647	28.05	1730	1749	1629	2185	1178	1682	1674.55	0.60	0	215873	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	854	62.85	1.34	12	5.35	26.00	1217.00	2230	20230217	-26.73	837	20221208	95.22	2230	-26.73	20230217	933	75.13	20230227	2230	-26.73	20230217	837	95.22	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
103	20230713	110900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	-16	5	-0.95	3403515819	2016804	20.22	1730	1749	1651	2185	1178	1682	1687.58	0.60	0	207703	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	871	64.08	1.37	12	3.86	26.00	1217.00	2230	20230217	-25.29	837	20221208	99.04	2230	-25.29	20230217	933	78.56	20230227	2230	-25.29	20230217	837	99.04	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
104	20230713	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1660	-22	5	-1.31	2904723834	1717819	17.22	1730	1749	1651	2185	1178	1682	1690.94	0.60	0	142835	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	868	63.85	1.36	12	3.29	26.00	1217.00	2230	20230217	-25.56	837	20221208	98.33	2230	-25.56	20230217	933	77.92	20230227	2230	-25.56	20230217	837	98.33	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
105	20230713	090855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	17	2	1.01	1062738588	615516	6.17	1730	1749	1690	2185	1178	1682	1726.58	0.60	0	-50742	1906	1794	1738	1626	1570	1766	1598	261	503	500	1000	1	1	52286445	888	65.35	1.40	12	1.18	26.00	1217.00	2230	20230217	-23.81	837	20221208	102.99	2230	-23.81	20230217	933	82.10	20230227	2230	-23.81	20230217	837	102.99	20221208	0.08	N	219550	500	261 억		311120	N	N	0	N	00	N
106	20230712	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1682	-81	5	-4.59	17568826609	9928442	106.29	1737	1850	1682	2290	1235	1763	1769.59	2.06	0	-813145	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	879	64.69	1.38	12	18.99	26.00	1217.00	2230	20230217	-24.57	837	20221208	100.96	2230	-24.57	20230217	933	80.28	20230227	2230	-24.57	20230217	837	100.96	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
107	20230712	150848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	-71	5	-4.03	17121150108	9662692	103.45	1737	1850	1685	2290	1235	1763	1771.88	2.06	0	-842705	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	885	65.08	1.39	12	18.48	26.00	1217.00	2230	20230217	-24.13	837	20221208	102.15	2230	-24.13	20230217	933	81.35	20230227	2230	-24.13	20230217	837	102.15	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
108	20230712	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	-68	5	-3.86	16442349361	9261398	99.15	1737	1850	1691	2290	1235	1763	1775.36	2.06	0	-848275	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	886	65.19	1.39	12	17.71	26.00	1217.00	2230	20230217	-23.99	837	20221208	102.51	2230	-23.99	20230217	933	81.67	20230227	2230	-23.99	20230217	837	102.51	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
109	20230712	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1705	-58	5	-3.29	15611421661	8772776	93.92	1737	1850	1702	2290	1235	1763	1779.53	2.06	0	-805998	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	891	65.58	1.40	12	16.78	26.00	1217.00	2230	20230217	-23.54	837	20221208	103.70	2230	-23.54	20230217	933	82.74	20230227	2230	-23.54	20230217	837	103.70	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
110	20230712	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1714	-49	5	-2.78	14919078043	8368804	89.60	1737	1850	1702	2290	1235	1763	1782.70	2.06	0	-720968	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	896	65.92	1.41	12	16.01	26.00	1217.00	2230	20230217	-23.14	837	20221208	104.78	2230	-23.14	20230217	933	83.71	20230227	2230	-23.14	20230217	837	104.78	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
111	20230712	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-45	5	-2.55	14257694411	7982282	85.46	1737	1850	1702	2290	1235	1763	1786.17	2.06	0	-655771	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	898	66.08	1.41	12	15.27	26.00	1217.00	2230	20230217	-22.96	837	20221208	105.26	2230	-22.96	20230217	933	84.14	20230227	2230	-22.96	20230217	837	105.26	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
112	20230712	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1712	-51	5	-2.89	12827992599	7149422	76.54	1737	1850	1708	2290	1235	1763	1794.27	2.06	0	-639675	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	895	65.85	1.41	12	13.67	26.00	1217.00	2230	20230217	-23.23	837	20221208	104.54	2230	-23.23	20230217	933	83.49	20230227	2230	-23.23	20230217	837	104.54	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
113	20230712	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	60	2	3.40	1801151976	1011241	10.83	1737	1833	1711	2290	1235	1763	1781.14	2.06	0	-102842	1898	1830	1724	1656	1550	1864	1690	261	527	500	1050	1	1	52286445	953	70.12	1.50	12	1.93	26.00	1217.00	2230	20230217	-18.25	837	20221208	117.80	2230	-18.25	20230217	933	95.39	20230227	2230	-18.25	20230217	837	117.80	20221208	0.05	N	219550	500	261 억		1076648	N	N	0	N	00	N
114	20230711	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	17	2	0.97	15666067839	9250355	20.66	1701	1792	1618	2265	1223	1746	1693.33	0.39	0	862313	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	922	67.81	1.45	12	17.69	26.00	1217.00	2230	20230217	-20.94	837	20221208	110.63	2230	-20.94	20230217	933	88.96	20230227	2230	-20.94	20230217	837	110.63	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
115	20230711	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1749	3	2	0.17	14696569388	8698535	19.43	1701	1792	1618	2265	1223	1746	1689.52	0.39	0	748605	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	914	67.27	1.44	12	16.64	26.00	1217.00	2230	20230217	-21.57	837	20221208	108.96	2230	-21.57	20230217	933	87.46	20230227	2230	-21.57	20230217	837	108.96	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
116	20230711	140831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-76	5	-4.35	9357812944	5634910	12.59	1701	1717	1618	2265	1223	1746	1660.64	0.39	0	873996	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	873	64.23	1.37	12	10.78	26.00	1217.00	2230	20230217	-25.11	837	20221208	99.52	2230	-25.11	20230217	933	78.99	20230227	2230	-25.11	20230217	837	99.52	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
117	20230711	130822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	-69	5	-3.95	8479232623	5106582	11.41	1701	1717	1618	2265	1223	1746	1660.40	0.39	0	832866	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	877	64.50	1.38	12	9.77	26.00	1217.00	2230	20230217	-24.80	837	20221208	100.36	2230	-24.80	20230217	933	79.74	20230227	2230	-24.80	20230217	837	100.36	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
118	20230711	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-106	5	-6.07	7627759167	4592330	10.26	1701	1717	1618	2265	1223	1746	1660.92	0.39	0	710695	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	857	63.08	1.35	12	8.78	26.00	1217.00	2230	20230217	-26.46	837	20221208	95.94	2230	-26.46	20230217	933	75.78	20230227	2230	-26.46	20230217	837	95.94	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
119	20230711	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-97	5	-5.56	6871175756	4135054	9.24	1701	1717	1618	2265	1223	1746	1661.62	0.39	0	700343	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	862	63.42	1.35	12	7.91	26.00	1217.00	2230	20230217	-26.05	837	20221208	97.01	2230	-26.05	20230217	933	76.74	20230227	2230	-26.05	20230217	837	97.01	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
120	20230711	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-52	5	-2.98	5415497931	3258681	7.28	1701	1717	1618	2265	1223	1746	1661.78	0.39	0	574198	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	886	65.15	1.39	12	6.23	26.00	1217.00	2230	20230217	-24.04	837	20221208	102.39	2230	-24.04	20230217	933	81.56	20230227	2230	-24.04	20230217	837	102.39	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
121	20230711	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	-110	5	-6.30	1918674812	1154693	2.58	1701	1705	1632	2265	1223	1746	1661.40	0.39	0	50196	2086	1915	1689	1518	1292	2001	1604	261	521	500	1040	1	1	52286445	855	62.92	1.34	12	2.21	26.00	1217.00	2230	20230217	-26.64	837	20221208	95.46	2230	-26.64	20230217	933	75.35	20230227	2230	-26.64	20230217	837	95.46	20221208	0.06	N	219550	500	261 억		201500	N	N	0	N	00	N
122	20230710	160834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1746	286	2	19.59	78180607047	44575751	736.31	1463	1860	1463	1898	1022	1460	1753.90	0.60	0	-100145	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	913	67.15	1.43	12	85.25	26.00	1217.00	2230	20230217	-21.70	837	20221208	108.60	2230	-21.70	20230217	933	87.14	20230227	2230	-21.70	20230217	837	108.60	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
123	20230710	150836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	229	2	15.68	75895856730	43242760	714.29	1463	1860	1463	1898	1022	1460	1755.12	0.60	0	-151012	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	883	64.96	1.39	12	82.70	26.00	1217.00	2230	20230217	-24.26	837	20221208	101.79	2230	-24.26	20230217	933	81.03	20230227	2230	-24.26	20230217	837	101.79	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
124	20230710	140828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	316	2	21.64	62434244690	35717591	589.99	1463	1860	1463	1898	1022	1460	1748.01	0.60	0	-136402	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	929	68.31	1.46	12	68.31	26.00	1217.00	2230	20230217	-20.36	837	20221208	112.19	2230	-20.36	20230217	933	90.35	20230227	2230	-20.36	20230217	837	112.19	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
125	20230710	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	278	2	19.04	56009187129	32022698	528.96	1463	1860	1463	1898	1022	1460	1749.06	0.60	0	-99420	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	909	66.85	1.43	12	61.24	26.00	1217.00	2230	20230217	-22.06	837	20221208	107.65	2230	-22.06	20230217	933	86.28	20230227	2230	-22.06	20230217	837	107.65	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
126	20230710	120839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	320	2	21.92	51909739746	29679245	490.25	1463	1860	1463	1898	1022	1460	1749.04	0.60	0	-37639	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	931	68.46	1.46	12	56.76	26.00	1217.00	2230	20230217	-20.18	837	20221208	112.66	2230	-20.18	20230217	933	90.78	20230227	2230	-20.18	20230217	837	112.66	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
127	20230710	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	337	2	23.08	46841207829	26829990	443.18	1463	1860	1463	1898	1022	1460	1745.86	0.60	0	51546	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	940	69.12	1.48	12	51.31	26.00	1217.00	2230	20230217	-19.42	837	20221208	114.70	2230	-19.42	20230217	933	92.60	20230227	2230	-19.42	20230217	837	114.70	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
128	20230710	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1761	301	2	20.62	35434837964	20493822	338.52	1463	1860	1463	1898	1022	1460	1729.06	0.60	0	76475	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	921	67.73	1.45	12	39.20	26.00	1217.00	2230	20230217	-21.03	837	20221208	110.39	2230	-21.03	20230217	933	88.75	20230227	2230	-21.03	20230217	837	110.39	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
129	20230710	090829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	57	2	3.90	2515895549	1625513	26.85	1463	1595	1463	1898	1022	1460	1547.81	0.60	0	-115597	1601	1530	1440	1369	1279	1566	1405	261	438	500	870	1	1	52286445	793	58.35	1.25	12	3.11	26.00	1217.00	2230	20230217	-31.97	837	20221208	81.24	2230	-31.97	20230217	933	62.59	20230227	2230	-31.97	20230217	837	81.24	20221208	0.05	N	219550	500	261 억		313206	N	N	0	N	00	N
130	20230707	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	98	2	7.20	8734799102	6019805	799.52	1362	1511	1350	1770	954	1362	1451.00	0.44	0	120981	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	763	56.15	1.20	12	11.51	26.00	1217.00	2230	20230217	-34.53	837	20221208	74.43	2230	-34.53	20230217	933	56.48	20230227	2230	-34.53	20230217	837	74.43	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
131	20230707	150827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	91	2	6.68	8480620480	5845405	776.36	1362	1511	1350	1770	954	1362	1450.82	0.44	0	99031	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	760	55.88	1.19	12	11.18	26.00	1217.00	2230	20230217	-34.84	837	20221208	73.60	2230	-34.84	20230217	933	55.73	20230227	2230	-34.84	20230217	837	73.60	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
132	20230707	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	97	2	7.12	7826309430	5393998	716.40	1362	1511	1350	1770	954	1362	1450.93	0.44	0	44203	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	763	56.12	1.20	12	10.32	26.00	1217.00	2230	20230217	-34.57	837	20221208	74.31	2230	-34.57	20230217	933	56.38	20230227	2230	-34.57	20230217	837	74.31	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
133	20230707	130832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	89	2	6.53	3145295913	2231475	296.37	1362	1468	1350	1770	954	1362	1409.51	0.44	0	26288	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	759	55.81	1.19	12	4.27	26.00	1217.00	2230	20230217	-34.93	837	20221208	73.36	2230	-34.93	20230217	933	55.52	20230227	2230	-34.93	20230217	837	73.36	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
134	20230707	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	30	2	2.20	2095964714	1501552	199.43	1362	1441	1350	1770	954	1362	1395.87	0.44	0	-17822	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	728	53.54	1.14	12	2.87	26.00	1217.00	2230	20230217	-37.58	837	20221208	66.31	2230	-37.58	20230217	933	49.20	20230227	2230	-37.58	20230217	837	66.31	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
135	20230707	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	15	2	1.10	980862314	711803	94.54	1362	1398	1350	1770	954	1362	1378.00	0.44	0	-67103	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	720	52.96	1.13	12	1.36	26.00	1217.00	2230	20230217	-38.25	837	20221208	64.52	2230	-38.25	20230217	933	47.59	20230227	2230	-38.25	20230217	837	64.52	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
136	20230707	100828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	29	2	2.13	497689783	363012	48.21	1362	1391	1350	1770	954	1362	1371.00	0.44	0	9518	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	727	53.50	1.14	12	0.69	26.00	1217.00	2230	20230217	-37.62	837	20221208	66.19	2230	-37.62	20230217	933	49.09	20230227	2230	-37.62	20230217	837	66.19	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
137	20230707	090830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	12	2	0.88	55370494	40502	5.38	1362	1383	1357	1770	954	1362	1367.11	0.44	0	7117	1393	1377	1352	1336	1311	1365	1324	261	408	500	810	1	1	52286445	718	52.85	1.13	12	0.08	26.00	1217.00	2230	20230217	-38.39	837	20221208	64.16	2230	-38.39	20230217	933	47.27	20230227	2230	-38.39	20230217	837	64.16	20221208	0.05	N	219550	500	261 억		227924	N	N	0	N	00	N
138	20230706	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-6	5	-0.44	1005660683	745570	72.78	1368	1368	1327	1778	958	1368	1348.84	0.33	0	54029	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	712	52.38	1.12	12	1.43	26.00	1217.00	2230	20230217	-38.92	837	20221208	62.72	2230	-38.92	20230217	933	45.98	20230227	2230	-38.92	20230217	837	62.72	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
139	20230706	150829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-19	5	-1.39	956455180	709340	69.25	1368	1368	1327	1778	958	1368	1348.37	0.33	0	52408	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	705	51.88	1.11	12	1.36	26.00	1217.00	2230	20230217	-39.51	837	20221208	61.17	2230	-39.51	20230217	933	44.59	20230227	2230	-39.51	20230217	837	61.17	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
140	20230706	140830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-5	5	-0.37	839490989	623101	60.83	1368	1368	1327	1778	958	1368	1347.28	0.33	0	53404	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	713	52.42	1.12	12	1.19	26.00	1217.00	2230	20230217	-38.88	837	20221208	62.84	2230	-38.88	20230217	933	46.09	20230227	2230	-38.88	20230217	837	62.84	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
141	20230706	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-16	5	-1.17	660246306	490468	47.88	1368	1368	1327	1778	958	1368	1346.16	0.33	0	42162	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	707	52.00	1.11	12	0.94	26.00	1217.00	2230	20230217	-39.37	837	20221208	61.53	2230	-39.37	20230217	933	44.91	20230227	2230	-39.37	20230217	837	61.53	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
142	20230706	120816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-13	5	-0.95	552041418	410305	40.06	1368	1368	1327	1778	958	1368	1345.44	0.33	0	49667	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	708	52.12	1.11	12	0.78	26.00	1217.00	2230	20230217	-39.24	837	20221208	61.89	2230	-39.24	20230217	933	45.23	20230227	2230	-39.24	20230217	837	61.89	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
143	20230706	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-10	5	-0.73	487636580	362674	35.41	1368	1368	1327	1778	958	1368	1344.56	0.33	0	50579	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	710	52.23	1.12	12	0.69	26.00	1217.00	2230	20230217	-39.10	837	20221208	62.25	2230	-39.10	20230217	933	45.55	20230227	2230	-39.10	20230217	837	62.25	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
144	20230706	100828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-25	5	-1.83	365003723	271830	26.54	1368	1368	1327	1778	958	1368	1342.76	0.33	0	13413	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	702	51.65	1.10	12	0.52	26.00	1217.00	2230	20230217	-39.78	837	20221208	60.45	2230	-39.78	20230217	933	43.94	20230227	2230	-39.78	20230217	837	60.45	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
145	20230706	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-38	5	-2.78	93039535	69477	6.78	1368	1368	1327	1778	958	1368	1339.14	0.33	0	4708	1432	1399	1380	1347	1328	1390	1338	261	410	500	820	1	1	52286445	695	51.15	1.09	12	0.13	26.00	1217.00	2230	20230217	-40.36	837	20221208	58.90	2230	-40.36	20230217	933	42.55	20230227	2230	-40.36	20230217	837	58.90	20221208	0.06	N	219550	500	261 억		173629	N	N	0	N	00	N
146	20230705	160825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-38	5	-2.70	1406894826	1017573	52.08	1413	1413	1361	1827	985	1406	1382.67	0.53	0	-102254	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	715	52.62	1.12	12	1.95	26.00	1217.00	2230	20230217	-38.65	837	20221208	63.44	2230	-38.65	20230217	933	46.62	20230227	2230	-38.65	20230217	837	63.44	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
147	20230705	150820	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-30	5	-2.13	1299520615	938974	48.06	1413	1413	1365	1827	985	1406	1383.98	0.53	0	-90848	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	719	52.92	1.13	12	1.80	26.00	1217.00	2230	20230217	-38.30	837	20221208	64.40	2230	-38.30	20230217	933	47.48	20230227	2230	-38.30	20230217	837	64.40	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
148	20230705	140812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-33	5	-2.35	1153651015	832644	42.62	1413	1413	1365	1827	985	1406	1385.53	0.53	0	-81375	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	718	52.81	1.13	12	1.59	26.00	1217.00	2230	20230217	-38.43	837	20221208	64.04	2230	-38.43	20230217	933	47.16	20230227	2230	-38.43	20230217	837	64.04	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
149	20230705	130815	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-27	5	-1.92	1095663423	790481	40.46	1413	1413	1365	1827	985	1406	1386.07	0.53	0	-83035	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	721	53.04	1.13	12	1.51	26.00	1217.00	2230	20230217	-38.16	837	20221208	64.76	2230	-38.16	20230217	933	47.80	20230227	2230	-38.16	20230217	837	64.76	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
150	20230705	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-34	5	-2.42	986597407	711273	36.41	1413	1413	1365	1827	985	1406	1387.09	0.53	0	-71220	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	717	52.77	1.13	12	1.36	26.00	1217.00	2230	20230217	-38.48	837	20221208	63.92	2230	-38.48	20230217	933	47.05	20230227	2230	-38.48	20230217	837	63.92	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
151	20230705	110823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-35	5	-2.49	806369966	579684	29.67	1413	1413	1370	1827	985	1406	1391.05	0.53	0	-76567	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	717	52.73	1.13	12	1.11	26.00	1217.00	2230	20230217	-38.52	837	20221208	63.80	2230	-38.52	20230217	933	46.95	20230227	2230	-38.52	20230217	837	63.80	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
152	20230705	100816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-21	5	-1.49	512147491	366442	18.76	1413	1413	1384	1827	985	1406	1397.62	0.53	0	-12076	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	724	53.27	1.14	12	0.70	26.00	1217.00	2230	20230217	-37.89	837	20221208	65.47	2230	-37.89	20230217	933	48.45	20230227	2230	-37.89	20230217	837	65.47	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
153	20230705	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-5	5	-0.36	164476191	116842	5.98	1413	1413	1400	1827	985	1406	1407.68	0.53	0	-38369	1508	1456	1388	1336	1268	1423	1303	261	421	500	840	1	1	52286445	733	53.88	1.15	12	0.22	26.00	1217.00	2230	20230217	-37.17	837	20221208	67.38	2230	-37.17	20230217	933	50.16	20230227	2230	-37.17	20230217	837	67.38	20221208	0.05	N	219550	500	261 억		275770	N	N	0	N	00	N
154	20230704	160811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-7	5	-0.50	2698275937	1934518	55.81	1416	1440	1320	1836	990	1413	1394.80	0.49	0	7188	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	735	54.08	1.16	12	3.70	26.00	1217.00	2415	20220701	-41.78	837	20221208	67.98	2230	-36.95	20230217	933	50.70	20230227	2230	-36.95	20230217	837	67.98	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
155	20230704	150802	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-6	5	-0.42	2616441722	1876274	54.13	1416	1440	1320	1836	990	1413	1394.49	0.49	0	5559	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	736	54.12	1.16	12	3.59	26.00	1217.00	2415	20220701	-41.74	837	20221208	68.10	2230	-36.91	20230217	933	50.80	20230227	2230	-36.91	20230217	837	68.10	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
156	20230704	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-10	5	-0.71	1671253604	1209003	34.88	1416	1422	1320	1836	990	1413	1382.34	0.49	0	28939	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	734	53.96	1.15	12	2.31	26.00	1217.00	2415	20220701	-41.90	837	20221208	67.62	2230	-37.09	20230217	933	50.38	20230227	2230	-37.09	20230217	837	67.62	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
157	20230704	130756	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-35	5	-2.48	1488573911	1077427	31.09	1416	1422	1320	1836	990	1413	1381.60	0.49	0	34300	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	721	53.00	1.13	12	2.06	26.00	1217.00	2415	20220701	-42.94	837	20221208	64.64	2230	-38.21	20230217	933	47.70	20230227	2230	-38.21	20230217	837	64.64	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
158	20230704	120805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-28	5	-1.98	1390027896	1006090	29.03	1416	1422	1320	1836	990	1413	1381.61	0.49	0	34738	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	724	53.27	1.14	12	1.92	26.00	1217.00	2415	20220701	-42.65	837	20221208	65.47	2230	-37.89	20230217	933	48.45	20230227	2230	-37.89	20230217	837	65.47	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
159	20230704	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-21	5	-1.49	1284690580	929841	26.83	1416	1422	1320	1836	990	1413	1381.62	0.49	0	35196	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	728	53.54	1.14	12	1.78	26.00	1217.00	2415	20220701	-42.36	837	20221208	66.31	2230	-37.58	20230217	933	49.20	20230227	2230	-37.58	20230217	837	66.31	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
160	20230704	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-50	5	-3.54	893386805	647054	18.67	1416	1422	1320	1836	990	1413	1380.70	0.49	0	-10600	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	713	52.42	1.12	12	1.24	26.00	1217.00	2415	20220701	-43.56	837	20221208	62.84	2230	-38.88	20230217	933	46.09	20230227	2230	-38.88	20230217	837	62.84	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
161	20230704	090755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-18	5	-1.27	311294503	223212	6.44	1416	1422	1320	1836	990	1413	1394.61	0.49	0	-60150	1525	1469	1417	1361	1309	1497	1389	261	423	500	840	1	1	52286445	729	53.65	1.15	12	0.43	26.00	1217.00	2415	20220701	-42.24	837	20221208	66.67	2230	-37.44	20230217	933	49.52	20230227	2230	-37.44	20230217	837	66.67	20221208	0.05	N	219550	500	261 억		255455	N	N	0	N	00	N
162	20230703	160748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	68	2	5.06	4905448858	3432230	220.56	1380	1473	1365	1748	942	1345	1429.24	0.67	0	-68950	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	739	54.35	1.16	12	6.56	26.00	1217.00	2425	20220630	-41.73	837	20221208	68.82	2230	-36.64	20230217	933	51.45	20230227	2230	-36.64	20230217	837	68.82	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
163	20230703	150755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	74	2	5.50	4762216059	3331127	214.06	1380	1473	1365	1748	942	1345	1429.61	0.67	0	-76711	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	742	54.58	1.17	12	6.37	26.00	1217.00	2425	20220630	-41.48	837	20221208	69.53	2230	-36.37	20230217	933	52.09	20230227	2230	-36.37	20230217	837	69.53	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
164	20230703	140755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	72	2	5.35	4564317322	3191400	205.08	1380	1473	1365	1748	942	1345	1430.19	0.67	0	-96632	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	741	54.50	1.16	12	6.10	26.00	1217.00	2425	20220630	-41.57	837	20221208	69.30	2230	-36.46	20230217	933	51.88	20230227	2230	-36.46	20230217	837	69.30	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
165	20230703	130748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	77	2	5.72	4280433229	2990493	192.17	1380	1473	1365	1748	942	1345	1431.35	0.67	0	-58660	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	744	54.69	1.17	12	5.72	26.00	1217.00	2425	20220630	-41.36	837	20221208	69.89	2230	-36.23	20230217	933	52.41	20230227	2230	-36.23	20230217	837	69.89	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
166	20230703	120758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	78	2	5.80	3887681571	2713764	174.39	1380	1473	1365	1748	942	1345	1432.58	0.67	0	13459	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	744	54.73	1.17	12	5.19	26.00	1217.00	2425	20220630	-41.32	837	20221208	70.01	2230	-36.19	20230217	933	52.52	20230227	2230	-36.19	20230217	837	70.01	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
167	20230703	110751	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	99	2	7.36	3494687209	2440539	156.83	1380	1473	1365	1748	942	1345	1431.93	0.67	0	6802	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	755	55.54	1.19	12	4.67	26.00	1217.00	2425	20220630	-40.45	837	20221208	72.52	2230	-35.25	20230217	933	54.77	20230227	2230	-35.25	20230217	837	72.52	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
168	20230703	100740	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	67	2	4.98	1430743710	1013126	65.10	1380	1449	1365	1748	942	1345	1412.21	0.67	0	91918	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	738	54.31	1.16	12	1.94	26.00	1217.00	2425	20220630	-41.77	837	20221208	68.70	2230	-36.68	20230217	933	51.34	20230227	2230	-36.68	20230217	837	68.70	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N
169	20230703	090748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	70	2	5.20	363574950	262188	16.85	1380	1445	1365	1748	942	1345	1386.70	0.67	0	53907	1409	1376	1354	1321	1299	1366	1311	261	403	500	800	1	1	52286445	740	54.42	1.16	12	0.50	26.00	1217.00	2425	20220630	-41.65	837	20221208	69.06	2230	-36.55	20230217	933	51.66	20230227	2230	-36.55	20230217	837	69.06	20221208	0.05	N	219550	500	261 억		350788	N	N	0	N	00	N