KissMeData/046970/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	160515	59	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-95	5	-3.66	8639858960	3392912	74.05	2595	2630	2480	3370	1820	2595	2546.41	0.64	0	21778	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	801	-23.15	2.03	12	10.59	-108.00	1234.00	2905	20230828	-13.94	970	20221027	157.73	2905	-13.94	20230828	1085	130.41	20230103	2905	-13.94	20230828	970	157.73	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
3	20230831	150633	59	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-115	5	-4.43	7320946460	2865347	62.53	2595	2630	2480	3370	1820	2595	2553.70	0.64	0	25652	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	795	-22.96	2.01	12	8.94	-108.00	1234.00	2905	20230828	-14.63	970	20221027	155.67	2905	-14.63	20230828	1085	128.57	20230103	2905	-14.63	20230828	970	155.67	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
4	20230831	140709	59	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-80	5	-3.08	6325126860	2466472	53.83	2595	2630	2500	3370	1820	2595	2563.29	0.64	0	25051	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	806	-23.29	2.04	12	7.70	-108.00	1234.00	2905	20230828	-13.43	970	20221027	159.28	2905	-13.43	20230828	1085	131.80	20230103	2905	-13.43	20230828	970	159.28	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
5	20230831	130648	59	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-85	5	-3.28	5652200925	2200173	48.02	2595	2630	2500	3370	1820	2595	2567.87	0.64	0	25051	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	804	-23.24	2.03	12	6.86	-108.00	1234.00	2905	20230828	-13.60	970	20221027	158.76	2905	-13.60	20230828	1085	131.34	20230103	2905	-13.60	20230828	970	158.76	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
6	20230831	120659	59	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-70	5	-2.70	4839914585	1875825	40.94	2595	2630	2510	3370	1820	2595	2579.41	0.64	0	20828	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	809	-23.38	2.05	12	5.85	-108.00	1234.00	2905	20230828	-13.08	970	20221027	160.31	2905	-13.08	20230828	1085	132.72	20230103	2905	-13.08	20230828	970	160.31	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
7	20230831	110945	59	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-85	5	-3.28	4112325830	1588822	34.68	2595	2630	2510	3370	1820	2595	2587.88	0.64	0	11519	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	804	-23.24	2.03	12	4.96	-108.00	1234.00	2905	20230828	-13.60	970	20221027	158.76	2905	-13.60	20230828	1085	131.34	20230103	2905	-13.60	20230828	970	158.76	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
8	20230831	100733	59	100.00	KOSDAQ		유통	N	N	N	N		N	2610	15	2	0.58	2702336140	1033865	22.56	2595	2630	2595	3370	1820	2595	2615.61	0.64	0	-298	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	836	-24.17	2.12	12	3.23	-108.00	1234.00	2905	20230828	-10.15	970	20221027	169.07	2905	-10.15	20230828	1085	140.55	20230103	2905	-10.15	20230828	970	169.07	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
9	20230831	090620	59	100.00	KOSDAQ		유통	N	N	N	N		N	2595	0	3	0.00	714014250	275150	6.00	2595	2595	2595	3370	1820	2595	2595.00	0.64	0	2340	2698	2646	2548	2496	2398	2672	2522	160	775	500	1760	5	1	32049634	832	-24.03	2.10	12	0.86	-108.00	1234.00	2905	20230828	-10.67	970	20221027	167.53	2905	-10.67	20230828	1085	139.17	20230103	2905	-10.67	20230828	970	167.53	20221027	4.88	N	046970	500	160 억		205435	N	N	0	N	00	Y
10	20230830	160519	59	100.00	KOSDAQ		유통	N	N	N	N		N	2595	95	2	3.80	11050723035	4367645	52.95	2525	2600	2450	3250	1750	2500	2529.57	0.60	0	50501	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	832	-24.03	2.10	12	13.63	-108.00	1234.00	2905	20230828	-10.67	970	20221027	167.53	2905	-10.67	20230828	1085	139.17	20230103	2905	-10.67	20230828	970	167.53	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
11	20230830	150617	59	100.00	KOSDAQ		유통	N	N	N	N		N	2600	100	2	4.00	9972113880	3951996	47.91	2525	2600	2450	3250	1750	2500	2523.46	0.60	0	17705	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	833	-24.07	2.11	12	12.33	-108.00	1234.00	2905	20230828	-10.50	970	20221027	168.04	2905	-10.50	20230828	1085	139.63	20230103	2905	-10.50	20230828	970	168.04	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
12	20230830	140647	59	100.00	KOSDAQ		유통	N	N	N	N		N	2600	100	2	4.00	8301006555	3307005	40.09	2525	2600	2450	3250	1750	2500	2510.21	0.60	0	17705	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	833	-24.07	2.11	12	10.32	-108.00	1234.00	2905	20230828	-10.50	970	20221027	168.04	2905	-10.50	20230828	1085	139.63	20230103	2905	-10.50	20230828	970	168.04	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
13	20230830	130635	59	100.00	KOSDAQ		유통	N	N	N	N		N	2530	30	2	1.20	6446936005	2591060	31.41	2525	2530	2450	3250	1750	2500	2488.03	0.60	0	17705	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	811	-23.43	2.05	12	8.08	-108.00	1234.00	2905	20230828	-12.91	970	20221027	160.82	2905	-12.91	20230828	1085	133.18	20230103	2905	-12.91	20230828	970	160.82	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
14	20230830	120647	59	100.00	KOSDAQ		유통	N	N	N	N		N	2515	15	2	0.60	5360367790	2161167	26.20	2525	2525	2450	3250	1750	2500	2480.07	0.60	0	15309	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	806	-23.29	2.04	12	6.74	-108.00	1234.00	2905	20230828	-13.43	970	20221027	159.28	2905	-13.43	20230828	1085	131.80	20230103	2905	-13.43	20230828	970	159.28	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
15	20230830	110938	59	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-50	5	-2.00	4296709630	1733518	21.02	2525	2525	2450	3250	1750	2500	2478.28	0.60	0	10192	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	785	-22.69	1.99	12	5.41	-108.00	1234.00	2905	20230828	-15.66	970	20221027	152.58	2905	-15.66	20230828	1085	125.81	20230103	2905	-15.66	20230828	970	152.58	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
16	20230830	100712	59	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-30	5	-1.20	2540503080	1016699	12.33	2525	2525	2470	3250	1750	2500	2498.74	0.60	0	3366	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	792	-22.87	2.00	12	3.17	-108.00	1234.00	2905	20230828	-14.97	970	20221027	154.64	2905	-14.97	20230828	1085	127.65	20230103	2905	-14.97	20230828	970	154.64	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
17	20230830	090607	59	100.00	KOSDAQ		유통	N	N	N	N		N	2525	25	2	1.00	754970850	299255	3.63	2525	2525	2525	3250	1750	2500	2525.00	0.60	0	3366	2853	2676	2568	2391	2283	2622	2337	160	750	500	1700	5	1	32049634	809	-23.38	2.05	12	0.93	-108.00	1234.00	2905	20230828	-13.08	970	20221027	160.31	2905	-13.08	20230828	1085	132.72	20230103	2905	-13.08	20230828	970	160.31	20221027	2.61	N	046970	500	160 억		193745	N	N	0	N	00	Y
18	20230829	160514	59	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-250	5	-9.09	20325873015	7878958	8.37	2745	2745	2460	3575	1925	2750	2578.70	0.61	0	-2391	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	801	-23.15	2.03	12	24.58	-108.00	1234.00	2905	20230828	-13.94	970	20221027	157.73	2905	-13.94	20230828	1085	130.41	20230103	2905	-13.94	20230828	970	157.73	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
19	20230829	150621	59	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-230	5	-8.36	19351868015	7489356	7.96	2745	2745	2460	3575	1925	2750	2582.71	0.61	0	-2251	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	808	-23.33	2.04	12	23.37	-108.00	1234.00	2905	20230828	-13.25	970	20221027	159.79	2905	-13.25	20230828	1085	132.26	20230103	2905	-13.25	20230828	970	159.79	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
20	20230829	140707	59	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-290	5	-10.55	17777374785	6863494	7.29	2745	2745	2460	3575	1925	2750	2588.86	0.61	0	-2251	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	788	-22.78	1.99	12	21.42	-108.00	1234.00	2905	20230828	-15.32	970	20221027	153.61	2905	-15.32	20230828	1085	126.73	20230103	2905	-15.32	20230828	970	153.61	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
21	20230829	130639	59	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-225	5	-8.18	15263730525	5846318	6.21	2745	2745	2525	3575	1925	2750	2609.53	0.61	0	-2252	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	809	-23.38	2.05	12	18.24	-108.00	1234.00	2905	20230828	-13.08	970	20221027	160.31	2905	-13.08	20230828	1085	132.72	20230103	2905	-13.08	20230828	970	160.31	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
22	20230829	120657	59	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-125	5	-4.55	13648072480	5211860	5.54	2745	2745	2530	3575	1925	2750	2617.28	0.61	0	-2252	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	841	-24.31	2.13	12	16.26	-108.00	1234.00	2905	20230828	-9.64	970	20221027	170.62	2905	-9.64	20230828	1085	141.94	20230103	2905	-9.64	20230828	970	170.62	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
23	20230829	111042	59	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-130	5	-4.73	12057927970	4601318	4.89	2745	2745	2530	3575	1925	2750	2619.00	0.61	0	-2252	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	840	-24.26	2.12	12	14.36	-108.00	1234.00	2905	20230828	-9.81	970	20221027	170.10	2905	-9.81	20230828	1085	141.47	20230103	2905	-9.81	20230828	970	170.10	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
24	20230829	100735	59	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-220	5	-8.00	9035415710	3442952	3.66	2745	2745	2530	3575	1925	2750	2622.32	0.61	0	-8748	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	811	-23.43	2.05	12	10.74	-108.00	1234.00	2905	20230828	-12.91	970	20221027	160.82	2905	-12.91	20230828	1085	133.18	20230103	2905	-12.91	20230828	970	160.82	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
25	20230829	090504	59	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-5	5	-0.18	2724507270	992436	1.05	2745	2745	2745	3575	1925	2750	2745.00	0.61	0	-8747	3386	3067	2586	2267	1786	3227	2427	160	825	500	1870	5	1	32049634	880	-25.42	2.22	12	3.10	-108.00	1234.00	2905	20230828	-5.51	970	20221027	182.99	2905	-5.51	20230828	1085	153.00	20230103	2905	-5.51	20230828	970	182.99	20221027	3.66	N	046970	500	160 억		195996	N	N	0	N	01	Y
26	20230828	160501	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2750	460	2	20.09	231070412295	92532272	153.13	2320	2905	2105	2975	1605	2290	2496.64	2.55	0	-659758	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	881	-25.46	2.23	12	288.72	-108.00	1234.00	2905	20230828	-5.34	970	20221027	183.51	2905	-5.34	20230828	1085	153.46	20230103	2905	-5.34	20230828	970	183.51	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
27	20230828	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	320	2	13.97	172813617310	71562379	118.42	2320	2655	2105	2975	1605	2290	2414.89	2.55	0	-610498	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	836	-24.17	2.12	12	223.29	-108.00	1234.00	2670	20230825	-2.25	970	20221027	169.07	2670	-2.25	20230825	1085	140.55	20230103	2670	-2.25	20230825	970	169.07	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
28	20230828	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	45	2	1.97	121366397120	51151859	84.65	2320	2520	2105	2975	1605	2290	2372.69	2.55	0	-614778	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	748	-21.62	1.89	12	159.60	-108.00	1234.00	2670	20230825	-12.55	970	20221027	140.72	2670	-12.55	20230825	1085	115.21	20230103	2670	-12.55	20230825	970	140.72	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
29	20230828	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	155	2	6.77	108932454655	45895419	75.95	2320	2520	2105	2975	1605	2290	2373.52	2.55	0	-594972	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	784	-22.64	1.98	12	143.20	-108.00	1234.00	2670	20230825	-8.43	970	20221027	152.06	2670	-8.43	20230825	1085	125.35	20230103	2670	-8.43	20230825	970	152.06	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
30	20230828	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-10	5	-0.44	70889566900	30141783	49.88	2320	2520	2105	2975	1605	2290	2351.90	2.55	0	-672317	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	731	-21.11	1.85	12	94.05	-108.00	1234.00	2670	20230825	-14.61	970	20221027	135.05	2670	-14.61	20230825	1085	110.14	20230103	2670	-14.61	20230825	970	135.05	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
31	20230828	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	40	2	1.75	63815141130	27090917	44.83	2320	2520	2105	2975	1605	2290	2355.62	2.55	0	-571331	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	747	-21.57	1.89	12	84.53	-108.00	1234.00	2670	20230825	-12.73	970	20221027	140.21	2670	-12.73	20230825	1085	114.75	20230103	2670	-12.73	20230825	970	140.21	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
32	20230828	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-5	5	-0.22	15560891810	7056021	11.68	2320	2360	2105	2975	1605	2290	2205.18	2.55	0	33706	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	732	-21.16	1.85	12	22.02	-108.00	1234.00	2670	20230825	-14.42	970	20221027	135.57	2670	-14.42	20230825	1085	110.60	20230103	2670	-14.42	20230825	970	135.57	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
33	20230828	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-60	5	-2.62	4323850250	1886726	3.12	2320	2360	2210	2975	1605	2290	2291.73	2.55	0	-341904	2823	2556	2403	2136	1983	2690	2270	160	685	500	1550	5	1	32049634	715	-20.65	1.81	12	5.89	-108.00	1234.00	2670	20230825	-16.48	970	20221027	129.90	2670	-16.48	20230825	1085	105.53	20230103	2670	-16.48	20230825	970	129.90	20221027	2.62	N	046970	500	160 억		815930	N	N	0	N	00	N
34	20230825	160502	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2290	25	2	1.10	148089765820	59890544	86.24	2280	2670	2250	2940	1590	2265	2473.11	1.27	0	442790	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	734	-21.20	1.86	12	186.87	-108.00	1234.00	2670	20230825	-14.23	970	20221027	136.08	2670	-14.23	20230825	1085	111.06	20230103	2670	-14.23	20230825	970	136.08	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
35	20230825	150505	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2285	20	2	0.88	144109659390	58142873	83.72	2280	2670	2250	2940	1590	2265	2478.76	1.27	0	111170	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	732	-21.16	1.85	12	181.42	-108.00	1234.00	2670	20230825	-14.42	970	20221027	135.57	2670	-14.42	20230825	1085	110.60	20230103	2670	-14.42	20230825	970	135.57	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
36	20230825	140503	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2380	115	2	5.08	134606322335	54036688	77.81	2280	2670	2250	2940	1590	2265	2491.27	1.27	0	-205943	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	763	-22.04	1.93	12	168.60	-108.00	1234.00	2670	20230825	-10.86	970	20221027	145.36	2670	-10.86	20230825	1085	119.35	20230103	2670	-10.86	20230825	970	145.36	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
37	20230825	130502	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2435	170	2	7.51	129563264685	51940816	74.79	2280	2670	2250	2940	1590	2265	2494.70	1.27	0	-239472	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	780	-22.55	1.97	12	162.06	-108.00	1234.00	2670	20230825	-8.80	970	20221027	151.03	2670	-8.80	20230825	1085	124.42	20230103	2670	-8.80	20230825	970	151.03	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
38	20230825	120501	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2410	145	2	6.40	119495199965	47825168	68.86	2280	2670	2250	2940	1590	2265	2498.87	1.27	0	-221582	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	772	-22.31	1.95	12	149.22	-108.00	1234.00	2670	20230825	-9.74	970	20221027	148.45	2670	-9.74	20230825	1085	122.12	20230103	2670	-9.74	20230825	970	148.45	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
39	20230825	110503	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2410	145	2	6.40	107231918370	42830726	61.67	2280	2670	2250	2940	1590	2265	2503.95	1.27	0	-180371	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	772	-22.31	1.95	12	133.64	-108.00	1234.00	2670	20230825	-9.74	970	20221027	148.45	2670	-9.74	20230825	1085	122.12	20230103	2670	-9.74	20230825	970	148.45	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
40	20230825	100503	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2395	130	2	5.74	88930605280	35317359	50.85	2280	2670	2250	2940	1590	2265	2518.47	1.27	0	-214940	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	768	-22.18	1.94	12	110.20	-108.00	1234.00	2670	20230825	-10.30	970	20221027	146.91	2670	-10.30	20230825	1085	120.74	20230103	2670	-10.30	20230825	970	146.91	20221027	3.39	N	046970	500	160 억		405621	N	N	0	N	00	N
41	20230825	090503	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2505	240	2	10.60	13644811195	5702838	8.21	2280	2505	2250	2940	1590	2265	2393.97	1.27	0	402355	2461	2362	2271	2172	2081	2317	2127	160	675	500	1540	5	1	32049634	803	-23.19	2.03	12	17.79	-108.00	1234.00	2505	20230825	0.00	970	20221027	158.25	2505	0.00	20230825	1085	130.88	20230103	2505	0.00	20230825	970	158.25	20221027	3.39	N	046970	500	160 억		405621	Y	N	0	N	00	N
42	20230824	160457	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2265	439	2	24.04	157935180515	68382948	568.56	2370	2370	2180	2370	1279	1826	2309.60	3.31	0	-550049	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	726	-20.97	1.84	12	213.37	-108.00	1234.00	2370	20230824	-4.43	970	20221027	133.51	2370	-4.43	20230824	1085	108.76	20230103	2370	-4.43	20230824	970	133.51	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
43	20230824	150457	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2350	524	2	28.70	147375175130	63772380	530.23	2370	2370	2180	2370	1279	1826	2310.96	3.31	0	-339757	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	753	-21.76	1.90	12	198.98	-108.00	1234.00	2370	20230824	-0.84	970	20221027	142.27	2370	-0.84	20230824	1085	116.59	20230103	2370	-0.84	20230824	970	142.27	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
44	20230824	140459	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2320	494	2	27.05	126333790420	54689751	454.71	2370	2370	2180	2370	1279	1826	2310.01	3.31	0	-352037	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	744	-21.48	1.88	12	170.64	-108.00	1234.00	2370	20230824	-2.11	970	20221027	139.18	2370	-2.11	20230824	1085	113.82	20230103	2370	-2.11	20230824	970	139.18	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
45	20230824	130503	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2315	489	2	26.78	116658266235	50483560	419.74	2370	2370	2180	2370	1279	1826	2310.82	3.31	0	-102761	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	742	-21.44	1.88	12	157.52	-108.00	1234.00	2370	20230824	-2.32	970	20221027	138.66	2370	-2.32	20230824	1085	113.36	20230103	2370	-2.32	20230824	970	138.66	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
46	20230824	120502	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2370	544	1	29.79	96902560200	42005372	349.25	2370	2370	2180	2370	1279	1826	2306.91	3.31	0	-209243	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	760	-21.94	1.92	12	131.06	-108.00	1234.00	2370	20230824	0.00	970	20221027	144.33	2370	0.00	20230824	1085	118.43	20230103	2370	0.00	20230824	970	144.33	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
47	20230824	110500	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2265	439	2	24.04	78793612665	34080661	283.36	2370	2370	2210	2370	1279	1826	2311.97	3.31	0	-520254	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	726	-20.97	1.84	12	106.34	-108.00	1234.00	2370	20230824	-4.43	970	20221027	133.51	2370	-4.43	20230824	1085	108.76	20230103	2370	-4.43	20230824	970	133.51	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
48	20230824	100459	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2250	424	2	23.22	67347123825	29046267	241.50	2370	2370	2210	2370	1279	1826	2318.62	3.31	0	-440967	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	721	-20.83	1.82	12	90.63	-108.00	1234.00	2370	20230824	-5.06	970	20221027	131.96	2370	-5.06	20230824	1085	107.37	20230103	2370	-5.06	20230824	970	131.96	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
49	20230824	090500	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2370	544	1	29.79	3871515870	1633551	13.58	2370	2370	2370	2370	1279	1826	2370.00	3.31	0	32328	2102	1963	1687	1548	1272	2033	1618	160	544	500	1240	5	1	32049634	760	-21.94	1.92	12	5.10	-108.00	1234.00	2370	20230824	0.00	970	20221027	144.33	2370	0.00	20230824	1085	118.43	20230103	2370	0.00	20230824	970	144.33	20221027	2.75	N	046970	500	160 억		1060638	N	N	0	N	00	N
50	20230823	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	20565963103	12027240	730.95	1427	1826	1411	1826	984	1405	1709.95	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	37.53	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
51	20230823	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	20549074429	12017991	730.38	1427	1826	1411	1826	984	1405	1709.86	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	37.50	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
52	20230823	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	20437436441	11956853	726.67	1427	1826	1411	1826	984	1405	1709.27	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	37.31	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
53	20230823	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	20385368051	11928338	724.94	1427	1826	1411	1826	984	1405	1708.99	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	37.22	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
54	20230823	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	20262562247	11861084	720.85	1427	1826	1411	1826	984	1405	1708.32	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	37.01	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
55	20230823	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	20173743781	11812443	717.89	1427	1826	1411	1826	984	1405	1707.84	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	36.86	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
56	20230823	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	421	1	29.96	19637294197	11518659	700.04	1427	1826	1411	1826	984	1405	1704.82	4.28	0	-312771	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	585	-16.91	1.48	12	35.94	-108.00	1234.00	2045	20230809	-10.71	970	20221027	88.25	2045	-10.71	20230809	1085	68.29	20230103	2045	-10.71	20230809	970	88.25	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
57	20230823	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	23	2	1.64	194098055	136192	8.28	1427	1432	1411	1826	984	1405	1425.18	4.28	0	-14450	1463	1433	1416	1386	1369	1425	1378	160	421	500	950	1	1	32049634	458	-13.22	1.16	12	0.42	-108.00	1234.00	2045	20230809	-30.17	970	20221027	47.22	2045	-30.17	20230809	1085	31.61	20230103	2045	-30.17	20230809	970	47.22	20221027	2.52	N	046970	500	160 억		1372048	N	N	0	N	00	N
58	20230822	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-40	5	-2.77	2158079639	1525392	63.36	1441	1446	1399	1878	1012	1445	1414.79	4.48	0	-62503	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	450	-13.01	1.14	12	4.76	-108.00	1234.00	2045	20230809	-31.30	970	20221027	44.85	2045	-31.30	20230809	1085	29.49	20230103	2045	-31.30	20230809	970	44.85	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
59	20230822	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-41	5	-2.84	1876806142	1324809	55.03	1441	1446	1402	1878	1012	1445	1416.64	4.48	0	-68428	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	450	-13.00	1.14	12	4.13	-108.00	1234.00	2045	20230809	-31.34	970	20221027	44.74	2045	-31.34	20230809	1085	29.40	20230103	2045	-31.34	20230809	970	44.74	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
60	20230822	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-39	5	-2.70	1592318538	1122628	46.63	1441	1446	1405	1878	1012	1445	1418.36	4.48	0	-53473	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	451	-13.02	1.14	12	3.50	-108.00	1234.00	2045	20230809	-31.25	970	20221027	44.95	2045	-31.25	20230809	1085	29.59	20230103	2045	-31.25	20230809	970	44.95	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
61	20230822	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-32	5	-2.21	1341575617	944803	39.24	1441	1446	1407	1878	1012	1445	1419.92	4.48	0	-33199	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	453	-13.08	1.15	12	2.95	-108.00	1234.00	2045	20230809	-30.90	970	20221027	45.67	2045	-30.90	20230809	1085	30.23	20230103	2045	-30.90	20230809	970	45.67	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
62	20230822	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-30	5	-2.08	1090771105	767173	31.87	1441	1446	1407	1878	1012	1445	1421.77	4.48	0	17691	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	454	-13.10	1.15	12	2.39	-108.00	1234.00	2045	20230809	-30.81	970	20221027	45.88	2045	-30.81	20230809	1085	30.41	20230103	2045	-30.81	20230809	970	45.88	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
63	20230822	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-26	5	-1.80	982962703	691185	28.71	1441	1446	1407	1878	1012	1445	1422.11	4.48	0	-2781	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	455	-13.14	1.15	12	2.16	-108.00	1234.00	2045	20230809	-30.61	970	20221027	46.29	2045	-30.61	20230809	1085	30.78	20230103	2045	-30.61	20230809	970	46.29	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
64	20230822	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	-31	5	-2.15	673178223	473206	19.66	1441	1446	1407	1878	1012	1445	1422.54	4.48	0	-35969	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	453	-13.09	1.15	12	1.48	-108.00	1234.00	2045	20230809	-30.86	970	20221027	45.77	2045	-30.86	20230809	1085	30.32	20230103	2045	-30.86	20230809	970	45.77	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
65	20230822	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	1	2	0.07	134602933	93740	3.89	1441	1446	1428	1878	1012	1445	1435.81	4.48	0	-25870	1585	1515	1480	1410	1375	1497	1392	160	433	500	980	1	1	32049634	463	-13.39	1.17	12	0.29	-108.00	1234.00	2045	20230809	-29.29	970	20221027	49.07	2045	-29.29	20230809	1085	33.27	20230103	2045	-29.29	20230809	970	49.07	20221027	2.41	N	046970	500	160 억		1434551	N	N	0	N	00	N
66	20230821	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	-37	5	-2.50	3497195944	2358528	65.94	1450	1550	1445	1926	1038	1482	1482.91	4.67	0	-63710	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	463	-13.38	1.17	12	7.36	-108.00	1234.00	2045	20230809	-29.34	970	20221027	48.97	2045	-29.34	20230809	1085	33.18	20230103	2045	-29.34	20230809	970	48.97	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
67	20230821	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-21	5	-1.42	3168763715	2132059	59.61	1450	1550	1450	1926	1038	1482	1486.26	4.67	0	-91397	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	468	-13.53	1.18	12	6.65	-108.00	1234.00	2045	20230809	-28.56	970	20221027	50.62	2045	-28.56	20230809	1085	34.65	20230103	2045	-28.56	20230809	970	50.62	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
68	20230821	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-17	5	-1.15	2952756015	1984502	55.48	1450	1550	1450	1926	1038	1482	1487.93	4.67	0	-86119	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	470	-13.56	1.19	12	6.19	-108.00	1234.00	2045	20230809	-28.36	970	20221027	51.03	2045	-28.36	20230809	1085	35.02	20230103	2045	-28.36	20230809	970	51.03	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
69	20230821	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-7	5	-0.47	2688819876	1805127	50.47	1450	1550	1450	1926	1038	1482	1489.58	4.67	0	-105715	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	473	-13.66	1.20	12	5.63	-108.00	1234.00	2045	20230809	-27.87	970	20221027	52.06	2045	-27.87	20230809	1085	35.94	20230103	2045	-27.87	20230809	970	52.06	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
70	20230821	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-12	5	-0.81	2387718347	1599464	44.72	1450	1550	1450	1926	1038	1482	1492.88	4.67	0	-93796	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	471	-13.61	1.19	12	4.99	-108.00	1234.00	2045	20230809	-28.12	970	20221027	51.55	2045	-28.12	20230809	1085	35.48	20230103	2045	-28.12	20230809	970	51.55	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
71	20230821	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	0	3	0.00	2087590080	1396358	39.04	1450	1550	1450	1926	1038	1482	1495.10	4.67	0	-86454	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	475	-13.72	1.20	12	4.36	-108.00	1234.00	2045	20230809	-27.53	970	20221027	52.78	2045	-27.53	20230809	1085	36.59	20230103	2045	-27.53	20230809	970	52.78	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
72	20230821	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	16	2	1.08	909591246	617789	17.27	1450	1515	1450	1926	1038	1482	1472.21	4.67	0	-2513	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	480	-13.87	1.21	12	1.93	-108.00	1234.00	2045	20230809	-26.75	970	20221027	54.43	2045	-26.75	20230809	1085	38.06	20230103	2045	-26.75	20230809	970	54.43	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
73	20230821	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-12	5	-0.81	238190221	163190	4.56	1450	1481	1450	1926	1038	1482	1458.42	4.67	0	29893	1656	1569	1497	1410	1338	1533	1374	160	444	500	1000	1	1	32049634	471	-13.61	1.19	12	0.51	-108.00	1234.00	2045	20230809	-28.12	970	20221027	51.55	2045	-28.12	20230809	1085	35.48	20230103	2045	-28.12	20230809	970	51.55	20221027	2.66	N	046970	500	160 억		1496389	N	N	0	N	00	N
74	20230818	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-135	5	-8.35	5246315158	3489513	50.33	1563	1584	1425	2100	1132	1617	1503.48	4.37	0	84563	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	475	-13.72	1.20	12	10.89	-108.00	1234.00	2045	20230809	-27.53	970	20221027	52.78	2045	-27.53	20230809	1085	36.59	20230103	2045	-27.53	20230809	970	52.78	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
75	20230818	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-155	5	-9.59	4497885000	2977838	42.95	1563	1584	1455	2100	1132	1617	1510.42	4.37	0	-31434	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	469	-13.54	1.18	12	9.29	-108.00	1234.00	2045	20230809	-28.51	970	20221027	50.72	2045	-28.51	20230809	1085	34.75	20230103	2045	-28.51	20230809	970	50.72	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
76	20230818	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-159	5	-9.83	4270684639	2822676	40.71	1563	1584	1457	2100	1132	1617	1512.96	4.37	0	-40355	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	467	-13.50	1.18	12	8.81	-108.00	1234.00	2045	20230809	-28.70	970	20221027	50.31	2045	-28.70	20230809	1085	34.38	20230103	2045	-28.70	20230809	970	50.31	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
77	20230818	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-122	5	-7.54	3598224110	2366107	34.13	1563	1584	1487	2100	1132	1617	1520.70	4.37	0	-13825	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	479	-13.84	1.21	12	7.38	-108.00	1234.00	2045	20230809	-26.89	970	20221027	54.12	2045	-26.89	20230809	1085	37.79	20230103	2045	-26.89	20230809	970	54.12	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
78	20230818	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-117	5	-7.24	3306229674	2170449	31.31	1563	1584	1488	2100	1132	1617	1523.26	4.37	0	-228	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	481	-13.89	1.22	12	6.77	-108.00	1234.00	2045	20230809	-26.65	970	20221027	54.64	2045	-26.65	20230809	1085	38.25	20230103	2045	-26.65	20230809	970	54.64	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
79	20230818	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-114	5	-7.05	2849833447	1866794	26.93	1563	1584	1500	2100	1132	1617	1526.55	4.37	0	-13760	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	482	-13.92	1.22	12	5.82	-108.00	1234.00	2045	20230809	-26.50	970	20221027	54.95	2045	-26.50	20230809	1085	38.53	20230103	2045	-26.50	20230809	970	54.95	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
80	20230818	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-97	5	-6.00	2220351436	1450821	20.93	1563	1584	1507	2100	1132	1617	1530.36	4.37	0	-91539	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	487	-14.07	1.23	12	4.53	-108.00	1234.00	2045	20230809	-25.67	970	20221027	56.70	2045	-25.67	20230809	1085	40.09	20230103	2045	-25.67	20230809	970	56.70	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
81	20230818	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-47	5	-2.91	275590458	177257	2.56	1563	1584	1540	2100	1132	1617	1554.47	4.37	0	59402	1777	1697	1607	1527	1437	1652	1482	160	484	500	1090	1	1	32049634	503	-14.54	1.27	12	0.55	-108.00	1234.00	2045	20230809	-23.23	970	20221027	61.86	2045	-23.23	20230809	1085	44.70	20230103	2045	-23.23	20230809	970	61.86	20221027	5.00	N	046970	500	160 억		1400231	N	N	0	N	00	N
82	20230817	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-168	5	-9.41	10965392576	6804527	16.54	1677	1687	1517	2320	1250	1785	1609.00	1.01	0	1081006	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	518	-14.97	1.31	12	21.23	-108.00	1234.00	2045	20230809	-20.93	970	20221027	66.70	2045	-20.93	20230809	1085	49.03	20230103	2045	-20.93	20230809	970	66.70	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
83	20230817	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-165	5	-9.24	10489648419	6508799	15.82	1677	1687	1517	2320	1250	1785	1609.02	1.01	0	1041688	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	519	-15.00	1.31	12	20.31	-108.00	1234.00	2045	20230809	-20.78	970	20221027	67.01	2045	-20.78	20230809	1085	49.31	20230103	2045	-20.78	20230809	970	67.01	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
84	20230817	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-174	5	-9.75	9878723109	6130086	14.90	1677	1687	1517	2320	1250	1785	1608.76	1.01	0	1012997	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	516	-14.92	1.31	12	19.13	-108.00	1234.00	2045	20230809	-21.22	970	20221027	66.08	2045	-21.22	20230809	1085	48.48	20230103	2045	-21.22	20230809	970	66.08	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
85	20230817	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-153	5	-8.57	9531625645	5916641	14.38	1677	1687	1517	2320	1250	1785	1608.12	1.01	0	946955	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	523	-15.11	1.32	12	18.46	-108.00	1234.00	2045	20230809	-20.20	970	20221027	68.25	2045	-20.20	20230809	1085	50.41	20230103	2045	-20.20	20230809	970	68.25	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
86	20230817	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-176	5	-9.86	8383589546	5218243	12.68	1677	1687	1517	2320	1250	1785	1603.25	1.01	0	773774	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	516	-14.90	1.30	12	16.28	-108.00	1234.00	2045	20230809	-21.32	970	20221027	65.88	2045	-21.32	20230809	1085	48.29	20230103	2045	-21.32	20230809	970	65.88	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
87	20230817	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-205	5	-11.48	7388170704	4601694	11.18	1677	1687	1517	2320	1250	1785	1601.71	1.01	0	651673	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	506	-14.63	1.28	12	14.36	-108.00	1234.00	2045	20230809	-22.74	970	20221027	62.89	2045	-22.74	20230809	1085	45.62	20230103	2045	-22.74	20230809	970	62.89	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
88	20230817	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-201	5	-11.26	5580589251	3443231	8.37	1677	1687	1517	2320	1250	1785	1616.03	1.01	0	345265	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	508	-14.67	1.28	12	10.74	-108.00	1234.00	2045	20230809	-22.54	970	20221027	63.30	2045	-22.54	20230809	1085	45.99	20230103	2045	-22.54	20230809	970	63.30	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
89	20230817	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-160	5	-8.96	1811553509	1088312	2.65	1677	1687	1610	2320	1250	1785	1652.91	1.01	0	-38191	2144	1964	1840	1660	1536	2054	1750	160	535	500	1210	1	1	32049634	521	-15.05	1.32	12	3.40	-108.00	1234.00	2045	20230809	-20.54	970	20221027	67.53	2045	-20.54	20230809	1085	49.77	20230103	2045	-20.54	20230809	970	67.53	20221027	3.78	N	046970	500	160 억		325215	N	N	0	N	00	N
90	20230816	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	45	2	2.59	76009660313	40005427	60.72	1740	2020	1716	2260	1218	1740	1900.16	0.71	0	93778	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	572	-16.53	1.45	12	124.82	-108.00	1234.00	2045	20230809	-12.71	970	20221027	84.02	2045	-12.71	20230809	1085	64.52	20230103	2045	-12.71	20230809	970	84.02	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
91	20230816	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1801	61	2	3.51	74782486784	39321595	59.69	1740	2020	1716	2260	1218	1740	1901.93	0.71	0	74676	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	577	-16.68	1.46	12	122.69	-108.00	1234.00	2045	20230809	-11.93	970	20221027	85.67	2045	-11.93	20230809	1085	65.99	20230103	2045	-11.93	20230809	970	85.67	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
92	20230816	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	55	2	3.16	72359788278	37973097	57.64	1740	2020	1716	2260	1218	1740	1905.68	0.71	0	13069	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	575	-16.62	1.45	12	118.48	-108.00	1234.00	2045	20230809	-12.22	970	20221027	85.05	2045	-12.22	20230809	1085	65.44	20230103	2045	-12.22	20230809	970	85.05	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
93	20230816	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	75	2	4.31	70198934121	36777846	55.83	1740	2020	1716	2260	1218	1740	1908.86	0.71	0	15316	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	582	-16.81	1.47	12	114.75	-108.00	1234.00	2045	20230809	-11.25	970	20221027	87.11	2045	-11.25	20230809	1085	67.28	20230103	2045	-11.25	20230809	970	87.11	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
94	20230816	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	55	2	3.16	67462904835	35262701	53.53	1740	2020	1716	2260	1218	1740	1913.29	0.71	0	43554	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	575	-16.62	1.45	12	110.03	-108.00	1234.00	2045	20230809	-12.22	970	20221027	85.05	2045	-12.22	20230809	1085	65.44	20230103	2045	-12.22	20230809	970	85.05	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
95	20230816	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	170	2	9.77	54089976425	28183385	42.78	1740	2020	1716	2260	1218	1740	1919.40	0.71	0	38347	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	612	-17.69	1.55	12	87.94	-108.00	1234.00	2045	20230809	-6.60	970	20221027	96.91	2045	-6.60	20230809	1085	76.04	20230103	2045	-6.60	20230809	970	96.91	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
96	20230816	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	200	2	11.49	44815639276	23355867	35.45	1740	2020	1716	2260	1218	1740	1919.04	0.71	0	7576	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	622	-17.96	1.57	12	72.87	-108.00	1234.00	2045	20230809	-5.13	970	20221027	100.00	2045	-5.13	20230809	1085	78.80	20230103	2045	-5.13	20230809	970	100.00	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
97	20230816	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	51	2	2.93	2468138772	1407275	2.14	1740	1791	1716	2260	1218	1740	1754.13	0.71	0	52739	2143	1941	1719	1517	1295	2042	1618	160	521	500	1180	1	1	32049634	574	-16.58	1.45	12	4.39	-108.00	1234.00	2045	20230809	-12.42	970	20221027	84.64	2045	-12.42	20230809	1085	65.07	20230103	2045	-12.42	20230809	970	84.64	20221027	4.20	N	046970	500	160 억		227490	N	N	0	N	00	N
98	20230814	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1740	231	2	15.31	114610398272	65322258	1576.45	1509	1921	1497	1961	1057	1509	1754.70	1.35	0	-205699	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	558	-16.11	1.41	12	203.82	-108.00	1234.00	2045	20230809	-14.91	970	20221027	79.38	2045	-14.91	20230809	1085	60.37	20230103	2045	-14.91	20230809	970	79.38	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
99	20230814	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1727	218	2	14.45	111834446598	63728353	1537.98	1509	1921	1497	1961	1057	1509	1755.00	1.35	0	-225666	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	553	-15.99	1.40	12	198.84	-108.00	1234.00	2045	20230809	-15.55	970	20221027	78.04	2045	-15.55	20230809	1085	59.17	20230103	2045	-15.55	20230809	970	78.04	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
100	20230814	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	276	2	18.29	99731239517	56781222	1370.32	1509	1921	1497	1961	1057	1509	1756.56	1.35	0	-154647	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	572	-16.53	1.45	12	177.17	-108.00	1234.00	2045	20230809	-12.71	970	20221027	84.02	2045	-12.71	20230809	1085	64.52	20230103	2045	-12.71	20230809	970	84.02	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
101	20230814	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1857	348	2	23.06	86129058154	49330954	1190.52	1509	1921	1497	1961	1057	1509	1746.11	1.35	0	-212393	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	595	-17.19	1.50	12	153.92	-108.00	1234.00	2045	20230809	-9.19	970	20221027	91.44	2045	-9.19	20230809	1085	71.15	20230103	2045	-9.19	20230809	970	91.44	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
102	20230814	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	260	2	17.23	53919385879	31927574	770.52	1509	1795	1497	1961	1057	1509	1689.00	1.35	0	-199763	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	567	-16.38	1.43	12	99.62	-108.00	1234.00	2045	20230809	-13.50	970	20221027	82.37	2045	-13.50	20230809	1085	63.04	20230103	2045	-13.50	20230809	970	82.37	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
103	20230814	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	97	2	6.43	6569172246	4210696	101.62	1509	1609	1497	1961	1057	1509	1560.54	1.35	0	120422	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	515	-14.87	1.30	12	13.14	-108.00	1234.00	2045	20230809	-21.47	970	20221027	65.57	2045	-21.47	20230809	1085	48.02	20230103	2045	-21.47	20230809	970	65.57	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
104	20230814	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	29	2	1.92	4913248877	3160887	76.28	1509	1584	1497	1961	1057	1509	1554.89	1.35	0	78311	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	493	-14.24	1.25	12	9.86	-108.00	1234.00	2045	20230809	-24.79	970	20221027	58.56	2045	-24.79	20230809	1085	41.75	20230103	2045	-24.79	20230809	970	58.56	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
105	20230814	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	21	2	1.39	562922133	371434	8.96	1509	1530	1497	1961	1057	1509	1516.21	1.35	0	-40106	1601	1555	1525	1479	1449	1540	1464	160	452	500	1020	1	1	32049634	490	-14.17	1.24	12	1.16	-108.00	1234.00	2045	20230809	-25.18	970	20221027	57.73	2045	-25.18	20230809	1085	41.01	20230103	2045	-25.18	20230809	970	57.73	20221027	3.35	N	046970	500	160 억		432771	N	N	0	N	00	N
106	20230811	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-32	5	-2.08	6053532422	3957566	54.09	1541	1571	1495	2000	1079	1541	1529.67	0.84	0	155363	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	484	-13.97	1.22	12	12.35	-108.00	1234.00	2045	20230809	-26.21	970	20221027	55.57	2045	-26.21	20230809	1085	39.08	20230103	2045	-26.21	20230809	970	55.57	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
107	20230811	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-30	5	-1.95	5562375475	3631732	49.64	1541	1571	1495	2000	1079	1541	1531.60	0.84	0	102739	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	484	-13.99	1.22	12	11.33	-108.00	1234.00	2045	20230809	-26.11	970	20221027	55.77	2045	-26.11	20230809	1085	39.26	20230103	2045	-26.11	20230809	970	55.77	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
108	20230811	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-18	5	-1.17	4731242237	3081107	42.11	1541	1571	1500	2000	1079	1541	1535.57	0.84	0	148445	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	488	-14.10	1.23	12	9.61	-108.00	1234.00	2045	20230809	-25.53	970	20221027	57.01	2045	-25.53	20230809	1085	40.37	20230103	2045	-25.53	20230809	970	57.01	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
109	20230811	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-5	5	-0.32	4319417693	2812600	38.44	1541	1571	1500	2000	1079	1541	1535.74	0.84	0	172410	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	492	-14.22	1.24	12	8.78	-108.00	1234.00	2045	20230809	-24.89	970	20221027	58.35	2045	-24.89	20230809	1085	41.57	20230103	2045	-24.89	20230809	970	58.35	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
110	20230811	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-11	5	-0.71	4090988919	2663430	36.40	1541	1571	1500	2000	1079	1541	1535.99	0.84	0	141906	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	490	-14.17	1.24	12	8.31	-108.00	1234.00	2045	20230809	-25.18	970	20221027	57.73	2045	-25.18	20230809	1085	41.01	20230103	2045	-25.18	20230809	970	57.73	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
111	20230811	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-21	5	-1.36	3730972687	2427859	33.18	1541	1571	1500	2000	1079	1541	1536.73	0.84	0	112770	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	487	-14.07	1.23	12	7.58	-108.00	1234.00	2045	20230809	-25.67	970	20221027	56.70	2045	-25.67	20230809	1085	40.09	20230103	2045	-25.67	20230809	970	56.70	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
112	20230811	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-3	5	-0.19	2413681137	1575610	21.54	1541	1562	1500	2000	1079	1541	1531.90	0.84	0	115165	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	493	-14.24	1.25	12	4.92	-108.00	1234.00	2045	20230809	-24.79	970	20221027	58.56	2045	-24.79	20230809	1085	41.75	20230103	2045	-24.79	20230809	970	58.56	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
113	20230811	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-36	5	-2.34	515869275	337450	4.61	1541	1556	1503	2000	1079	1541	1528.73	0.84	0	-20525	1751	1645	1580	1474	1409	1613	1442	160	460	500	1040	1	1	32049634	482	-13.94	1.22	12	1.05	-108.00	1234.00	2045	20230809	-26.41	970	20221027	55.15	2045	-26.41	20230809	1085	38.71	20230103	2045	-26.41	20230809	970	55.15	20221027	2.59	N	046970	500	160 억		268969	N	N	0	N	00	N
114	20230810	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-121	5	-7.28	11477263734	7230038	16.24	1682	1686	1515	2160	1164	1662	1587.34	1.71	0	-293902	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	494	-14.27	1.25	12	22.56	-108.00	1234.00	2045	20230809	-24.65	970	20221027	58.87	2045	-24.65	20230809	1085	42.03	20230103	2045	-24.65	20230809	970	58.87	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
115	20230810	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-102	5	-6.14	10291866094	6459844	14.51	1682	1686	1550	2160	1164	1662	1592.93	1.71	0	-328843	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	500	-14.44	1.26	12	20.16	-108.00	1234.00	2045	20230809	-23.72	970	20221027	60.82	2045	-23.72	20230809	1085	43.78	20230103	2045	-23.72	20230809	970	60.82	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
116	20230810	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-109	5	-6.56	9604854241	6019098	13.52	1682	1686	1552	2160	1164	1662	1595.44	1.71	0	-328373	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	498	-14.38	1.26	12	18.78	-108.00	1234.00	2045	20230809	-24.06	970	20221027	60.10	2045	-24.06	20230809	1085	43.13	20230103	2045	-24.06	20230809	970	60.10	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
117	20230810	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-93	5	-5.60	9025946884	5648346	12.69	1682	1686	1561	2160	1164	1662	1597.69	1.71	0	-345275	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	503	-14.53	1.27	12	17.62	-108.00	1234.00	2045	20230809	-23.28	970	20221027	61.75	2045	-23.28	20230809	1085	44.61	20230103	2045	-23.28	20230809	970	61.75	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
118	20230810	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-90	5	-5.42	8422336607	5263586	11.83	1682	1686	1561	2160	1164	1662	1599.81	1.71	0	-344449	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	504	-14.56	1.27	12	16.42	-108.00	1234.00	2045	20230809	-23.13	970	20221027	62.06	2045	-23.13	20230809	1085	44.88	20230103	2045	-23.13	20230809	970	62.06	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
119	20230810	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-90	5	-5.42	7093557504	4427365	9.95	1682	1686	1561	2160	1164	1662	1601.86	1.71	0	-295018	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	504	-14.56	1.27	12	13.81	-108.00	1234.00	2045	20230809	-23.13	970	20221027	62.06	2045	-23.13	20230809	1085	44.88	20230103	2045	-23.13	20230809	970	62.06	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
120	20230810	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-75	5	-4.51	5092213140	3169003	7.12	1682	1686	1561	2160	1164	1662	1606.43	1.71	0	-162387	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	509	-14.69	1.29	12	9.89	-108.00	1234.00	2045	20230809	-22.40	970	20221027	63.61	2045	-22.40	20230809	1085	46.27	20230103	2045	-22.40	20230809	970	63.61	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
121	20230810	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-28	5	-1.68	1339751257	807597	1.81	1682	1686	1633	2160	1164	1662	1658.83	1.71	0	-112838	2203	1932	1774	1503	1345	1853	1424	160	498	500	1130	1	1	32049634	524	-15.13	1.32	12	2.52	-108.00	1234.00	2045	20230809	-20.10	970	20221027	68.45	2045	-20.10	20230809	1085	50.60	20230103	2045	-20.10	20230809	970	68.45	20221027	2.00	N	046970	500	160 억		548186	N	N	0	N	00	N
122	20230809	160435	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1662	-29	5	-1.71	80777280749	44315476	93.80	1969	2045	1616	2195	1184	1691	1822.99	0.88	0	274273	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	533	-15.39	1.35	12	138.27	-108.00	1234.00	2045	20230809	-18.73	970	20221027	71.34	2045	-18.73	20230809	1085	53.18	20230103	2045	-18.73	20230809	970	71.34	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
123	20230809	150430	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1652	-39	5	-2.31	78978571131	43228354	91.49	1969	2045	1616	2195	1184	1691	1827.01	0.88	0	165894	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	529	-15.30	1.34	12	134.88	-108.00	1234.00	2045	20230809	-19.22	970	20221027	70.31	2045	-19.22	20230809	1085	52.26	20230103	2045	-19.22	20230809	970	70.31	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
124	20230809	140430	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1641	-50	5	-2.96	76453070321	41680775	88.22	1969	2045	1637	2195	1184	1691	1834.25	0.88	0	15787	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	526	-15.19	1.33	12	130.05	-108.00	1234.00	2045	20230809	-19.76	970	20221027	69.18	2045	-19.76	20230809	1085	51.24	20230103	2045	-19.76	20230809	970	69.18	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
125	20230809	130439	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1680	-11	5	-0.65	73082827324	39638545	83.90	1969	2045	1657	2195	1184	1691	1843.73	0.88	0	2302	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	538	-15.56	1.36	12	123.68	-108.00	1234.00	2045	20230809	-17.85	970	20221027	73.20	2045	-17.85	20230809	1085	54.84	20230103	2045	-17.85	20230809	970	73.20	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
126	20230809	120437	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1685	-6	5	-0.35	60467170883	32344512	68.46	1969	2045	1657	2195	1184	1691	1869.47	0.88	0	93296	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	540	-15.60	1.37	12	100.92	-108.00	1234.00	2045	20230809	-17.60	970	20221027	73.71	2045	-17.60	20230809	1085	55.30	20230103	2045	-17.60	20230809	970	73.71	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
127	20230809	110435	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1703	12	2	0.71	54473069756	28804537	60.97	1969	2045	1682	2195	1184	1691	1891.13	0.88	0	80418	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	546	-15.77	1.38	12	89.87	-108.00	1234.00	2045	20230809	-16.72	970	20221027	75.57	2045	-16.72	20230809	1085	56.96	20230103	2045	-16.72	20230809	970	75.57	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
128	20230809	100429	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1873	182	2	10.76	42627554797	22104945	46.79	1969	2045	1821	2195	1184	1691	1928.42	0.88	0	-14823	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	600	-17.34	1.52	12	68.97	-108.00	1234.00	2045	20230809	-8.41	970	20221027	93.09	2045	-8.41	20230809	1085	72.63	20230103	2045	-8.41	20230809	970	93.09	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
129	20230809	090429	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1900	209	2	12.36	8969067827	4586662	9.71	1969	2020	1850	2195	1184	1691	1955.47	0.88	0	-14680	1957	1824	1558	1425	1159	1890	1491	160	505	500	1140	1	1	32049634	609	-17.59	1.54	12	14.31	-108.00	1234.00	2020	20230809	-5.94	970	20221027	95.88	2020	-5.94	20230809	1085	75.12	20230103	2020	-5.94	20230809	970	95.88	20221027	2.01	N	046970	500	160 억		282637	N	N	0	N	00	N
130	20230808	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1691	390	1	29.98	76389012173	47209642	51558.04	1294	1691	1292	1691	911	1301	1618.06	2.01	0	-361650	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	542	-15.66	1.37	12	147.30	-108.00	1234.00	1842	20230607	-8.20	970	20221027	74.33	1842	-8.20	20230607	1085	55.85	20230103	1842	-8.20	20230607	970	74.33	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
131	20230808	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	379	2	29.13	71641192649	44397790	48487.20	1294	1691	1292	1691	911	1301	1613.62	2.01	0	-345100	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	538	-15.56	1.36	12	138.53	-108.00	1234.00	1842	20230607	-8.79	970	20221027	73.20	1842	-8.79	20230607	1085	54.84	20230103	1842	-8.79	20230607	970	73.20	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
132	20230808	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1691	390	1	29.98	41685966015	26326505	28751.40	1294	1691	1292	1691	911	1301	1583.42	2.01	0	-272530	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	542	-15.66	1.37	12	82.14	-108.00	1234.00	1842	20230607	-8.20	970	20221027	74.33	1842	-8.20	20230607	1085	55.85	20230103	1842	-8.20	20230607	970	74.33	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
133	20230808	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	227	2	17.45	14302067797	9470438	10342.75	1294	1612	1292	1691	911	1301	1510.18	2.01	0	-296107	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	490	-14.15	1.24	12	29.55	-108.00	1234.00	1842	20230607	-17.05	970	20221027	57.53	1842	-17.05	20230607	1085	40.83	20230103	1842	-17.05	20230607	970	57.53	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
134	20230808	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-4	5	-0.31	119494282	91558	99.99	1294	1350	1292	1691	911	1301	1305.12	2.01	0	-8596	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	416	-12.01	1.05	12	0.29	-108.00	1234.00	1842	20230607	-29.59	970	20221027	33.71	1842	-29.59	20230607	1085	19.54	20230103	1842	-29.59	20230607	970	33.71	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
135	20230808	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-5	5	-0.38	97452441	74590	81.46	1294	1350	1292	1691	911	1301	1306.51	2.01	0	-5465	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	415	-12.00	1.05	12	0.23	-108.00	1234.00	1842	20230607	-29.64	970	20221027	33.61	1842	-29.64	20230607	1085	19.45	20230103	1842	-29.64	20230607	970	33.61	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
136	20230808	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	15	2	1.15	76181323	58275	63.64	1294	1350	1292	1691	911	1301	1307.27	2.01	0	-174	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	422	-12.19	1.07	12	0.18	-108.00	1234.00	1842	20230607	-28.56	970	20221027	35.67	1842	-28.56	20230607	1085	21.29	20230103	1842	-28.56	20230607	970	35.67	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
137	20230808	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	39	2	3.00	39735875	30472	33.28	1294	1350	1292	1691	911	1301	1304.01	2.01	0	6687	1333	1317	1303	1287	1273	1310	1280	160	390	500	880	1	1	32049634	429	-12.41	1.09	12	0.10	-108.00	1234.00	1842	20230607	-27.25	970	20221027	38.14	1842	-27.25	20230607	1085	23.50	20230103	1842	-27.25	20230607	970	38.14	20221027	2.02	N	046970	500	160 억		644918	N	N	0	N	00	N
138	20230807	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-2	5	-0.15	118358428	90964	62.43	1319	1319	1289	1693	913	1303	1301.16	1.93	0	24612	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	417	-12.05	1.05	12	0.28	-108.00	1234.00	1842	20230607	-29.37	970	20221027	34.12	1842	-29.37	20230607	1085	19.91	20230103	1842	-29.37	20230607	970	34.12	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
139	20230807	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-3	5	-0.23	111990281	86093	59.09	1319	1319	1289	1693	913	1303	1300.81	1.93	0	23712	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	417	-12.04	1.05	12	0.27	-108.00	1234.00	1842	20230607	-29.42	970	20221027	34.02	1842	-29.42	20230607	1085	19.82	20230103	1842	-29.42	20230607	970	34.02	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
140	20230807	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	7	2	0.54	97321463	74873	51.39	1319	1319	1289	1693	913	1303	1299.82	1.93	0	23247	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	420	-12.13	1.06	12	0.23	-108.00	1234.00	1842	20230607	-28.88	970	20221027	35.05	1842	-28.88	20230607	1085	20.74	20230103	1842	-28.88	20230607	970	35.05	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
141	20230807	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	14	2	1.07	85100680	65551	44.99	1319	1319	1289	1693	913	1303	1298.24	1.93	0	23518	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	422	-12.19	1.07	12	0.20	-108.00	1234.00	1842	20230607	-28.50	970	20221027	35.77	1842	-28.50	20230607	1085	21.38	20230103	1842	-28.50	20230607	970	35.77	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
142	20230807	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	4	2	0.31	59932962	46206	31.71	1319	1319	1289	1693	913	1303	1297.08	1.93	0	12730	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	419	-12.10	1.06	12	0.14	-108.00	1234.00	1842	20230607	-29.04	970	20221027	34.74	1842	-29.04	20230607	1085	20.46	20230103	1842	-29.04	20230607	970	34.74	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
143	20230807	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-5	5	-0.38	28446437	21946	15.06	1319	1319	1289	1693	913	1303	1296.20	1.93	0	71	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	416	-12.02	1.05	12	0.07	-108.00	1234.00	1842	20230607	-29.53	970	20221027	33.81	1842	-29.53	20230607	1085	19.63	20230103	1842	-29.53	20230607	970	33.81	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
144	20230807	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-3	5	-0.23	14470227	11136	7.64	1319	1319	1292	1693	913	1303	1299.41	1.93	0	-3089	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	417	-12.04	1.05	12	0.03	-108.00	1234.00	1842	20230607	-29.42	970	20221027	34.02	1842	-29.42	20230607	1085	19.82	20230103	1842	-29.42	20230607	970	34.02	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
145	20230807	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	14	2	1.07	3485479	2669	1.83	1319	1319	1296	1693	913	1303	1305.91	1.93	0	-1762	1370	1336	1309	1275	1248	1353	1292	160	390	500	880	1	1	32049634	422	-12.19	1.07	12	0.01	-108.00	1234.00	1842	20230607	-28.50	970	20221027	35.77	1842	-28.50	20230607	1085	21.38	20230103	1842	-28.50	20230607	970	35.77	20221027	2.09	N	046970	500	160 억		619058	N	N	0	N	00	N
146	20230804	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	2	2	0.15	191131722	145492	41.36	1300	1343	1282	1691	911	1301	1313.73	1.91	0	5610	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	418	-12.06	1.06	12	0.45	-108.00	1234.00	1842	20230607	-29.26	970	20221027	34.33	1842	-29.26	20230607	1085	20.09	20230103	1842	-29.26	20230607	970	34.33	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
147	20230804	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	13	2	1.00	178838223	136070	38.68	1300	1343	1282	1691	911	1301	1314.31	1.91	0	6372	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	421	-12.17	1.06	12	0.42	-108.00	1234.00	1842	20230607	-28.66	970	20221027	35.46	1842	-28.66	20230607	1085	21.11	20230103	1842	-28.66	20230607	970	35.46	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
148	20230804	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	6	2	0.46	174484312	132759	37.74	1300	1343	1282	1691	911	1301	1314.29	1.91	0	6293	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	419	-12.10	1.06	12	0.41	-108.00	1234.00	1842	20230607	-29.04	970	20221027	34.74	1842	-29.04	20230607	1085	20.46	20230103	1842	-29.04	20230607	970	34.74	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
149	20230804	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	7	2	0.54	166295475	126491	35.96	1300	1343	1282	1691	911	1301	1314.68	1.91	0	1094	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	419	-12.11	1.06	12	0.39	-108.00	1234.00	1842	20230607	-28.99	970	20221027	34.85	1842	-28.99	20230607	1085	20.55	20230103	1842	-28.99	20230607	970	34.85	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
150	20230804	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	13	2	1.00	138391015	105158	29.89	1300	1343	1282	1691	911	1301	1316.03	1.91	0	3889	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	421	-12.17	1.06	12	0.33	-108.00	1234.00	1842	20230607	-28.66	970	20221027	35.46	1842	-28.66	20230607	1085	21.11	20230103	1842	-28.66	20230607	970	35.46	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
151	20230804	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	20	2	1.54	128814211	97895	27.83	1300	1343	1282	1691	911	1301	1315.84	1.91	0	6662	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	423	-12.23	1.07	12	0.31	-108.00	1234.00	1842	20230607	-28.28	970	20221027	36.19	1842	-28.28	20230607	1085	21.75	20230103	1842	-28.28	20230607	970	36.19	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
152	20230804	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	21	2	1.61	109393811	83233	23.66	1300	1343	1282	1691	911	1301	1314.31	1.91	0	2959	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	424	-12.24	1.07	12	0.26	-108.00	1234.00	1842	20230607	-28.23	970	20221027	36.29	1842	-28.23	20230607	1085	21.84	20230103	1842	-28.23	20230607	970	36.29	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
153	20230804	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-14	5	-1.08	18395691	14232	4.05	1300	1300	1287	1691	911	1301	1292.56	1.91	0	-13340	1413	1356	1293	1236	1173	1325	1205	160	390	500	880	1	1	32049634	412	-11.92	1.04	12	0.04	-108.00	1234.00	1842	20230607	-30.13	970	20221027	32.68	1842	-30.13	20230607	1085	18.62	20230103	1842	-30.13	20230607	970	32.68	20221027	1.83	N	046970	500	160 억		613466	N	N	0	N	00	N
154	20230803	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-30	5	-2.25	458485030	349347	40.75	1331	1350	1230	1730	932	1331	1312.42	2.04	0	-40918	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	417	-12.05	1.05	12	1.09	-108.00	1234.00	1842	20230607	-29.37	970	20221027	34.12	1842	-29.37	20230607	1085	19.91	20230103	1842	-29.37	20230607	970	34.12	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
155	20230803	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-16	5	-1.20	435930439	332049	38.73	1331	1350	1230	1730	932	1331	1312.83	2.04	0	-41103	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	421	-12.18	1.07	12	1.04	-108.00	1234.00	1842	20230607	-28.61	970	20221027	35.57	1842	-28.61	20230607	1085	21.20	20230103	1842	-28.61	20230607	970	35.57	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
156	20230803	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-21	5	-1.58	427119717	325296	37.95	1331	1350	1230	1730	932	1331	1313.00	2.04	0	-40949	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	420	-12.13	1.06	12	1.01	-108.00	1234.00	1842	20230607	-28.88	970	20221027	35.05	1842	-28.88	20230607	1085	20.74	20230103	1842	-28.88	20230607	970	35.05	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
157	20230803	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-29	5	-2.18	418944426	319028	37.22	1331	1350	1230	1730	932	1331	1313.17	2.04	0	-41052	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	417	-12.06	1.06	12	1.00	-108.00	1234.00	1842	20230607	-29.32	970	20221027	34.23	1842	-29.32	20230607	1085	20.00	20230103	1842	-29.32	20230607	970	34.23	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
158	20230803	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-11	5	-0.83	389942582	296837	34.63	1331	1350	1230	1730	932	1331	1313.64	2.04	0	-35482	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	423	-12.22	1.07	12	0.93	-108.00	1234.00	1842	20230607	-28.34	970	20221027	36.08	1842	-28.34	20230607	1085	21.66	20230103	1842	-28.34	20230607	970	36.08	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
159	20230803	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-49	5	-3.68	309318801	234708	27.38	1331	1350	1230	1730	932	1331	1317.87	2.04	0	-28430	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	411	-11.87	1.04	12	0.73	-108.00	1234.00	1842	20230607	-30.40	970	20221027	32.16	1842	-30.40	20230607	1085	18.16	20230103	1842	-30.40	20230607	970	32.16	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
160	20230803	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	2	2	0.15	156131855	117156	13.67	1331	1350	1310	1730	932	1331	1332.69	2.04	0	-6162	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	427	-12.34	1.08	12	0.37	-108.00	1234.00	1842	20230607	-27.63	970	20221027	37.42	1842	-27.63	20230607	1085	22.86	20230103	1842	-27.63	20230607	970	37.42	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
161	20230803	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-11	5	-0.83	25125967	18925	2.21	1331	1338	1320	1730	932	1331	1327.61	2.04	0	-13120	1463	1396	1333	1266	1203	1430	1300	160	399	500	900	1	1	32049634	423	-12.22	1.07	12	0.06	-108.00	1234.00	1842	20230607	-28.34	970	20221027	36.08	1842	-28.34	20230607	1085	21.66	20230103	1842	-28.34	20230607	970	36.08	20221027	1.83	N	046970	500	160 억		654382	N	N	0	N	00	N
162	20230802	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	30	2	2.31	1117505367	841789	860.93	1301	1400	1270	1691	911	1301	1327.56	2.06	0	-5894	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	427	-12.32	1.08	12	2.63	-108.00	1234.00	1842	20230607	-27.74	970	20221027	37.22	1842	-27.74	20230607	1085	22.67	20230103	1842	-27.74	20230607	970	37.22	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
163	20230802	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	36	2	2.77	1042339660	785390	803.25	1301	1400	1270	1691	911	1301	1327.20	2.06	0	180	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	429	-12.38	1.08	12	2.45	-108.00	1234.00	1842	20230607	-27.42	970	20221027	37.84	1842	-27.42	20230607	1085	23.23	20230103	1842	-27.42	20230607	970	37.84	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
164	20230802	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-3	5	-0.23	502004177	385792	394.56	1301	1335	1270	1691	911	1301	1301.23	2.06	0	10976	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	416	-12.02	1.05	12	1.20	-108.00	1234.00	1842	20230607	-29.53	970	20221027	33.81	1842	-29.53	20230607	1085	19.63	20230103	1842	-29.53	20230607	970	33.81	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
165	20230802	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-20	5	-1.54	425528893	325897	333.31	1301	1335	1280	1691	911	1301	1305.73	2.06	0	49121	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	411	-11.86	1.04	12	1.02	-108.00	1234.00	1842	20230607	-30.46	970	20221027	32.06	1842	-30.46	20230607	1085	18.06	20230103	1842	-30.46	20230607	970	32.06	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
166	20230802	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	12	2	0.92	277254279	210828	215.62	1301	1335	1299	1691	911	1301	1315.15	2.06	0	6750	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	421	-12.16	1.06	12	0.66	-108.00	1234.00	1842	20230607	-28.72	970	20221027	35.36	1842	-28.72	20230607	1085	21.01	20230103	1842	-28.72	20230607	970	35.36	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
167	20230802	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	22	2	1.69	236019545	179321	183.40	1301	1335	1301	1691	911	1301	1316.28	2.06	0	19746	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	424	-12.25	1.07	12	0.56	-108.00	1234.00	1842	20230607	-28.18	970	20221027	36.39	1842	-28.18	20230607	1085	21.94	20230103	1842	-28.18	20230607	970	36.39	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
168	20230802	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	15	2	1.15	199227330	151450	154.89	1301	1335	1301	1691	911	1301	1315.57	2.06	0	17309	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	422	-12.19	1.07	12	0.47	-108.00	1234.00	1842	20230607	-28.56	970	20221027	35.67	1842	-28.56	20230607	1085	21.29	20230103	1842	-28.56	20230607	970	35.67	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
169	20230802	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	29	2	2.23	58862813	44752	45.77	1301	1335	1301	1691	911	1301	1315.68	2.06	0	21918	1326	1313	1296	1283	1266	1320	1290	160	390	500	880	1	1	32049634	426	-12.31	1.08	12	0.14	-108.00	1234.00	1842	20230607	-27.80	970	20221027	37.11	1842	-27.80	20230607	1085	22.58	20230103	1842	-27.80	20230607	970	37.11	20221027	1.85	N	046970	500	160 억		660277	N	N	0	N	00	N
170	20230801	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	11	2	0.85	125227853	96525	75.35	1290	1309	1279	1677	903	1290	1297.36	2.12	0	-17701	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	417	-12.05	1.05	12	0.30	-108.00	1234.00	1842	20230607	-29.37	970	20221027	34.12	1842	-29.37	20230607	1085	19.91	20230103	1842	-29.37	20230607	970	34.12	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
171	20230801	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	7	2	0.54	122825063	94672	73.90	1290	1309	1279	1677	903	1290	1297.37	2.12	0	-17705	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	416	-12.01	1.05	12	0.30	-108.00	1234.00	1842	20230607	-29.59	970	20221027	33.71	1842	-29.59	20230607	1085	19.54	20230103	1842	-29.59	20230607	970	33.71	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
172	20230801	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	3	2	0.23	116290233	89629	69.96	1290	1309	1279	1677	903	1290	1297.46	2.12	0	-17662	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	414	-11.97	1.05	12	0.28	-108.00	1234.00	1842	20230607	-29.80	970	20221027	33.30	1842	-29.80	20230607	1085	19.17	20230103	1842	-29.80	20230607	970	33.30	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
173	20230801	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	17	2	1.32	102674446	79123	61.76	1290	1309	1279	1677	903	1290	1297.66	2.12	0	-14570	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	419	-12.10	1.06	12	0.25	-108.00	1234.00	1842	20230607	-29.04	970	20221027	34.74	1842	-29.04	20230607	1085	20.46	20230103	1842	-29.04	20230607	970	34.74	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
174	20230801	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	9	2	0.70	71887164	55467	43.30	1290	1305	1279	1677	903	1290	1296.03	2.12	0	-11267	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	416	-12.03	1.05	12	0.17	-108.00	1234.00	1842	20230607	-29.48	970	20221027	33.92	1842	-29.48	20230607	1085	19.72	20230103	1842	-29.48	20230607	970	33.92	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
175	20230801	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	8	2	0.62	69947604	53968	42.13	1290	1305	1279	1677	903	1290	1296.09	2.12	0	-10998	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	416	-12.02	1.05	12	0.17	-108.00	1234.00	1842	20230607	-29.53	970	20221027	33.81	1842	-29.53	20230607	1085	19.63	20230103	1842	-29.53	20230607	970	33.81	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
176	20230801	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	2	2	0.16	58833848	45408	35.45	1290	1305	1279	1677	903	1290	1295.67	2.12	0	-9900	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	414	-11.96	1.05	12	0.14	-108.00	1234.00	1842	20230607	-29.86	970	20221027	33.20	1842	-29.86	20230607	1085	19.08	20230103	1842	-29.86	20230607	970	33.20	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N
177	20230801	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	3	2	0.23	14535304	11257	8.79	1290	1294	1279	1677	903	1290	1291.22	2.12	0	-7145	1316	1302	1276	1262	1236	1310	1270	160	387	500	870	1	1	32049634	414	-11.97	1.05	12	0.04	-108.00	1234.00	1842	20230607	-29.80	970	20221027	33.30	1842	-29.80	20230607	1085	19.17	20230103	1842	-29.80	20230607	970	33.30	20221027	1.86	N	046970	500	160 억		677979	N	N	0	N	00	N