KissMeData/078940/price/prices-20230801.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	20230831	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-50	5	-1.48	1715661870	498443	194.47	3500	3585	3290	4380	2360	3370	3442.09	2.25	0	-92870	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1514	-10.96	6.34	12	1.09	-303.00	524.00	4840	20230706	-31.40	795	20230509	317.61	4840	-31.40	20230706	795	317.61	20230509	4840	-31.40	20230706	795	317.61	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
3	20230831	150830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-50	5	-1.48	1697023190	492822	192.28	3500	3585	3290	4380	2360	3370	3443.48	2.25	0	-92248	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1514	-10.96	6.34	12	1.08	-303.00	524.00	4840	20230706	-31.40	795	20230509	317.61	4840	-31.40	20230706	795	317.61	20230509	4840	-31.40	20230706	795	317.61	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
4	20230831	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-20	5	-0.59	1556977270	450575	175.79	3500	3585	3315	4380	2360	3370	3455.53	2.25	0	-59922	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1528	-11.06	6.39	12	0.99	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
5	20230831	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	20	2	0.59	1361613850	392218	153.03	3500	3585	3370	4380	2360	3370	3471.57	2.25	0	-10701	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1546	-11.19	6.47	12	0.86	-303.00	524.00	4840	20230706	-29.96	795	20230509	326.42	4840	-29.96	20230706	795	326.42	20230509	4840	-29.96	20230706	795	326.42	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
6	20230831	120909	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	55	2	1.63	1227021800	352744	137.63	3500	3585	3370	4380	2360	3370	3478.51	2.25	0	7243	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1562	-11.30	6.54	12	0.77	-303.00	524.00	4840	20230706	-29.24	795	20230509	330.82	4840	-29.24	20230706	795	330.82	20230509	4840	-29.24	20230706	795	330.82	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
7	20230831	111248	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	180	2	5.34	803417075	230933	90.10	3500	3575	3370	4380	2360	3370	3479.01	2.25	0	50502	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1619	-11.72	6.77	12	0.51	-303.00	524.00	4840	20230706	-26.65	795	20230509	346.54	4840	-26.65	20230706	795	346.54	20230509	4840	-26.65	20230706	795	346.54	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
8	20230831	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	100	2	2.97	328399020	95475	37.25	3500	3515	3370	4380	2360	3370	3439.63	2.25	0	25710	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1583	-11.45	6.62	12	0.21	-303.00	524.00	4840	20230706	-28.31	795	20230509	336.48	4840	-28.31	20230706	795	336.48	20230509	4840	-28.31	20230706	795	336.48	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
9	20230831	090830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	20	2	0.59	17149870	5022	1.96	3500	3500	3390	4380	2360	3370	3414.95	2.25	0	-3537	3650	3510	3390	3250	3130	3450	3190	228	1010	500	2020	5	1	45609680	1546	-11.19	6.47	12	0.01	-303.00	524.00	4840	20230706	-29.96	795	20230509	326.42	4840	-29.96	20230706	795	326.42	20230509	4840	-29.96	20230706	795	326.42	20230509	0.00	N	078940	500	228 억		1024534	N	N	0	N	00	N
10	20230830	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-5	5	-0.15	876377245	255306	148.69	3435	3530	3270	4385	2365	3375	3432.65	2.21	0	16031	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1537	-11.12	6.43	12	0.56	-303.00	524.00	4840	20230706	-30.37	795	20230509	323.90	4840	-30.37	20230706	795	323.90	20230509	4840	-30.37	20230706	795	323.90	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
11	20230830	150811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	30	2	0.89	861305100	250847	146.09	3435	3530	3270	4385	2365	3375	3433.59	2.21	0	16102	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1553	-11.24	6.50	12	0.55	-303.00	524.00	4840	20230706	-29.65	795	20230509	328.30	4840	-29.65	20230706	795	328.30	20230509	4840	-29.65	20230706	795	328.30	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
12	20230830	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	45	2	1.33	814022410	236951	138.00	3435	3530	3270	4385	2365	3375	3435.40	2.21	0	12215	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1560	-11.29	6.53	12	0.52	-303.00	524.00	4840	20230706	-29.34	795	20230509	330.19	4840	-29.34	20230706	795	330.19	20230509	4840	-29.34	20230706	795	330.19	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
13	20230830	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	30	2	0.89	777959635	226423	131.87	3435	3530	3270	4385	2365	3375	3435.87	2.21	0	14874	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1553	-11.24	6.50	12	0.50	-303.00	524.00	4840	20230706	-29.65	795	20230509	328.30	4840	-29.65	20230706	795	328.30	20230509	4840	-29.65	20230706	795	328.30	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
14	20230830	120851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	40	2	1.19	676845720	196735	114.58	3435	3530	3270	4385	2365	3375	3440.39	2.21	0	14942	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1558	-11.27	6.52	12	0.43	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
15	20230830	111240	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	40	2	1.19	637464370	185203	107.86	3435	3530	3270	4385	2365	3375	3441.98	2.21	0	19584	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1558	-11.27	6.52	12	0.41	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
16	20230830	100917	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	95	2	2.81	491390165	142355	82.91	3435	3530	3270	4385	2365	3375	3451.86	2.21	0	15557	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1583	-11.45	6.62	12	0.31	-303.00	524.00	4840	20230706	-28.31	795	20230509	336.48	4840	-28.31	20230706	795	336.48	20230509	4840	-28.31	20230706	795	336.48	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
17	20230830	090818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-25	5	-0.74	58042580	17454	10.17	3435	3435	3270	4385	2365	3375	3325.46	2.21	0	-3484	3455	3415	3335	3295	3215	3435	3315	228	1010	500	2020	5	1	45609680	1528	-11.06	6.39	12	0.04	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		1008503	N	N	0	N	00	N
18	20230829	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	25	2	0.75	566151660	170503	45.82	3350	3375	3255	4355	2345	3350	3320.48	2.33	0	-52739	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1539	-11.14	6.44	12	0.37	-303.00	524.00	4840	20230706	-30.27	795	20230509	324.53	4840	-30.27	20230706	795	324.53	20230509	4840	-30.27	20230706	795	324.53	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
19	20230829	150817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	0	3	0.00	546472035	164663	44.25	3350	3370	3255	4355	2345	3350	3318.73	2.33	0	-52692	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1528	-11.06	6.39	12	0.36	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
20	20230829	140919	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	10	2	0.30	458190160	138341	37.17	3350	3370	3255	4355	2345	3350	3312.03	2.33	0	-53508	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1532	-11.09	6.41	12	0.30	-303.00	524.00	4840	20230706	-30.58	795	20230509	322.64	4840	-30.58	20230706	795	322.64	20230509	4840	-30.58	20230706	795	322.64	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
21	20230829	130837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-50	5	-1.49	374488265	113301	30.44	3350	3370	3255	4355	2345	3350	3305.25	2.33	0	-47049	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1505	-10.89	6.30	12	0.25	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
22	20230829	120902	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-50	5	-1.49	265837475	80241	21.56	3350	3370	3255	4355	2345	3350	3312.99	2.33	0	-29921	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1505	-10.89	6.30	12	0.18	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
23	20230829	111449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-30	5	-0.90	216552530	65301	17.55	3350	3370	3255	4355	2345	3350	3316.22	2.33	0	-19582	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1514	-10.96	6.34	12	0.14	-303.00	524.00	4840	20230706	-31.40	795	20230509	317.61	4840	-31.40	20230706	795	317.61	20230509	4840	-31.40	20230706	795	317.61	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
24	20230829	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-50	5	-1.49	191893285	57850	15.54	3350	3370	3255	4355	2345	3350	3317.08	2.33	0	-17746	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1505	-10.89	6.30	12	0.13	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
25	20230829	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-35	5	-1.04	82095840	24841	6.67	3350	3370	3255	4355	2345	3350	3304.85	2.33	0	-14218	3600	3475	3375	3250	3150	3425	3200	228	1005	500	2010	5	1	45609680	1512	-10.94	6.33	12	0.05	-303.00	524.00	4840	20230706	-31.51	795	20230509	316.98	4840	-31.51	20230706	795	316.98	20230509	4840	-31.51	20230706	795	316.98	20230509	0.00	N	078940	500	228 억		1064218	N	N	0	N	00	N
26	20230828	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	70	2	2.13	1263362820	370751	159.19	3390	3500	3275	4260	2300	3280	3407.75	2.13	0	93972	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1528	-11.06	6.39	12	0.81	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
27	20230828	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	70	2	2.13	1247615180	366053	157.17	3390	3500	3275	4260	2300	3280	3408.47	2.13	0	94109	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1528	-11.06	6.39	12	0.80	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
28	20230828	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	95	2	2.90	1228335080	360317	154.71	3390	3500	3275	4260	2300	3280	3409.22	2.13	0	95502	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1539	-11.14	6.44	12	0.79	-303.00	524.00	4840	20230706	-30.27	795	20230509	324.53	4840	-30.27	20230706	795	324.53	20230509	4840	-30.27	20230706	795	324.53	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
29	20230828	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	100	2	3.05	1220307875	357931	153.69	3390	3500	3275	4260	2300	3280	3409.52	2.13	0	94349	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1542	-11.16	6.45	12	0.78	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
30	20230828	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	105	2	3.20	1151275385	337361	144.85	3390	3500	3275	4260	2300	3280	3412.79	2.13	0	99007	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1544	-11.17	6.46	12	0.74	-303.00	524.00	4840	20230706	-30.06	795	20230509	325.79	4840	-30.06	20230706	795	325.79	20230509	4840	-30.06	20230706	795	325.79	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
31	20230828	110630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	185	2	5.64	1013250395	297172	127.60	3390	3500	3275	4260	2300	3280	3409.86	2.13	0	104017	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1580	-11.44	6.61	12	0.65	-303.00	524.00	4840	20230706	-28.41	795	20230509	335.85	4840	-28.41	20230706	795	335.85	20230509	4840	-28.41	20230706	795	335.85	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
32	20230828	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	160	2	4.88	515294345	153143	65.76	3390	3450	3275	4260	2300	3280	3365.07	2.13	0	49985	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1569	-11.35	6.56	12	0.34	-303.00	524.00	4840	20230706	-28.93	795	20230509	332.70	4840	-28.93	20230706	795	332.70	20230509	4840	-28.93	20230706	795	332.70	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
33	20230828	090635	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-5	5	-0.15	107827200	32799	14.08	3390	3390	3275	4260	2300	3280	3287.63	2.13	0	-14426	3520	3400	3330	3210	3140	3365	3175	228	980	500	1960	5	1	45609680	1494	-10.81	6.25	12	0.07	-303.00	524.00	4840	20230706	-32.33	795	20230509	311.95	4840	-32.33	20230706	795	311.95	20230509	4840	-32.33	20230706	795	311.95	20230509	0.00	N	078940	500	228 억		970831	N	N	0	N	00	N
34	20230825	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-60	5	-1.80	781573940	232896	168.99	3300	3450	3260	4340	2340	3340	3356.07	2.18	0	-19801	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1496	-10.83	6.26	12	0.51	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
35	20230825	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	3265	-75	5	-2.25	739160535	219944	159.60	3300	3450	3260	4340	2340	3340	3360.68	2.18	0	-17190	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1489	-10.78	6.23	12	0.48	-303.00	524.00	4840	20230706	-32.54	795	20230509	310.69	4840	-32.54	20230706	795	310.69	20230509	4840	-32.54	20230706	795	310.69	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
36	20230825	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	-50	5	-1.50	696166985	206801	150.06	3300	3450	3260	4340	2340	3340	3366.36	2.18	0	-11165	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1501	-10.86	6.28	12	0.45	-303.00	524.00	4840	20230706	-32.02	795	20230509	313.84	4840	-32.02	20230706	795	313.84	20230509	4840	-32.02	20230706	795	313.84	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
37	20230825	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-60	5	-1.80	666711500	197837	143.55	3300	3450	3260	4340	2340	3340	3370.00	2.18	0	-4954	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1496	-10.83	6.26	12	0.43	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
38	20230825	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	-55	5	-1.65	600078200	177494	128.79	3300	3450	3280	4340	2340	3340	3380.84	2.18	0	11888	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1498	-10.84	6.27	12	0.39	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
39	20230825	110631	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	10	2	0.30	500082100	147314	106.89	3300	3450	3300	4340	2340	3340	3394.67	2.18	0	27654	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1528	-11.06	6.39	12	0.32	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
40	20230825	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	50	2	1.50	406710210	119622	86.80	3300	3450	3300	4340	2340	3340	3399.96	2.18	0	43245	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1546	-11.19	6.47	12	0.26	-303.00	524.00	4840	20230706	-29.96	795	20230509	326.42	4840	-29.96	20230706	795	326.42	20230509	4840	-29.96	20230706	795	326.42	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
41	20230825	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	0	3	0.00	16678520	5044	3.66	3300	3350	3300	4340	2340	3340	3306.61	2.18	0	542	3443	3391	3298	3246	3153	3417	3272	228	1000	500	2000	5	1	45609680	1523	-11.02	6.37	12	0.01	-303.00	524.00	4840	20230706	-30.99	795	20230509	320.13	4840	-30.99	20230706	795	320.13	20230509	4840	-30.99	20230706	795	320.13	20230509	0.00	N	078940	500	228 억		992165	N	N	0	N	00	N
42	20230824	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	90	2	2.77	452272760	137069	71.26	3235	3350	3205	4225	2275	3250	3299.59	2.07	0	49142	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1523	-11.02	6.37	12	0.30	-303.00	524.00	4840	20230706	-30.99	795	20230509	320.13	4840	-30.99	20230706	795	320.13	20230509	4840	-30.99	20230706	795	320.13	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
43	20230824	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	95	2	2.92	441096640	133721	69.52	3235	3350	3205	4225	2275	3250	3298.63	2.07	0	47557	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1526	-11.04	6.38	12	0.29	-303.00	524.00	4840	20230706	-30.89	795	20230509	320.75	4840	-30.89	20230706	795	320.75	20230509	4840	-30.89	20230706	795	320.75	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
44	20230824	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	75	2	2.31	344803430	104849	54.51	3235	3340	3205	4225	2275	3250	3288.57	2.07	0	30685	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1517	-10.97	6.35	12	0.23	-303.00	524.00	4840	20230706	-31.30	795	20230509	318.24	4840	-31.30	20230706	795	318.24	20230509	4840	-31.30	20230706	795	318.24	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
45	20230824	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	35	2	1.08	212946005	64954	33.77	3235	3340	3205	4225	2275	3250	3278.41	2.07	0	21307	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1498	-10.84	6.27	12	0.14	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
46	20230824	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	50	2	1.54	204421885	62361	32.42	3235	3340	3205	4225	2275	3250	3278.04	2.07	0	20803	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1505	-10.89	6.30	12	0.14	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
47	20230824	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	30	2	0.92	176301205	53750	27.94	3235	3340	3205	4225	2275	3250	3280.02	2.07	0	16762	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1496	-10.83	6.26	12	0.12	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
48	20230824	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	30	2	0.92	119825560	36443	18.95	3235	3340	3205	4225	2275	3250	3288.03	2.07	0	15101	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1496	-10.83	6.26	12	0.08	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
49	20230824	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	35	2	1.08	3590765	1097	0.57	3235	3320	3205	4225	2275	3250	3273.26	2.07	0	-19	3396	3322	3261	3187	3126	3360	3225	228	975	500	1950	5	1	45609680	1498	-10.84	6.27	12	0.00	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억		941931	N	N	0	N	00	N
50	20230823	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	25	2	0.78	626413770	192291	95.04	3225	3335	3200	4190	2260	3225	3257.63	2.00	0	31385	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1482	-10.73	6.20	12	0.42	-303.00	524.00	4840	20230706	-32.85	795	20230509	308.81	4840	-32.85	20230706	795	308.81	20230509	4840	-32.85	20230706	795	308.81	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
51	20230823	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	35	2	1.09	605972640	185995	91.93	3225	3335	3200	4190	2260	3225	3258.01	2.00	0	29767	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1487	-10.76	6.22	12	0.41	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
52	20230823	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	30	2	0.93	572758735	175756	86.87	3225	3335	3200	4190	2260	3225	3258.83	2.00	0	30673	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1485	-10.74	6.21	12	0.39	-303.00	524.00	4840	20230706	-32.75	795	20230509	309.43	4840	-32.75	20230706	795	309.43	20230509	4840	-32.75	20230706	795	309.43	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
53	20230823	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	65	2	2.02	544275900	167089	82.59	3225	3335	3200	4190	2260	3225	3257.40	2.00	0	25814	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1501	-10.86	6.28	12	0.37	-303.00	524.00	4840	20230706	-32.02	795	20230509	313.84	4840	-32.02	20230706	795	313.84	20230509	4840	-32.02	20230706	795	313.84	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
54	20230823	120628	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	10	2	0.31	304710595	93248	46.09	3225	3335	3200	4190	2260	3225	3267.74	2.00	0	-4667	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1475	-10.68	6.17	12	0.20	-303.00	524.00	4840	20230706	-33.16	795	20230509	306.92	4840	-33.16	20230706	795	306.92	20230509	4840	-33.16	20230706	795	306.92	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
55	20230823	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	30	2	0.93	255497215	78059	38.58	3225	3335	3200	4190	2260	3225	3273.13	2.00	0	1145	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1485	-10.74	6.21	12	0.17	-303.00	524.00	4840	20230706	-32.75	795	20230509	309.43	4840	-32.75	20230706	795	309.43	20230509	4840	-32.75	20230706	795	309.43	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
56	20230823	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	75	2	2.33	202292315	61770	30.53	3225	3335	3200	4190	2260	3225	3274.93	2.00	0	39	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1505	-10.89	6.30	12	0.14	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
57	20230823	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	-10	5	-0.31	34710075	10787	5.33	3225	3230	3200	4190	2260	3225	3217.77	2.00	0	-41	3411	3317	3271	3177	3131	3295	3155	228	965	500	1930	5	1	45609680	1466	-10.61	6.14	12	0.02	-303.00	524.00	4840	20230706	-33.57	795	20230509	304.40	4840	-33.57	20230706	795	304.40	20230509	4840	-33.57	20230706	795	304.40	20230509	0.00	N	078940	500	228 억		910662	N	N	0	N	00	N
58	20230822	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	-35	5	-1.07	662906280	202323	72.12	3260	3365	3225	4235	2285	3260	3276.48	2.00	0	3794	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1471	-10.64	6.15	12	0.44	-303.00	524.00	4840	20230706	-33.37	795	20230509	305.66	4840	-33.37	20230706	795	305.66	20230509	4840	-33.37	20230706	795	305.66	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
59	20230822	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-5	5	-0.15	560263925	170565	60.80	3260	3365	3235	4235	2285	3260	3284.75	2.00	0	-5649	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1485	-10.74	6.21	12	0.37	-303.00	524.00	4840	20230706	-32.75	795	20230509	309.43	4840	-32.75	20230706	795	309.43	20230509	4840	-32.75	20230706	795	309.43	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
60	20230822	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	0	3	0.00	319519300	96588	34.43	3260	3365	3250	4235	2285	3260	3308.06	2.00	0	11059	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1487	-10.76	6.22	12	0.21	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
61	20230822	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	15	2	0.46	311434695	94119	33.55	3260	3365	3250	4235	2285	3260	3308.95	2.00	0	10430	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1494	-10.81	6.25	12	0.21	-303.00	524.00	4840	20230706	-32.33	795	20230509	311.95	4840	-32.33	20230706	795	311.95	20230509	4840	-32.33	20230706	795	311.95	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
62	20230822	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	45	2	1.38	275267210	83084	29.62	3260	3365	3250	4235	2285	3260	3313.12	2.00	0	12660	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1507	-10.91	6.31	12	0.18	-303.00	524.00	4840	20230706	-31.71	795	20230509	315.72	4840	-31.71	20230706	795	315.72	20230509	4840	-31.71	20230706	795	315.72	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
63	20230822	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	65	2	1.99	239380445	72215	25.74	3260	3365	3250	4235	2285	3260	3314.83	2.00	0	13794	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1517	-10.97	6.35	12	0.16	-303.00	524.00	4840	20230706	-31.30	795	20230509	318.24	4840	-31.30	20230706	795	318.24	20230509	4840	-31.30	20230706	795	318.24	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
64	20230822	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	20	2	0.61	35360475	10733	3.83	3260	3330	3260	4235	2285	3260	3294.56	2.00	0	-2891	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1496	-10.83	6.26	12	0.02	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
65	20230822	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	60	2	1.84	4982300	1510	0.54	3260	3325	3260	4235	2285	3260	3299.54	2.00	0	-812	3513	3386	3278	3151	3043	3450	3215	228	975	500	1950	5	1	45609680	1514	-10.96	6.34	12	0.00	-303.00	524.00	4840	20230706	-31.40	795	20230509	317.61	4840	-31.40	20230706	795	317.61	20230509	4840	-31.40	20230706	795	317.61	20230509	0.00	N	078940	500	228 억		910736	N	N	0	N	00	N
66	20230821	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	25	2	0.77	924119250	278268	106.09	3170	3405	3170	4205	2265	3235	3320.97	1.90	0	35524	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1487	-10.76	6.22	12	0.61	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
67	20230821	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	65	2	2.01	902755470	271747	103.61	3170	3405	3170	4205	2265	3235	3322.04	1.90	0	34508	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1505	-10.89	6.30	12	0.60	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
68	20230821	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	40	2	1.24	855981830	257514	98.18	3170	3405	3170	4205	2265	3235	3324.02	1.90	0	35743	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1494	-10.81	6.25	12	0.56	-303.00	524.00	4840	20230706	-32.33	795	20230509	311.95	4840	-32.33	20230706	795	311.95	20230509	4840	-32.33	20230706	795	311.95	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
69	20230821	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	170	2	5.26	726446175	219091	83.53	3170	3405	3170	4205	2265	3235	3315.73	1.90	0	64399	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1553	-11.24	6.50	12	0.48	-303.00	524.00	4840	20230706	-29.65	795	20230509	328.30	4840	-29.65	20230706	795	328.30	20230509	4840	-29.65	20230706	795	328.30	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
70	20230821	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	35	2	1.08	398600800	121582	46.35	3170	3370	3170	4205	2265	3235	3278.45	1.90	0	41056	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1491	-10.79	6.24	12	0.27	-303.00	524.00	4840	20230706	-32.44	795	20230509	311.32	4840	-32.44	20230706	795	311.32	20230509	4840	-32.44	20230706	795	311.32	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
71	20230821	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	75	2	2.32	313617980	96004	36.60	3170	3370	3170	4205	2265	3235	3266.72	1.90	0	26965	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1510	-10.92	6.32	12	0.21	-303.00	524.00	4840	20230706	-31.61	795	20230509	316.35	4840	-31.61	20230706	795	316.35	20230509	4840	-31.61	20230706	795	316.35	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
72	20230821	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	15	2	0.46	231222920	70864	27.02	3170	3370	3170	4205	2265	3235	3262.91	1.90	0	19932	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1482	-10.73	6.20	12	0.16	-303.00	524.00	4840	20230706	-32.85	795	20230509	308.81	4840	-32.85	20230706	795	308.81	20230509	4840	-32.85	20230706	795	308.81	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
73	20230821	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	0	3	0.00	34515590	10864	4.14	3170	3235	3170	4205	2265	3235	3177.06	1.90	0	1321	3435	3335	3195	3095	2955	3385	3145	228	970	500	1940	5	1	45609680	1475	-10.68	6.17	12	0.02	-303.00	524.00	4840	20230706	-33.16	795	20230509	306.92	4840	-33.16	20230706	795	306.92	20230509	4840	-33.16	20230706	795	306.92	20230509	0.00	N	078940	500	228 억		866415	N	N	0	N	00	N
74	20230818	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	35	2	1.09	823085055	261842	89.84	3150	3295	3055	4160	2240	3200	3143.44	1.82	0	36421	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1475	-10.68	6.17	12	0.57	-303.00	524.00	4840	20230706	-33.16	795	20230509	306.92	4840	-33.16	20230706	795	306.92	20230509	4840	-33.16	20230706	795	306.92	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
75	20230818	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	30	2	0.94	789854995	251581	86.32	3150	3295	3055	4160	2240	3200	3139.57	1.82	0	34016	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1473	-10.66	6.16	12	0.55	-303.00	524.00	4840	20230706	-33.26	795	20230509	306.29	4840	-33.26	20230706	795	306.29	20230509	4840	-33.26	20230706	795	306.29	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
76	20230818	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-5	5	-0.16	552706555	177593	60.93	3150	3230	3055	4160	2240	3200	3112.21	1.82	0	6771	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1457	-10.54	6.10	12	0.39	-303.00	524.00	4840	20230706	-33.99	795	20230509	301.89	4840	-33.99	20230706	795	301.89	20230509	4840	-33.99	20230706	795	301.89	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
77	20230818	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-40	5	-1.25	500509055	161177	55.30	3150	3185	3055	4160	2240	3200	3105.34	1.82	0	4197	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1441	-10.43	6.03	12	0.35	-303.00	524.00	4840	20230706	-34.71	795	20230509	297.48	4840	-34.71	20230706	795	297.48	20230509	4840	-34.71	20230706	795	297.48	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
78	20230818	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-95	5	-2.97	460328615	148415	50.92	3150	3185	3055	4160	2240	3200	3101.63	1.82	0	4487	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1416	-10.25	5.93	12	0.33	-303.00	524.00	4840	20230706	-35.85	795	20230509	290.57	4840	-35.85	20230706	795	290.57	20230509	4840	-35.85	20230706	795	290.57	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
79	20230818	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-80	5	-2.50	396826045	127869	43.87	3150	3185	3055	4160	2240	3200	3103.38	1.82	0	3101	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1423	-10.30	5.95	12	0.28	-303.00	524.00	4840	20230706	-35.54	795	20230509	292.45	4840	-35.54	20230706	795	292.45	20230509	4840	-35.54	20230706	795	292.45	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
80	20230818	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-75	5	-2.34	272491980	87806	30.13	3150	3185	3055	4160	2240	3200	3103.34	1.82	0	-5646	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1425	-10.31	5.96	12	0.19	-303.00	524.00	4840	20230706	-35.43	795	20230509	293.08	4840	-35.43	20230706	795	293.08	20230509	4840	-35.43	20230706	795	293.08	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
81	20230818	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-95	5	-2.97	53866625	17233	5.91	3150	3150	3095	4160	2240	3200	3125.78	1.82	0	-1198	3590	3395	3195	3000	2800	3295	2900	228	960	500	1920	5	1	45609680	1416	-10.25	5.93	12	0.04	-303.00	524.00	4840	20230706	-35.85	795	20230509	290.57	4840	-35.85	20230706	795	290.57	20230509	4840	-35.85	20230706	795	290.57	20230509	0.00	N	078940	500	228 억		829994	N	N	0	N	00	N
82	20230817	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-50	5	-1.54	895475030	283894	76.21	3370	3390	2995	4225	2275	3250	3154.14	1.82	0	-1398	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1460	-10.56	6.11	12	0.62	-303.00	524.00	4840	20230706	-33.88	795	20230509	302.52	4840	-33.88	20230706	795	302.52	20230509	4840	-33.88	20230706	795	302.52	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
83	20230817	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	-40	5	-1.23	872544685	276731	74.29	3370	3390	2995	4225	2275	3250	3152.92	1.82	0	-2227	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1464	-10.59	6.13	12	0.61	-303.00	524.00	4840	20230706	-33.68	795	20230509	303.77	4840	-33.68	20230706	795	303.77	20230509	4840	-33.68	20230706	795	303.77	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
84	20230817	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	-20	5	-0.62	857321750	272001	73.02	3370	3390	2995	4225	2275	3250	3151.78	1.82	0	-2626	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1473	-10.66	6.16	12	0.60	-303.00	524.00	4840	20230706	-33.26	795	20230509	306.29	4840	-33.26	20230706	795	306.29	20230509	4840	-33.26	20230706	795	306.29	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
85	20230817	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	0	3	0.00	779616375	248120	66.61	3370	3390	2995	4225	2275	3250	3141.94	1.82	0	-5152	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1482	-10.73	6.20	12	0.54	-303.00	524.00	4840	20230706	-32.85	795	20230509	308.81	4840	-32.85	20230706	795	308.81	20230509	4840	-32.85	20230706	795	308.81	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
86	20230817	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	45	2	1.38	756792810	241091	64.72	3370	3390	2995	4225	2275	3250	3138.87	1.82	0	-6515	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1503	-10.87	6.29	12	0.53	-303.00	524.00	4840	20230706	-31.92	795	20230509	314.47	4840	-31.92	20230706	795	314.47	20230509	4840	-31.92	20230706	795	314.47	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
87	20230817	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	-20	5	-0.62	744035455	237164	63.67	3370	3390	2995	4225	2275	3250	3137.05	1.82	0	-8839	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1473	-10.66	6.16	12	0.52	-303.00	524.00	4840	20230706	-33.26	795	20230509	306.29	4840	-33.26	20230706	795	306.29	20230509	4840	-33.26	20230706	795	306.29	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
88	20230817	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	-15	5	-0.46	643340730	205765	55.24	3370	3390	2995	4225	2275	3250	3126.37	1.82	0	-4629	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1475	-10.68	6.17	12	0.45	-303.00	524.00	4840	20230706	-33.16	795	20230509	306.92	4840	-33.16	20230706	795	306.92	20230509	4840	-33.16	20230706	795	306.92	20230509	0.00	N	078940	500	228 억		829489	N	N	0	N	00	N
89	20230817	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-215	5	-6.62	213544830	66529	17.86	3370	3390	3035	4225	2275	3250	3209.59	1.82	0	-11616	3546	3397	3241	3092	2936	3472	3167	228	975	500	1950	5	1	45609680	1384	-10.02	5.79	12	0.15	-303.00	524.00	4840	20230706	-37.29	795	20230509	281.76	4840	-37.29	20230706	795	281.76	20230509	4840	-37.29	20230706	795	281.76	20230509	0.00	N	078940	500	228 억		829489	Y	N	0	N	00	N
90	20230816	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	60	2	1.88	1207530970	368230	64.01	3100	3390	3085	4145	2235	3190	3279.29	1.84	0	-9704	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1482	-10.73	6.20	12	0.81	-303.00	524.00	4840	20230706	-32.85	795	20230509	308.81	4840	-32.85	20230706	795	308.81	20230509	4840	-32.85	20230706	795	308.81	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
91	20230816	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	70	2	2.19	1112177300	338847	58.90	3100	3390	3085	4145	2235	3190	3282.24	1.84	0	-22696	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1487	-10.76	6.22	12	0.74	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
92	20230816	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	90	2	2.82	1029258815	313401	54.48	3100	3390	3085	4145	2235	3190	3284.16	1.84	0	-17096	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1496	-10.83	6.26	12	0.69	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
93	20230816	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	95	2	2.98	941038155	286509	49.81	3100	3390	3085	4145	2235	3190	3284.50	1.84	0	-13812	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1498	-10.84	6.27	12	0.63	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
94	20230816	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	110	2	3.45	611859410	187939	32.67	3100	3350	3085	4145	2235	3190	3255.63	1.84	0	-27434	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1505	-10.89	6.30	12	0.41	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
95	20230816	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	115	2	3.61	459507270	141738	24.64	3100	3350	3085	4145	2235	3190	3241.95	1.84	0	-10896	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1507	-10.91	6.31	12	0.31	-303.00	524.00	4840	20230706	-31.71	795	20230509	315.72	4840	-31.71	20230706	795	315.72	20230509	4840	-31.71	20230706	795	315.72	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
96	20230816	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	50	2	1.57	347817285	107416	18.67	3100	3350	3085	4145	2235	3190	3238.04	1.84	0	-12689	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1478	-10.69	6.18	12	0.24	-303.00	524.00	4840	20230706	-33.06	795	20230509	307.55	4840	-33.06	20230706	795	307.55	20230509	4840	-33.06	20230706	795	307.55	20230509	0.00	N	078940	500	228 억		839193	N	N	0	N	00	N
97	20230816	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	160	2	5.02	47904995	15166	2.64	3100	3350	3085	4145	2235	3190	3158.70	1.84	0	8065	3466	3327	3091	2952	2716	3397	3022	228	955	500	1910	5	1	45609680	1528	-11.06	6.39	12	0.03	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		839193	Y	N	0	N	00	N
98	20230814	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	0	3	0.00	1737362660	572244	92.59	3170	3230	2855	4145	2235	3190	3035.87	1.81	0	7314	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1455	-10.53	6.09	12	1.25	-303.00	524.00	4840	20230706	-34.09	795	20230509	301.26	4840	-34.09	20230706	795	301.26	20230509	4840	-34.09	20230706	795	301.26	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
99	20230814	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	5	2	0.16	1694011150	558623	90.39	3170	3230	2855	4145	2235	3190	3032.48	1.81	0	13480	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1457	-10.54	6.10	12	1.22	-303.00	524.00	4840	20230706	-33.99	795	20230509	301.89	4840	-33.99	20230706	795	301.89	20230509	4840	-33.99	20230706	795	301.89	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
100	20230814	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-140	5	-4.39	1466986230	486218	78.67	3170	3185	2855	4145	2235	3190	3017.14	1.81	0	8420	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1391	-10.07	5.82	12	1.07	-303.00	524.00	4840	20230706	-36.98	795	20230509	283.65	4840	-36.98	20230706	795	283.65	20230509	4840	-36.98	20230706	795	283.65	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
101	20230814	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-135	5	-4.23	1366103980	452934	73.28	3170	3185	2855	4145	2235	3190	3016.12	1.81	0	3872	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1393	-10.08	5.83	12	0.99	-303.00	524.00	4840	20230706	-36.88	795	20230509	284.28	4840	-36.88	20230706	795	284.28	20230509	4840	-36.88	20230706	795	284.28	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
102	20230814	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-140	5	-4.39	1274339665	422789	68.41	3170	3185	2855	4145	2235	3190	3014.13	1.81	0	731	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1391	-10.07	5.82	12	0.93	-303.00	524.00	4840	20230706	-36.98	795	20230509	283.65	4840	-36.98	20230706	795	283.65	20230509	4840	-36.98	20230706	795	283.65	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
103	20230814	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-100	5	-3.13	1150661625	382007	61.81	3170	3185	2855	4145	2235	3190	3012.15	1.81	0	7161	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1409	-10.20	5.90	12	0.84	-303.00	524.00	4840	20230706	-36.16	795	20230509	288.68	4840	-36.16	20230706	795	288.68	20230509	4840	-36.16	20230706	795	288.68	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
104	20230814	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	-125	5	-3.92	1000781535	333761	54.00	3170	3170	2855	4145	2235	3190	2998.50	1.81	0	12697	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1398	-10.12	5.85	12	0.73	-303.00	524.00	4840	20230706	-36.67	795	20230509	285.53	4840	-36.67	20230706	795	285.53	20230509	4840	-36.67	20230706	795	285.53	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
105	20230814	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	-45	5	-1.41	83361450	26622	4.31	3170	3170	3115	4145	2235	3190	3131.30	1.81	0	4228	3506	3347	3226	3067	2946	3427	3147	228	955	500	1910	5	1	45609680	1434	-10.38	6.00	12	0.06	-303.00	524.00	4840	20230706	-35.02	795	20230509	295.60	4840	-35.02	20230706	795	295.60	20230509	4840	-35.02	20230706	795	295.60	20230509	0.00	N	078940	500	228 억		824854	N	N	0	N	00	N
106	20230811	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	60	2	1.92	2025412225	618046	234.29	3165	3385	3105	4065	2195	3130	3277.12	1.66	0	53234	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1455	-10.53	6.09	12	1.36	-303.00	524.00	4840	20230706	-34.09	795	20230509	301.26	4840	-34.09	20230706	795	301.26	20230509	4840	-34.09	20230706	795	301.26	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
107	20230811	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	85	2	2.72	1963711685	598762	226.98	3165	3385	3105	4065	2195	3130	3279.62	1.66	0	55585	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1466	-10.61	6.14	12	1.31	-303.00	524.00	4840	20230706	-33.57	795	20230509	304.40	4840	-33.57	20230706	795	304.40	20230509	4840	-33.57	20230706	795	304.40	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
108	20230811	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	75	2	2.40	1802728270	548549	207.94	3165	3385	3105	4065	2195	3130	3286.36	1.66	0	53642	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1462	-10.58	6.12	12	1.20	-303.00	524.00	4840	20230706	-33.78	795	20230509	303.14	4840	-33.78	20230706	795	303.14	20230509	4840	-33.78	20230706	795	303.14	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
109	20230811	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	150	2	4.79	1138306285	344264	130.50	3165	3385	3105	4065	2195	3130	3306.49	1.66	0	22783	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1496	-10.83	6.26	12	0.75	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
110	20230811	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	140	2	4.47	1107735100	334900	126.95	3165	3385	3105	4065	2195	3130	3307.66	1.66	0	29477	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1491	-10.79	6.24	12	0.73	-303.00	524.00	4840	20230706	-32.44	795	20230509	311.32	4840	-32.44	20230706	795	311.32	20230509	4840	-32.44	20230706	795	311.32	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
111	20230811	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	150	2	4.79	743871640	225417	85.45	3165	3385	3105	4065	2195	3130	3299.98	1.66	0	9775	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1496	-10.83	6.26	12	0.49	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
112	20230811	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	150	2	4.79	593853875	179800	68.16	3165	3385	3105	4065	2195	3130	3302.86	1.66	0	-2638	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1496	-10.83	6.26	12	0.39	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
113	20230811	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	245	2	7.83	167610490	51484	19.52	3165	3375	3105	4065	2195	3130	3255.58	1.66	0	4120	3470	3300	3200	3030	2930	3250	2980	228	935	500	1870	5	1	45609680	1539	-11.14	6.44	12	0.11	-303.00	524.00	4840	20230706	-30.27	795	20230509	324.53	4840	-30.27	20230706	795	324.53	20230509	4840	-30.27	20230706	795	324.53	20230509	0.00	N	078940	500	228 억		759084	N	N	0	N	00	N
114	20230810	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-180	5	-5.44	845321430	263790	124.58	3295	3370	3100	4300	2320	3310	3204.56	1.69	0	-13751	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1428	-10.33	5.97	12	0.58	-303.00	524.00	4840	20230706	-35.33	795	20230509	293.71	4840	-35.33	20230706	795	293.71	20230509	4840	-35.33	20230706	795	293.71	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
115	20230810	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-175	5	-5.29	798000520	248712	117.46	3295	3370	3100	4300	2320	3310	3208.53	1.69	0	-12171	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1430	-10.35	5.98	12	0.55	-303.00	524.00	4840	20230706	-35.23	795	20230509	294.34	4840	-35.23	20230706	795	294.34	20230509	4840	-35.23	20230706	795	294.34	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
116	20230810	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-140	5	-4.23	593416480	183516	86.67	3295	3370	3170	4300	2320	3310	3233.60	1.69	0	-4813	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1446	-10.46	6.05	12	0.40	-303.00	524.00	4840	20230706	-34.50	795	20230509	298.74	4840	-34.50	20230706	795	298.74	20230509	4840	-34.50	20230706	795	298.74	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
117	20230810	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	-90	5	-2.72	407281260	125393	59.22	3295	3370	3195	4300	2320	3310	3248.04	1.69	0	-1470	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1469	-10.63	6.15	12	0.27	-303.00	524.00	4840	20230706	-33.47	795	20230509	305.03	4840	-33.47	20230706	795	305.03	20230509	4840	-33.47	20230706	795	305.03	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
118	20230810	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-55	5	-1.66	384298200	118272	55.86	3295	3370	3195	4300	2320	3310	3249.27	1.69	0	-1432	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1485	-10.74	6.21	12	0.26	-303.00	524.00	4840	20230706	-32.75	795	20230509	309.43	4840	-32.75	20230706	795	309.43	20230509	4840	-32.75	20230706	795	309.43	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
119	20230810	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	-20	5	-0.60	271612580	83454	39.41	3295	3370	3195	4300	2320	3310	3254.64	1.69	0	-2005	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1501	-10.86	6.28	12	0.18	-303.00	524.00	4840	20230706	-32.02	795	20230509	313.84	4840	-32.02	20230706	795	313.84	20230509	4840	-32.02	20230706	795	313.84	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
120	20230810	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	-25	5	-0.76	187303130	57848	27.32	3295	3370	3195	4300	2320	3310	3237.85	1.69	0	790	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1498	-10.84	6.27	12	0.13	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
121	20230810	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	-50	5	-1.51	18038380	5463	2.58	3295	3370	3230	4300	2320	3310	3301.92	1.69	0	-2700	3456	3382	3301	3227	3146	3342	3187	228	990	500	1980	5	1	45609680	1487	-10.76	6.22	12	0.01	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		772835	N	N	0	N	00	N
122	20230809	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	-40	5	-1.19	699878670	211729	30.32	3375	3375	3220	4355	2345	3350	3297.62	1.72	0	-11971	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1510	-10.92	6.32	12	0.46	-303.00	524.00	4840	20230706	-31.61	795	20230509	316.35	4840	-31.61	20230706	795	316.35	20230509	4840	-31.61	20230706	795	316.35	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
123	20230809	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-70	5	-2.09	638463990	193114	27.65	3375	3375	3220	4355	2345	3350	3297.44	1.72	0	-11766	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1496	-10.83	6.26	12	0.42	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
124	20230809	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	-65	5	-1.94	565642565	170959	24.48	3375	3375	3220	4355	2345	3350	3299.12	1.72	0	-10919	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1498	-10.84	6.27	12	0.37	-303.00	524.00	4840	20230706	-32.13	795	20230509	313.21	4840	-32.13	20230706	795	313.21	20230509	4840	-32.13	20230706	795	313.21	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
125	20230809	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-20	5	-0.60	430643165	129909	18.60	3375	3375	3220	4355	2345	3350	3303.50	1.72	0	-13090	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1519	-10.99	6.35	12	0.28	-303.00	524.00	4840	20230706	-31.20	795	20230509	318.87	4840	-31.20	20230706	795	318.87	20230509	4840	-31.20	20230706	795	318.87	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
126	20230809	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	0	3	0.00	388507385	117258	16.79	3375	3375	3220	4355	2345	3350	3299.47	1.72	0	-11946	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1528	-11.06	6.39	12	0.26	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
127	20230809	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	10	2	0.30	344415770	104090	14.90	3375	3375	3220	4355	2345	3350	3290.54	1.72	0	-5404	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1532	-11.09	6.41	12	0.23	-303.00	524.00	4840	20230706	-30.58	795	20230509	322.64	4840	-30.58	20230706	795	322.64	20230509	4840	-30.58	20230706	795	322.64	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
128	20230809	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-50	5	-1.49	287898755	87147	12.48	3375	3375	3220	4355	2345	3350	3276.65	1.72	0	-1820	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1505	-10.89	6.30	12	0.19	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
129	20230809	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-80	5	-2.39	149312540	44755	6.41	3375	3375	3270	4355	2345	3350	3301.59	1.72	0	-5975	3810	3580	3395	3165	2980	3487	3072	228	1005	500	2010	5	1	45609680	1491	-10.79	6.24	12	0.10	-303.00	524.00	4840	20230706	-32.44	795	20230509	311.32	4840	-32.44	20230706	795	311.32	20230509	4840	-32.44	20230706	795	311.32	20230509	0.00	N	078940	500	228 억		784806	N	N	0	N	00	N
130	20230808	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-275	5	-7.59	2324605650	693821	134.77	3625	3625	3210	4710	2540	3625	3348.74	2.39	0	-309787	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1528	-11.06	6.39	12	1.52	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
131	20230808	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-350	5	-9.66	2238276250	667828	129.72	3625	3625	3210	4710	2540	3625	3349.82	2.39	0	-295764	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1494	-10.81	6.25	12	1.46	-303.00	524.00	4840	20230706	-32.33	795	20230509	311.95	4840	-32.33	20230706	795	311.95	20230509	4840	-32.33	20230706	795	311.95	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
132	20230808	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	-390	5	-10.76	1997127660	593922	115.36	3625	3625	3210	4710	2540	3625	3360.72	2.39	0	-256196	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1475	-10.68	6.17	12	1.30	-303.00	524.00	4840	20230706	-33.16	795	20230509	306.92	4840	-33.16	20230706	795	306.92	20230509	4840	-33.16	20230706	795	306.92	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
133	20230808	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-270	5	-7.45	1419880745	418841	81.36	3625	3625	3320	4710	2540	3625	3387.61	2.39	0	-197495	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1530	-11.07	6.40	12	0.92	-303.00	524.00	4840	20230706	-30.68	795	20230509	322.01	4840	-30.68	20230706	795	322.01	20230509	4840	-30.68	20230706	795	322.01	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
134	20230808	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-240	5	-6.62	1354873585	399513	77.60	3625	3625	3320	4710	2540	3625	3388.80	2.39	0	-184468	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1544	-11.17	6.46	12	0.88	-303.00	524.00	4840	20230706	-30.06	795	20230509	325.79	4840	-30.06	20230706	795	325.79	20230509	4840	-30.06	20230706	795	325.79	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
135	20230808	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-275	5	-7.59	1253670270	369531	71.78	3625	3625	3320	4710	2540	3625	3389.89	2.39	0	-181643	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1528	-11.06	6.39	12	0.81	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
136	20230808	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-295	5	-8.14	1113310255	327647	63.64	3625	3625	3320	4710	2540	3625	3394.91	2.39	0	-156952	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1519	-10.99	6.35	12	0.72	-303.00	524.00	4840	20230706	-31.20	795	20230509	318.87	4840	-31.20	20230706	795	318.87	20230509	4840	-31.20	20230706	795	318.87	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
137	20230808	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-130	5	-3.59	258523260	73828	14.34	3625	3625	3415	4710	2540	3625	3494.16	2.39	0	-5711	3915	3770	3525	3380	3135	3842	3452	228	1085	500	2170	5	1	45609680	1594	-11.53	6.67	12	0.16	-303.00	524.00	4840	20230706	-27.79	795	20230509	339.62	4840	-27.79	20230706	795	339.62	20230509	4840	-27.79	20230706	795	339.62	20230509	0.00	N	078940	500	228 억		1091649	N	N	0	N	00	N
138	20230807	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	230	2	6.77	1771935475	508826	218.84	3310	3670	3280	4410	2380	3395	3480.95	2.13	0	123057	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1653	-11.96	6.92	12	1.12	-303.00	524.00	4840	20230706	-25.10	795	20230509	355.97	4840	-25.10	20230706	795	355.97	20230509	4840	-25.10	20230706	795	355.97	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
139	20230807	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	145	2	4.27	1421642795	412201	177.28	3310	3620	3280	4410	2380	3395	3449.38	2.13	0	113941	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1615	-11.68	6.76	12	0.90	-303.00	524.00	4840	20230706	-26.86	795	20230509	345.28	4840	-26.86	20230706	795	345.28	20230509	4840	-26.86	20230706	795	345.28	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
140	20230807	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	25	2	0.74	750834100	222410	95.65	3310	3450	3280	4410	2380	3395	3375.59	2.13	0	63621	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1560	-11.29	6.53	12	0.49	-303.00	524.00	4840	20230706	-29.34	795	20230509	330.19	4840	-29.34	20230706	795	330.19	20230509	4840	-29.34	20230706	795	330.19	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
141	20230807	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-15	5	-0.44	628308955	186534	80.23	3310	3425	3280	4410	2380	3395	3367.81	2.13	0	55872	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1542	-11.16	6.45	12	0.41	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
142	20230807	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	25	2	0.74	592134540	175870	75.64	3310	3425	3280	4410	2380	3395	3366.30	2.13	0	52534	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1560	-11.29	6.53	12	0.39	-303.00	524.00	4840	20230706	-29.34	795	20230509	330.19	4840	-29.34	20230706	795	330.19	20230509	4840	-29.34	20230706	795	330.19	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
143	20230807	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-40	5	-1.18	372428080	110841	47.67	3310	3420	3280	4410	2380	3395	3358.85	2.13	0	21373	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1530	-11.07	6.40	12	0.24	-303.00	524.00	4840	20230706	-30.68	795	20230509	322.01	4840	-30.68	20230706	795	322.01	20230509	4840	-30.68	20230706	795	322.01	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
144	20230807	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-50	5	-1.47	256524345	76655	32.97	3310	3400	3280	4410	2380	3395	3344.10	2.13	0	-1437	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1526	-11.04	6.38	12	0.17	-303.00	524.00	4840	20230706	-30.89	795	20230509	320.75	4840	-30.89	20230706	795	320.75	20230509	4840	-30.89	20230706	795	320.75	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
145	20230807	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-80	5	-2.36	63538780	19123	8.22	3310	3390	3280	4410	2380	3395	3305.94	2.13	0	-4278	3601	3497	3356	3252	3111	3427	3182	228	1015	500	2030	5	1	45609680	1512	-10.94	6.33	12	0.04	-303.00	524.00	4840	20230706	-31.51	795	20230509	316.98	4840	-31.51	20230706	795	316.98	20230509	4840	-31.51	20230706	795	316.98	20230509	0.00	N	078940	500	228 억		970084	N	N	0	N	00	N
146	20230804	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-10	5	-0.29	748045170	223708	27.62	3455	3460	3215	4425	2385	3405	3343.38	2.11	0	9525	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1548	-11.20	6.48	12	0.49	-303.00	524.00	4840	20230706	-29.86	795	20230509	327.04	4840	-29.86	20230706	795	327.04	20230509	4840	-29.86	20230706	795	327.04	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
147	20230804	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-25	5	-0.73	714420675	213788	26.40	3455	3460	3215	4425	2385	3405	3341.72	2.11	0	11214	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1542	-11.16	6.45	12	0.47	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
148	20230804	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-55	5	-1.62	685738955	205284	25.35	3455	3460	3215	4425	2385	3405	3340.44	2.11	0	12807	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1528	-11.06	6.39	12	0.45	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
149	20230804	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	15	2	0.44	610932975	183065	22.61	3455	3460	3215	4425	2385	3405	3337.25	2.11	0	13417	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1560	-11.29	6.53	12	0.40	-303.00	524.00	4840	20230706	-29.34	795	20230509	330.19	4840	-29.34	20230706	795	330.19	20230509	4840	-29.34	20230706	795	330.19	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
150	20230804	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-5	5	-0.15	464775480	139723	17.25	3455	3460	3215	4425	2385	3405	3326.41	2.11	0	-3305	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1551	-11.22	6.49	12	0.31	-303.00	524.00	4840	20230706	-29.75	795	20230509	327.67	4840	-29.75	20230706	795	327.67	20230509	4840	-29.75	20230706	795	327.67	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
151	20230804	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-10	5	-0.29	369709625	111811	13.81	3455	3460	3215	4425	2385	3405	3306.56	2.11	0	-5816	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1548	-11.20	6.48	12	0.25	-303.00	524.00	4840	20230706	-29.86	795	20230509	327.04	4840	-29.86	20230706	795	327.04	20230509	4840	-29.86	20230706	795	327.04	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
152	20230804	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-105	5	-3.08	217379245	66081	8.16	3455	3460	3215	4425	2385	3405	3289.59	2.11	0	-6540	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1505	-10.89	6.30	12	0.14	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
153	20230804	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	-145	5	-4.26	81720335	24881	3.07	3455	3460	3215	4425	2385	3405	3284.45	2.11	0	3038	3801	3602	3386	3187	2971	3702	3287	228	1020	500	2040	5	1	45609680	1487	-10.76	6.22	12	0.05	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		960444	N	N	0	N	00	N
154	20230803	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	245	2	7.75	2760912905	808857	176.64	3195	3585	3170	4105	2215	3160	3413.35	2.02	0	37328	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1553	-11.24	6.50	12	1.77	-303.00	524.00	4840	20230706	-29.65	795	20230509	328.30	4840	-29.65	20230706	795	328.30	20230509	4840	-29.65	20230706	795	328.30	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
155	20230803	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	200	2	6.33	2698380765	790402	172.61	3195	3585	3170	4105	2215	3160	3413.93	2.02	0	33585	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1532	-11.09	6.41	12	1.73	-303.00	524.00	4840	20230706	-30.58	795	20230509	322.64	4840	-30.58	20230706	795	322.64	20230509	4840	-30.58	20230706	795	322.64	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
156	20230803	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	255	2	8.07	2425872950	709505	154.95	3195	3585	3170	4105	2215	3160	3419.11	2.02	0	46299	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1558	-11.27	6.52	12	1.56	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
157	20230803	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	325	2	10.28	2097729520	614237	134.14	3195	3585	3170	4105	2215	3160	3415.18	2.02	0	36655	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1589	-11.50	6.65	12	1.35	-303.00	524.00	4840	20230706	-28.00	795	20230509	338.36	4840	-28.00	20230706	795	338.36	20230509	4840	-28.00	20230706	795	338.36	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
158	20230803	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	270	2	8.54	1392888205	412138	90.01	3195	3485	3170	4105	2215	3160	3379.66	2.02	0	34302	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1564	-11.32	6.55	12	0.90	-303.00	524.00	4840	20230706	-29.13	795	20230509	331.45	4840	-29.13	20230706	795	331.45	20230509	4840	-29.13	20230706	795	331.45	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
159	20230803	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	240	2	7.59	965598870	288034	62.90	3195	3465	3170	4105	2215	3160	3352.38	2.02	0	32049	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1551	-11.22	6.49	12	0.63	-303.00	524.00	4840	20230706	-29.75	795	20230509	327.67	4840	-29.75	20230706	795	327.67	20230509	4840	-29.75	20230706	795	327.67	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
160	20230803	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	155	2	4.91	375063065	114067	24.91	3195	3400	3170	4105	2215	3160	3288.09	2.02	0	32551	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1512	-10.94	6.33	12	0.25	-303.00	524.00	4840	20230706	-31.51	795	20230509	316.98	4840	-31.51	20230706	795	316.98	20230509	4840	-31.51	20230706	795	316.98	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
161	20230803	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	135	2	4.27	79047155	24004	5.24	3195	3400	3170	4105	2215	3160	3293.08	2.02	0	-2586	3496	3327	3176	3007	2856	3252	2932	228	945	500	1890	5	1	45609680	1503	-10.87	6.29	12	0.05	-303.00	524.00	4840	20230706	-31.92	795	20230509	314.47	4840	-31.92	20230706	795	314.47	20230509	4840	-31.92	20230706	795	314.47	20230509	0.00	N	078940	500	228 억		923231	N	N	0	N	00	N
162	20230802	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-100	5	-3.07	1420260445	457784	42.67	3345	3345	3025	4235	2285	3260	3102.47	2.29	0	-118903	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1441	-10.43	6.03	12	1.00	-303.00	524.00	4840	20230706	-34.71	795	20230509	297.48	4840	-34.71	20230706	795	297.48	20230509	4840	-34.71	20230706	795	297.48	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
163	20230802	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-100	5	-3.07	1383650205	446219	41.59	3345	3345	3025	4235	2285	3260	3100.83	2.29	0	-117788	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1441	-10.43	6.03	12	0.98	-303.00	524.00	4840	20230706	-34.71	795	20230509	297.48	4840	-34.71	20230706	795	297.48	20230509	4840	-34.71	20230706	795	297.48	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
164	20230802	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-220	5	-6.75	1129363955	365920	34.11	3345	3345	3025	4235	2285	3260	3086.37	2.29	0	-116306	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1387	-10.03	5.80	12	0.80	-303.00	524.00	4840	20230706	-37.19	795	20230509	282.39	4840	-37.19	20230706	795	282.39	20230509	4840	-37.19	20230706	795	282.39	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
165	20230802	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-155	5	-4.75	1034615145	334937	31.22	3345	3345	3025	4235	2285	3260	3088.98	2.29	0	-106454	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1416	-10.25	5.93	12	0.73	-303.00	524.00	4840	20230706	-35.85	795	20230509	290.57	4840	-35.85	20230706	795	290.57	20230509	4840	-35.85	20230706	795	290.57	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
166	20230802	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-210	5	-6.44	994934445	321946	30.01	3345	3345	3025	4235	2285	3260	3090.38	2.29	0	-104918	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1391	-10.07	5.82	12	0.71	-303.00	524.00	4840	20230706	-36.98	795	20230509	283.65	4840	-36.98	20230706	795	283.65	20230509	4840	-36.98	20230706	795	283.65	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
167	20230802	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-200	5	-6.13	841023625	271375	25.30	3345	3345	3030	4235	2285	3260	3099.12	2.29	0	-103780	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1396	-10.10	5.84	12	0.59	-303.00	524.00	4840	20230706	-36.78	795	20230509	284.91	4840	-36.78	20230706	795	284.91	20230509	4840	-36.78	20230706	795	284.91	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
168	20230802	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-140	5	-4.29	562982300	181161	16.89	3345	3345	3035	4235	2285	3260	3107.63	2.29	0	-65734	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1423	-10.30	5.95	12	0.40	-303.00	524.00	4840	20230706	-35.54	795	20230509	292.45	4840	-35.54	20230706	795	292.45	20230509	4840	-35.54	20230706	795	292.45	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
169	20230802	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	-195	5	-5.98	161275825	51125	4.77	3345	3345	3050	4235	2285	3260	3154.53	2.29	0	-12311	3933	3596	3318	2981	2703	3765	3150	228	975	500	1950	5	1	45609680	1398	-10.12	5.85	12	0.11	-303.00	524.00	4840	20230706	-36.67	795	20230509	285.53	4840	-36.67	20230706	795	285.53	20230509	4840	-36.67	20230706	795	285.53	20230509	0.00	N	078940	500	228 억		1042556	N	N	0	N	00	N
170	20230801	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	125	2	3.99	3638702560	1067230	127.66	3060	3655	3040	4075	2195	3135	3409.50	2.26	0	12729	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1487	-10.76	6.22	12	2.34	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
171	20230801	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	175	2	5.58	3484443065	1020239	122.04	3060	3655	3040	4075	2195	3135	3415.32	2.26	0	12844	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1510	-10.92	6.32	12	2.24	-303.00	524.00	4840	20230706	-31.61	795	20230509	316.35	4840	-31.61	20230706	795	316.35	20230509	4840	-31.61	20230706	795	316.35	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
172	20230801	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	280	2	8.93	3214026265	938840	112.30	3060	3655	3040	4075	2195	3135	3423.40	2.26	0	18989	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1558	-11.27	6.52	12	2.06	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
173	20230801	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	220	2	7.02	3078225405	898299	107.45	3060	3655	3040	4075	2195	3135	3426.73	2.26	0	16649	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1530	-11.07	6.40	12	1.97	-303.00	524.00	4840	20230706	-30.68	795	20230509	322.01	4840	-30.68	20230706	795	322.01	20230509	4840	-30.68	20230706	795	322.01	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
174	20230801	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	275	2	8.77	2952456850	861096	103.00	3060	3655	3040	4075	2195	3135	3428.72	2.26	0	11738	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1555	-11.25	6.51	12	1.89	-303.00	524.00	4840	20230706	-29.55	795	20230509	328.93	4840	-29.55	20230706	795	328.93	20230509	4840	-29.55	20230706	795	328.93	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
175	20230801	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	330	2	10.53	2735205195	797672	95.41	3060	3655	3040	4075	2195	3135	3428.99	2.26	0	8165	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1580	-11.44	6.61	12	1.75	-303.00	524.00	4840	20230706	-28.41	795	20230509	335.85	4840	-28.41	20230706	795	335.85	20230509	4840	-28.41	20230706	795	335.85	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
176	20230801	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	235	2	7.50	2249007485	656053	78.47	3060	3655	3040	4075	2195	3135	3428.09	2.26	0	-38571	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1537	-11.12	6.43	12	1.44	-303.00	524.00	4840	20230706	-30.37	795	20230509	323.90	4840	-30.37	20230706	795	323.90	20230509	4840	-30.37	20230706	795	323.90	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N
177	20230801	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-45	5	-1.44	36197845	11818	1.41	3060	3100	3040	4075	2195	3135	3062.91	2.26	0	-4347	3401	3267	3096	2962	2791	3182	2877	228	940	500	1880	5	1	45609680	1409	-10.20	5.90	12	0.03	-303.00	524.00	4840	20230706	-36.16	795	20230509	288.68	4840	-36.16	20230706	795	288.68	20230509	4840	-36.16	20230706	795	288.68	20230509	0.00	N	078940	500	228 억		1030480	N	N	0	N	00	N