KissMeData/064090/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	160604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1723	2	2	0.12	10757718	6274	27.77	1710	1728	1700	2235	1205	1721	1714.65	0.40	0	-768	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	526	-1.56	6.29	12	0.02	-1104.00	274.00	5840	20220927	-70.50	1320	20221223	30.53	2855	-39.65	20230227	1335	29.06	20230103	5840	-70.50	20220927	1320	30.53	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
3	20230831	150736	51	100.00	KOSDAQ		유통	N	N	N	N		N	1722	1	2	0.06	10065488	5872	25.99	1710	1728	1700	2235	1205	1721	1714.15	0.40	0	-762	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	526	-1.56	6.28	12	0.02	-1104.00	274.00	5840	20220927	-70.51	1320	20221223	30.45	2855	-39.68	20230227	1335	28.99	20230103	5840	-70.51	20220927	1320	30.45	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
4	20230831	140819	51	100.00	KOSDAQ		유통	N	N	N	N		N	1725	4	2	0.23	9496988	5542	24.53	1710	1728	1700	2235	1205	1721	1713.64	0.40	0	-577	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	527	-1.56	6.30	12	0.02	-1104.00	274.00	5840	20220927	-70.46	1320	20221223	30.68	2855	-39.58	20230227	1335	29.21	20230103	5840	-70.46	20220927	1320	30.68	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
5	20230831	130752	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-3	5	-0.17	8087898	4724	20.91	1710	1720	1700	2235	1205	1721	1712.09	0.40	0	-111	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	525	-1.56	6.27	12	0.02	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
6	20230831	120810	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	-1	5	-0.06	4886526	2862	12.67	1710	1720	1700	2235	1205	1721	1707.38	0.40	0	133	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	525	-1.56	6.28	12	0.01	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
7	20230831	111121	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-3	5	-0.17	4644586	2721	12.04	1710	1718	1700	2235	1205	1721	1706.94	0.40	0	94	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	525	-1.56	6.27	12	0.01	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
8	20230831	100848	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-3	5	-0.17	3931780	2306	10.21	1710	1718	1700	2235	1205	1721	1705.02	0.40	0	107	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	525	-1.56	6.27	12	0.01	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
9	20230831	090731	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	0	3	0.00	0	0	0.00	0	0	0	2235	1205	1721	0.00	0.40	0	0	1752	1736	1718	1702	1684	1744	1710	153	514	500	0	1	1	30547639	526	-1.56	6.28	12	0.00	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		123251	N	N	0	N	00	N
10	20230830	160609	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	1	2	0.06	38827291	22595	60.98	1710	1734	1700	2235	1204	1720	1718.40	0.41	0	-499	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	526	-1.56	6.28	12	0.07	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
11	20230830	150718	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	1	2	0.06	38741241	22545	60.85	1710	1734	1700	2235	1204	1720	1718.40	0.41	0	-499	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	526	-1.56	6.28	12	0.07	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
12	20230830	140752	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-2	5	-0.12	20897174	12188	32.89	1710	1734	1700	2235	1204	1720	1714.57	0.41	0	-197	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	525	-1.56	6.27	12	0.04	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
13	20230830	130741	51	100.00	KOSDAQ		유통	N	N	N	N		N	1708	-12	5	-0.70	19890373	11602	31.31	1710	1734	1700	2235	1204	1720	1714.39	0.41	0	-46	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	522	-1.55	6.23	12	0.04	-1104.00	274.00	5840	20220927	-70.75	1320	20221223	29.39	2855	-40.18	20230227	1335	27.94	20230103	5840	-70.75	20220927	1320	29.39	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
14	20230830	120753	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	13745862	8047	21.72	1710	1720	1700	2235	1204	1720	1708.20	0.41	0	345	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	525	-1.56	6.28	12	0.03	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
15	20230830	111111	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-11	5	-0.64	11854212	6947	18.75	1710	1720	1700	2235	1204	1720	1706.38	0.41	0	356	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	522	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
16	20230830	100820	51	100.00	KOSDAQ		유통	N	N	N	N		N	1711	-9	5	-0.52	9394674	5516	14.89	1710	1711	1700	2235	1204	1720	1703.17	0.41	0	420	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	523	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.70	1320	20221223	29.62	2855	-40.07	20230227	1335	28.16	20230103	5840	-70.70	20220927	1320	29.62	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
17	20230830	090722	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-10	5	-0.58	97470	57	0.15	1710	1710	1710	2235	1204	1720	1710.00	0.41	0	-7	1747	1733	1714	1700	1681	1736	1703	153	515	500	0	1	1	30547639	522	-1.55	6.24	12	0.00	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		123750	N	N	0	N	00	N
18	20230829	160604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	63417500	37046	128.50	1720	1728	1695	2235	1204	1720	1711.86	0.41	0	-1439	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	525	-1.56	6.28	12	0.12	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
19	20230829	150723	51	100.00	KOSDAQ		유통	N	N	N	N		N	1703	-17	5	-0.99	60319187	35244	122.25	1720	1728	1695	2235	1204	1720	1711.47	0.41	0	-697	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	520	-1.54	6.22	12	0.12	-1104.00	274.00	5840	20220927	-70.84	1320	20221223	29.02	2855	-40.35	20230227	1335	27.57	20230103	5840	-70.84	20220927	1320	29.02	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
20	20230829	140819	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	59500043	34763	120.58	1720	1728	1695	2235	1204	1720	1711.59	0.41	0	-697	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	525	-1.56	6.28	12	0.11	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
21	20230829	130742	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-11	5	-0.64	49242841	28785	99.85	1720	1728	1695	2235	1204	1720	1710.71	0.41	0	-532	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	522	-1.55	6.24	12	0.09	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
22	20230829	120804	51	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-13	5	-0.76	48330974	28250	97.99	1720	1728	1695	2235	1204	1720	1710.83	0.41	0	-275	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	521	-1.55	6.23	12	0.09	-1104.00	274.00	5840	20220927	-70.77	1320	20221223	29.32	2855	-40.21	20230227	1335	27.87	20230103	5840	-70.77	20220927	1320	29.32	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
23	20230829	111252	51	100.00	KOSDAQ		유통	N	N	N	N		N	1712	-8	5	-0.47	44015365	25707	89.17	1720	1728	1695	2235	1204	1720	1712.19	0.41	0	-278	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	523	-1.55	6.25	12	0.08	-1104.00	274.00	5840	20220927	-70.68	1320	20221223	29.70	2855	-40.04	20230227	1335	28.24	20230103	5840	-70.68	20220927	1320	29.70	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
24	20230829	100844	51	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-13	5	-0.76	4105369	2408	8.35	1720	1728	1702	2235	1204	1720	1704.89	0.41	0	-190	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	521	-1.55	6.23	12	0.01	-1104.00	274.00	5840	20220927	-70.77	1320	20221223	29.32	2855	-40.21	20230227	1335	27.87	20230103	5840	-70.77	20220927	1320	29.32	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
25	20230829	090553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	2235	1204	1720	0.00	0.41	0	0	1764	1742	1716	1694	1668	1744	1696	153	515	500	0	1	1	30547639	525	-1.56	6.28	12	0.00	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		125189	N	N	0	N	00	N
26	20230828	160547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	49255827	28829	438.73	1720	1738	1690	2235	1204	1720	1708.55	0.41	0	-938	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	525	-1.56	6.28	12	0.09	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
27	20230828	150554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	49252387	28827	438.70	1720	1738	1690	2235	1204	1720	1708.55	0.41	0	-938	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	525	-1.56	6.28	12	0.09	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
28	20230828	140555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-24	5	-1.40	48104469	28156	428.49	1720	1738	1690	2235	1204	1720	1708.50	0.41	0	-564	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	518	-1.54	6.19	12	0.09	-1104.00	274.00	5840	20220927	-70.96	1320	20221223	28.48	2855	-40.60	20230227	1335	27.04	20230103	5840	-70.96	20220927	1320	28.48	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
29	20230828	130559	51	100.00	KOSDAQ		유통	N	N	N	N		N	1711	-9	5	-0.52	44972573	26331	400.72	1720	1738	1690	2235	1204	1720	1707.97	0.41	0	-367	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	523	-1.55	6.24	12	0.09	-1104.00	274.00	5840	20220927	-70.70	1320	20221223	29.62	2855	-40.07	20230227	1335	28.16	20230103	5840	-70.70	20220927	1320	29.62	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
30	20230828	120553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1711	-9	5	-0.52	40696018	23831	362.67	1720	1738	1690	2235	1204	1720	1707.69	0.41	0	-286	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	523	-1.55	6.24	12	0.08	-1104.00	274.00	5840	20220927	-70.70	1320	20221223	29.62	2855	-40.07	20230227	1335	28.16	20230103	5840	-70.70	20220927	1320	29.62	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
31	20230828	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-10	5	-0.58	35760204	20915	318.29	1720	1738	1700	2235	1204	1720	1709.79	0.41	0	-109	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	522	-1.55	6.24	12	0.07	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
32	20230828	100545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1701	-19	5	-1.10	313454	183	2.78	1720	1738	1700	2235	1204	1720	1712.86	0.41	0	17	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	520	-1.54	6.21	12	0.00	-1104.00	274.00	5840	20220927	-70.87	1320	20221223	28.86	2855	-40.42	20230227	1335	27.42	20230103	5840	-70.87	20220927	1320	28.86	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
33	20230828	090554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1700	-20	5	-1.16	255300	149	2.27	1720	1720	1700	2235	1204	1720	1713.42	0.41	0	21	1740	1730	1710	1700	1680	1735	1705	153	515	500	0	1	1	30547639	519	-1.54	6.20	12	0.00	-1104.00	274.00	5840	20220927	-70.89	1320	20221223	28.79	2855	-40.46	20230227	1335	27.34	20230103	5840	-70.89	20220927	1320	28.79	20221223	0.00	N	064090	500	152 억		126127	N	N	0	N	00	N
34	20230825	160548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	10	2	0.58	11190836	6571	54.94	1710	1720	1690	2220	1197	1710	1703.06	0.42	0	-1518	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	525	-1.56	6.28	12	0.02	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
35	20230825	150553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1699	-11	5	-0.64	9805090	5762	48.17	1710	1720	1690	2220	1197	1710	1701.68	0.42	0	-1493	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	519	-1.54	6.20	12	0.02	-1104.00	274.00	5840	20220927	-70.91	1320	20221223	28.71	2855	-40.49	20230227	1335	27.27	20230103	5840	-70.91	20220927	1320	28.71	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
36	20230825	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	7849840	4618	38.61	1710	1710	1690	2220	1197	1710	1699.84	0.42	0	-1197	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
37	20230825	130549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1700	-10	5	-0.58	5685420	3348	27.99	1710	1710	1690	2220	1197	1710	1698.15	0.42	0	-567	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	519	-1.54	6.20	12	0.01	-1104.00	274.00	5840	20220927	-70.89	1320	20221223	28.79	2855	-40.46	20230227	1335	27.34	20230103	5840	-70.89	20220927	1320	28.79	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
38	20230825	120548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1706	-4	5	-0.23	4157815	2447	20.46	1710	1710	1690	2220	1197	1710	1699.15	0.42	0	-11	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	521	-1.55	6.23	12	0.01	-1104.00	274.00	5840	20220927	-70.79	1320	20221223	29.24	2855	-40.25	20230227	1335	27.79	20230103	5840	-70.79	20220927	1320	29.24	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
39	20230825	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-1	5	-0.06	2451815	1447	12.10	1710	1710	1690	2220	1197	1710	1694.41	0.42	0	-11	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.00	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
40	20230825	100551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	2415923	1426	11.92	1710	1710	1690	2220	1197	1710	1694.20	0.42	0	-11	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.00	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
41	20230825	090549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	2220	1197	1710	0.00	0.42	0	0	1760	1734	1713	1687	1666	1724	1677	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.00	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		127645	N	N	0	N	00	N
42	20230824	160545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	1	2	0.06	20392226	11961	49.16	1739	1739	1692	2220	1197	1709	1704.89	0.43	0	-2365	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	522	-1.55	6.24	12	0.04	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
43	20230824	150544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1699	-10	5	-0.59	19906920	11677	47.99	1739	1739	1692	2220	1197	1709	1704.80	0.43	0	-2335	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	519	-1.54	6.20	12	0.04	-1104.00	274.00	5840	20220927	-70.91	1320	20221223	28.71	2855	-40.49	20230227	1335	27.27	20230103	5840	-70.91	20220927	1320	28.71	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
44	20230824	140544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1700	-9	5	-0.53	18966249	11126	45.73	1739	1739	1692	2220	1197	1709	1704.68	0.43	0	-1880	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	519	-1.54	6.20	12	0.04	-1104.00	274.00	5840	20220927	-70.89	1320	20221223	28.79	2855	-40.46	20230227	1335	27.34	20230103	5840	-70.89	20220927	1320	28.79	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
45	20230824	130550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-13	5	-0.76	13284008	7804	32.08	1739	1739	1692	2220	1197	1709	1702.21	0.43	0	-1304	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	518	-1.54	6.19	12	0.03	-1104.00	274.00	5840	20220927	-70.96	1320	20221223	28.48	2855	-40.60	20230227	1335	27.04	20230103	5840	-70.96	20220927	1320	28.48	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
46	20230824	120548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1700	-9	5	-0.53	6246970	3673	15.10	1739	1739	1692	2220	1197	1709	1700.78	0.43	0	-457	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	519	-1.54	6.20	12	0.01	-1104.00	274.00	5840	20220927	-70.89	1320	20221223	28.79	2855	-40.46	20230227	1335	27.34	20230103	5840	-70.89	20220927	1320	28.79	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
47	20230824	110547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	9	2	0.53	5759070	3386	13.92	1739	1739	1692	2220	1197	1709	1700.85	0.43	0	-457	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	525	-1.56	6.27	12	0.01	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
48	20230824	100545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1692	-17	5	-0.99	3636877	2149	8.83	1739	1739	1692	2220	1197	1709	1692.36	0.43	0	-137	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	517	-1.53	6.18	12	0.01	-1104.00	274.00	5840	20220927	-71.03	1320	20221223	28.18	2855	-40.74	20230227	1335	26.74	20230103	5840	-71.03	20220927	1320	28.18	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
49	20230824	090547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	0	3	0.00	0	0	0.00	0	0	0	2220	1197	1709	0.00	0.43	0	0	1744	1726	1699	1681	1654	1713	1668	153	511	500	0	1	1	30547639	522	-1.55	6.24	12	0.00	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		130010	N	N	0	N	00	N
50	20230823	160542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-9	5	-0.52	41234103	24330	47.67	1710	1717	1672	2230	1203	1718	1694.78	0.44	0	-3206	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	522	-1.55	6.24	12	0.08	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
51	20230823	150544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1711	-7	5	-0.41	40092651	23658	46.35	1710	1717	1672	2230	1203	1718	1694.68	0.44	0	-3223	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	523	-1.55	6.24	12	0.08	-1104.00	274.00	5840	20220927	-70.70	1320	20221223	29.62	2855	-40.07	20230227	1335	28.16	20230103	5840	-70.70	20220927	1320	29.62	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
52	20230823	140548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-33	5	-1.92	39649846	23398	45.84	1710	1717	1672	2230	1203	1718	1694.58	0.44	0	-3207	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	515	-1.53	6.15	12	0.08	-1104.00	274.00	5840	20220927	-71.15	1320	20221223	27.65	2855	-40.98	20230227	1335	26.22	20230103	5840	-71.15	20220927	1320	27.65	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
53	20230823	130543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-22	5	-1.28	34517047	20384	39.94	1710	1717	1672	2230	1203	1718	1693.34	0.44	0	-2428	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	518	-1.54	6.19	12	0.07	-1104.00	274.00	5840	20220927	-70.96	1320	20221223	28.48	2855	-40.60	20230227	1335	27.04	20230103	5840	-70.96	20220927	1320	28.48	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
54	20230823	120548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-22	5	-1.28	32251450	19041	37.31	1710	1717	1672	2230	1203	1718	1693.79	0.44	0	-2144	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	518	-1.54	6.19	12	0.06	-1104.00	274.00	5840	20220927	-70.96	1320	20221223	28.48	2855	-40.60	20230227	1335	27.04	20230103	5840	-70.96	20220927	1320	28.48	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
55	20230823	110545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1692	-26	5	-1.51	23129765	13632	26.71	1710	1717	1690	2230	1203	1718	1696.73	0.44	0	-1194	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	517	-1.53	6.18	12	0.04	-1104.00	274.00	5840	20220927	-71.03	1320	20221223	28.18	2855	-40.74	20230227	1335	26.74	20230103	5840	-71.03	20220927	1320	28.18	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
56	20230823	100543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-11	5	-0.64	14113461	8316	16.29	1710	1717	1693	2230	1203	1718	1697.15	0.44	0	-360	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	521	-1.55	6.23	12	0.03	-1104.00	274.00	5840	20220927	-70.77	1320	20221223	29.32	2855	-40.21	20230227	1335	27.87	20230103	5840	-70.77	20220927	1320	29.32	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
57	20230823	090549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	0	3	0.00	0	0	0.00	0	0	0	2230	1203	1718	0.00	0.44	0	0	1752	1735	1713	1696	1674	1743	1704	153	512	500	0	1	1	30547639	525	-1.56	6.27	12	0.00	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		133216	N	N	0	N	00	N
58	20230822	160541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1718	8	2	0.47	87061560	51033	186.12	1710	1730	1691	2220	1197	1710	1705.99	0.45	0	-3968	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	525	-1.56	6.27	12	0.17	-1104.00	274.00	5840	20220927	-70.58	1320	20221223	30.15	2855	-39.82	20230227	1335	28.69	20230103	5840	-70.58	20220927	1320	30.15	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
59	20230822	150541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1703	-7	5	-0.41	86996724	50995	185.98	1710	1730	1691	2220	1197	1710	1705.99	0.45	0	-3940	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	520	-1.54	6.22	12	0.17	-1104.00	274.00	5840	20220927	-70.84	1320	20221223	29.02	2855	-40.35	20230227	1335	27.57	20230103	5840	-70.84	20220927	1320	29.02	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
60	20230822	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1702	-8	5	-0.47	77810059	45646	166.48	1710	1730	1691	2220	1197	1710	1704.64	0.45	0	-3474	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	520	-1.54	6.21	12	0.15	-1104.00	274.00	5840	20220927	-70.86	1320	20221223	28.94	2855	-40.39	20230227	1335	27.49	20230103	5840	-70.86	20220927	1320	28.94	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
61	20230822	130541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1701	-9	5	-0.53	24231706	14225	51.88	1710	1730	1691	2220	1197	1710	1703.46	0.45	0	-1202	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	520	-1.54	6.21	12	0.05	-1104.00	274.00	5840	20220927	-70.87	1320	20221223	28.86	2855	-40.42	20230227	1335	27.42	20230103	5840	-70.87	20220927	1320	28.86	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
62	20230822	120532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-16	5	-0.94	14141492	8268	30.15	1710	1730	1691	2220	1197	1710	1710.39	0.45	0	-714	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	517	-1.53	6.18	12	0.03	-1104.00	274.00	5840	20220927	-70.99	1320	20221223	28.33	2855	-40.67	20230227	1335	26.89	20230103	5840	-70.99	20220927	1320	28.33	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
63	20230822	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1692	-18	5	-1.05	14139798	8267	30.15	1710	1730	1691	2220	1197	1710	1710.39	0.45	0	-714	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	517	-1.53	6.18	12	0.03	-1104.00	274.00	5840	20220927	-71.03	1320	20221223	28.18	2855	-40.74	20230227	1335	26.74	20230103	5840	-71.03	20220927	1320	28.18	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
64	20230822	100537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1702	-8	5	-0.47	12090498	7059	25.74	1710	1730	1691	2220	1197	1710	1712.78	0.45	0	-714	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	520	-1.54	6.21	12	0.02	-1104.00	274.00	5840	20220927	-70.86	1320	20221223	28.94	2855	-40.39	20230227	1335	27.49	20230103	5840	-70.86	20220927	1320	28.94	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
65	20230822	090541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	2220	1197	1710	0.00	0.45	0	0	1768	1739	1712	1683	1656	1753	1697	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.00	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		137184	N	N	0	N	00	N
66	20230821	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	20	2	1.18	46617916	27414	204.73	1688	1741	1685	2195	1183	1690	1700.51	0.46	0	-3247	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	522	-1.55	6.24	12	0.09	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
67	20230821	150543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1695	5	2	0.30	46059219	27087	202.29	1688	1741	1685	2195	1183	1690	1700.42	0.46	0	-3220	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	518	-1.54	6.19	12	0.09	-1104.00	274.00	5840	20220927	-70.98	1320	20221223	28.41	2855	-40.63	20230227	1335	26.97	20230103	5840	-70.98	20220927	1320	28.41	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
68	20230821	140542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1728	38	2	2.25	26148741	15349	114.63	1688	1741	1685	2195	1183	1690	1703.61	0.46	0	-2136	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	528	-1.57	6.31	12	0.05	-1104.00	274.00	5840	20220927	-70.41	1320	20221223	30.91	2855	-39.47	20230227	1335	29.44	20230103	5840	-70.41	20220927	1320	30.91	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
69	20230821	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1701	11	2	0.65	25367528	14890	111.20	1688	1741	1685	2195	1183	1690	1703.66	0.46	0	-1679	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	520	-1.54	6.21	12	0.05	-1104.00	274.00	5840	20220927	-70.87	1320	20221223	28.86	2855	-40.42	20230227	1335	27.42	20230103	5840	-70.87	20220927	1320	28.86	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
70	20230821	120544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1698	8	2	0.47	23551825	13821	103.22	1688	1741	1685	2195	1183	1690	1704.06	0.46	0	-1427	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	519	-1.54	6.20	12	0.05	-1104.00	274.00	5840	20220927	-70.92	1320	20221223	28.64	2855	-40.53	20230227	1335	27.19	20230103	5840	-70.92	20220927	1320	28.64	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
71	20230821	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1687	-3	5	-0.18	22383229	13130	98.06	1688	1741	1685	2195	1183	1690	1704.74	0.46	0	-1288	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	515	-1.53	6.16	12	0.04	-1104.00	274.00	5840	20220927	-71.11	1320	20221223	27.80	2855	-40.91	20230227	1335	26.37	20230103	5840	-71.11	20220927	1320	27.80	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
72	20230821	100539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1688	-2	5	-0.12	16784325	9813	73.29	1688	1741	1685	2195	1183	1690	1710.42	0.46	0	-1002	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	516	-1.53	6.16	12	0.03	-1104.00	274.00	5840	20220927	-71.10	1320	20221223	27.88	2855	-40.88	20230227	1335	26.44	20230103	5840	-71.10	20220927	1320	27.88	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
73	20230821	090546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-5	5	-0.30	381140	226	1.69	1688	1688	1685	2195	1183	1690	1686.46	0.46	0	-61	1753	1721	1688	1656	1623	1737	1672	153	505	500	0	1	1	30547639	515	-1.53	6.15	12	0.00	-1104.00	274.00	5840	20220927	-71.15	1320	20221223	27.65	2855	-40.98	20230227	1335	26.22	20230103	5840	-71.15	20220927	1320	27.65	20221223	0.00	N	064090	500	152 억		140431	N	N	0	N	00	N
74	20230818	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1690	2	2	0.12	22623928	13373	107.79	1688	1720	1655	2190	1182	1688	1691.76	0.47	0	-1623	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	516	-1.53	6.17	12	0.04	-1104.00	274.00	5840	20220927	-71.06	1320	20221223	28.03	2855	-40.81	20230227	1335	26.59	20230103	5840	-71.06	20220927	1320	28.03	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
75	20230818	150533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1689	1	2	0.06	21374973	12634	101.83	1688	1720	1655	2190	1182	1688	1691.86	0.47	0	-885	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	516	-1.53	6.16	12	0.04	-1104.00	274.00	5840	20220927	-71.08	1320	20221223	27.95	2855	-40.84	20230227	1335	26.52	20230103	5840	-71.08	20220927	1320	27.95	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
76	20230818	140539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1699	11	2	0.65	15724058	9294	74.91	1688	1720	1655	2190	1182	1688	1691.85	0.47	0	-1380	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	519	-1.54	6.20	12	0.03	-1104.00	274.00	5840	20220927	-70.91	1320	20221223	28.71	2855	-40.49	20230227	1335	27.27	20230103	5840	-70.91	20220927	1320	28.71	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
77	20230818	130535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1706	18	2	1.07	15053654	8898	71.72	1688	1720	1655	2190	1182	1688	1691.80	0.47	0	-1309	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	521	-1.55	6.23	12	0.03	-1104.00	274.00	5840	20220927	-70.79	1320	20221223	29.24	2855	-40.25	20230227	1335	27.79	20230103	5840	-70.79	20220927	1320	29.24	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
78	20230818	120545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1708	20	2	1.18	12800928	7577	61.07	1688	1720	1655	2190	1182	1688	1689.45	0.47	0	-1105	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	522	-1.55	6.23	12	0.02	-1104.00	274.00	5840	20220927	-70.75	1320	20221223	29.39	2855	-40.18	20230227	1335	27.94	20230103	5840	-70.75	20220927	1320	29.39	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
79	20230818	110537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1704	16	2	0.95	9442907	5612	45.23	1688	1716	1655	2190	1182	1688	1682.63	0.47	0	-582	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	521	-1.54	6.22	12	0.02	-1104.00	274.00	5840	20220927	-70.82	1320	20221223	29.09	2855	-40.32	20230227	1335	27.64	20230103	5840	-70.82	20220927	1320	29.09	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
80	20230818	100538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-18	5	-1.07	4148079	2462	19.84	1688	1701	1655	2190	1182	1688	1684.84	0.47	0	-267	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	510	-1.51	6.09	12	0.01	-1104.00	274.00	5840	20220927	-71.40	1320	20221223	26.52	2855	-41.51	20230227	1335	25.09	20230103	5840	-71.40	20220927	1320	26.52	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
81	20230818	090539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1701	13	2	0.77	469691	279	2.25	1688	1701	1655	2190	1182	1688	1683.48	0.47	0	-279	1745	1716	1699	1670	1653	1731	1685	153	504	500	0	1	1	30547639	520	-1.54	6.21	12	0.00	-1104.00	274.00	5840	20220927	-70.87	1320	20221223	28.86	2855	-40.42	20230227	1335	27.42	20230103	5840	-70.87	20220927	1320	28.86	20221223	0.00	N	064090	500	152 억		142054	N	N	0	N	00	N
82	20230817	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1688	-25	5	-1.46	20852623	12282	52.47	1682	1728	1682	2225	1200	1713	1697.82	0.47	0	-1816	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	516	-1.53	6.16	12	0.04	-1104.00	274.00	5840	20220927	-71.10	1320	20221223	27.88	2855	-40.88	20230227	1335	26.44	20230103	5840	-71.10	20220927	1320	27.88	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
83	20230817	150544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	7	2	0.41	18653043	11000	46.99	1682	1728	1682	2225	1200	1713	1695.73	0.47	0	-1745	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	525	-1.56	6.28	12	0.04	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
84	20230817	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-23	5	-1.34	15879667	9385	40.09	1682	1728	1682	2225	1200	1713	1692.03	0.47	0	-968	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	516	-1.53	6.17	12	0.03	-1104.00	274.00	5840	20220927	-71.06	1320	20221223	28.03	2855	-40.81	20230227	1335	26.59	20230103	5840	-71.06	20220927	1320	28.03	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
85	20230817	130535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1728	15	2	0.88	12136220	7170	30.63	1682	1728	1682	2225	1200	1713	1692.64	0.47	0	-855	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	528	-1.57	6.31	12	0.02	-1104.00	274.00	5840	20220927	-70.41	1320	20221223	30.91	2855	-39.47	20230227	1335	29.44	20230103	5840	-70.41	20220927	1320	30.91	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
86	20230817	120538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1686	-27	5	-1.58	7412041	4394	18.77	1682	1720	1682	2225	1200	1713	1686.86	0.47	0	1658	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	515	-1.53	6.15	12	0.01	-1104.00	274.00	5840	20220927	-71.13	1320	20221223	27.73	2855	-40.95	20230227	1335	26.29	20230103	5840	-71.13	20220927	1320	27.73	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
87	20230817	110537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1689	-24	5	-1.40	2105401	1247	5.33	1682	1720	1682	2225	1200	1713	1688.37	0.47	0	-136	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	516	-1.53	6.16	12	0.00	-1104.00	274.00	5840	20220927	-71.08	1320	20221223	27.95	2855	-40.84	20230227	1335	26.52	20230103	5840	-71.08	20220927	1320	27.95	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
88	20230817	100535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1687	-26	5	-1.52	1475666	874	3.73	1682	1720	1682	2225	1200	1713	1688.41	0.47	0	-94	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	515	-1.53	6.16	12	0.00	-1104.00	274.00	5840	20220927	-71.11	1320	20221223	27.80	2855	-40.91	20230227	1335	26.37	20230103	5840	-71.11	20220927	1320	27.80	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
89	20230817	090536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1682	-31	5	-1.81	6728	4	0.02	1682	1682	1682	2225	1200	1713	1682.00	0.47	0	0	1790	1751	1716	1677	1642	1771	1697	153	512	500	0	1	1	30547639	514	-1.52	6.14	12	0.00	-1104.00	274.00	5840	20220927	-71.20	1320	20221223	27.42	2855	-41.09	20230227	1335	25.99	20230103	5840	-71.20	20220927	1320	27.42	20221223	0.00	N	064090	500	152 억		143870	N	N	0	N	00	N
90	20230816	160537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1713	29	2	1.72	40254116	23397	256.71	1684	1755	1681	2185	1179	1684	1720.48	0.48	0	-3717	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	523	-1.55	6.25	12	0.08	-1104.00	274.00	5840	20220927	-70.67	1320	20221223	29.77	2855	-40.00	20230227	1335	28.31	20230103	5840	-70.67	20220927	1320	29.77	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
91	20230816	150537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1694	10	2	0.59	39749716	23102	253.48	1684	1755	1681	2185	1179	1684	1720.62	0.48	0	-3578	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	517	-1.53	6.18	12	0.08	-1104.00	274.00	5840	20220927	-70.99	1320	20221223	28.33	2855	-40.67	20230227	1335	26.89	20230103	5840	-70.99	20220927	1320	28.33	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
92	20230816	140536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1688	4	2	0.24	36094644	20984	230.24	1684	1755	1681	2185	1179	1684	1720.10	0.48	0	-2810	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	516	-1.53	6.16	12	0.07	-1104.00	274.00	5840	20220927	-71.10	1320	20221223	27.88	2855	-40.88	20230227	1335	26.44	20230103	5840	-71.10	20220927	1320	27.88	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
93	20230816	130537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1698	14	2	0.83	28629973	16581	181.93	1684	1755	1681	2185	1179	1684	1726.67	0.48	0	-2826	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	519	-1.54	6.20	12	0.05	-1104.00	274.00	5840	20220927	-70.92	1320	20221223	28.64	2855	-40.53	20230227	1335	27.19	20230103	5840	-70.92	20220927	1320	28.64	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
94	20230816	120543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1724	40	2	2.38	21476481	12442	136.52	1684	1755	1681	2185	1179	1684	1726.13	0.48	0	-1827	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	527	-1.56	6.29	12	0.04	-1104.00	274.00	5840	20220927	-70.48	1320	20221223	30.61	2855	-39.61	20230227	1335	29.14	20230103	5840	-70.48	20220927	1320	30.61	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
95	20230816	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1727	43	2	2.55	21390281	12392	135.97	1684	1755	1681	2185	1179	1684	1726.14	0.48	0	-1777	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	528	-1.56	6.30	12	0.04	-1104.00	274.00	5840	20220927	-70.43	1320	20221223	30.83	2855	-39.51	20230227	1335	29.36	20230103	5840	-70.43	20220927	1320	30.83	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
96	20230816	100537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1700	16	2	0.95	17335727	10010	109.83	1684	1755	1681	2185	1179	1684	1731.84	0.48	0	-1039	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	519	-1.54	6.20	12	0.03	-1104.00	274.00	5840	20220927	-70.89	1320	20221223	28.79	2855	-40.46	20230227	1335	27.34	20230103	5840	-70.89	20220927	1320	28.79	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
97	20230816	090535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1684	0	3	0.00	119564	71	0.78	1684	1684	1684	2185	1179	1684	1684.00	0.48	0	-1	1758	1720	1700	1662	1642	1711	1653	153	503	500	0	1	1	30547639	514	-1.53	6.15	12	0.00	-1104.00	274.00	5840	20220927	-71.16	1320	20221223	27.58	2855	-41.02	20230227	1335	26.14	20230103	5840	-71.16	20220927	1320	27.58	20221223	0.00	N	064090	500	152 억		147587	N	N	0	N	00	N
98	20230814	160531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1684	-54	5	-3.11	15486134	9114	103.62	1738	1738	1680	2255	1217	1738	1699.16	0.49	0	-2093	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	514	-1.53	6.15	12	0.03	-1104.00	274.00	5840	20220927	-71.16	1320	20221223	27.58	2855	-41.02	20230227	1335	26.14	20230103	5840	-71.16	20220927	1320	27.58	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
99	20230814	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1688	-50	5	-2.88	13673201	8042	91.43	1738	1738	1680	2255	1217	1738	1700.22	0.49	0	-1245	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	516	-1.53	6.16	12	0.03	-1104.00	274.00	5840	20220927	-71.10	1320	20221223	27.88	2855	-40.88	20230227	1335	26.44	20230103	5840	-71.10	20220927	1320	27.88	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
100	20230814	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-44	5	-2.53	11145693	6552	74.49	1738	1738	1680	2255	1217	1738	1701.11	0.49	0	-1717	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	517	-1.53	6.18	12	0.02	-1104.00	274.00	5840	20220927	-70.99	1320	20221223	28.33	2855	-40.67	20230227	1335	26.89	20230103	5840	-70.99	20220927	1320	28.33	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
101	20230814	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-17	5	-0.98	8445887	4982	56.64	1738	1738	1680	2255	1217	1738	1695.28	0.49	0	-1305	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	526	-1.56	6.28	12	0.02	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
102	20230814	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1686	-52	5	-2.99	7085601	4181	47.53	1738	1738	1680	2255	1217	1738	1694.71	0.49	0	-862	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	515	-1.53	6.15	12	0.01	-1104.00	274.00	5840	20220927	-71.13	1320	20221223	27.73	2855	-40.95	20230227	1335	26.29	20230103	5840	-71.13	20220927	1320	27.73	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
103	20230814	110528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1680	-58	5	-3.34	6335773	3736	42.47	1738	1738	1680	2255	1217	1738	1695.87	0.49	0	-547	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	513	-1.52	6.13	12	0.01	-1104.00	274.00	5840	20220927	-71.23	1320	20221223	27.27	2855	-41.16	20230227	1335	25.84	20230103	5840	-71.23	20220927	1320	27.27	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
104	20230814	100527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	-18	5	-1.04	1159465	678	7.71	1738	1738	1700	2255	1217	1738	1710.13	0.49	0	-499	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	525	-1.56	6.28	12	0.00	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
105	20230814	090527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	0	3	0.00	1738	1	0.01	1738	1738	1738	2255	1217	1738	1738.00	0.49	0	0	1762	1749	1725	1712	1688	1756	1719	153	519	500	0	1	1	30547639	531	-1.57	6.34	12	0.00	-1104.00	274.00	5840	20220927	-70.24	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	5840	-70.24	20220927	1320	31.67	20221223	0.00	N	064090	500	152 억		149680	N	N	0	N	00	N
106	20230811	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	0	3	0.00	15121799	8796	84.12	1738	1738	1701	2255	1217	1738	1719.17	0.50	0	-1773	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	531	-1.57	6.34	12	0.03	-1104.00	274.00	5840	20220927	-70.24	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	5840	-70.24	20220927	1320	31.67	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
107	20230811	150524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1708	-30	5	-1.73	12595849	7321	70.01	1738	1738	1708	2255	1217	1738	1720.51	0.50	0	-1617	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	522	-1.55	6.23	12	0.02	-1104.00	274.00	5840	20220927	-70.75	1320	20221223	29.39	2855	-40.18	20230227	1335	27.94	20230103	5840	-70.75	20220927	1320	29.39	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
108	20230811	140525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-29	5	-1.67	12220167	7102	67.92	1738	1738	1709	2255	1217	1738	1720.67	0.50	0	-1493	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	522	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.74	1320	20221223	29.47	2855	-40.14	20230227	1335	28.01	20230103	5840	-70.74	20220927	1320	29.47	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
109	20230811	130522	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-28	5	-1.61	9587834	5563	53.20	1738	1738	1710	2255	1217	1738	1723.50	0.50	0	-884	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	522	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
110	20230811	120520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1720	-18	5	-1.04	7618807	4414	42.21	1738	1738	1713	2255	1217	1738	1726.06	0.50	0	-500	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	525	-1.56	6.28	12	0.01	-1104.00	274.00	5840	20220927	-70.55	1320	20221223	30.30	2855	-39.75	20230227	1335	28.84	20230103	5840	-70.55	20220927	1320	30.30	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
111	20230811	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-17	5	-0.98	3148026	1817	17.38	1738	1738	1713	2255	1217	1738	1732.54	0.50	0	-344	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	526	-1.56	6.28	12	0.01	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
112	20230811	100517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-17	5	-0.98	2810328	1622	15.51	1738	1738	1713	2255	1217	1738	1732.63	0.50	0	-156	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	526	-1.56	6.28	12	0.01	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
113	20230811	090523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	2255	1217	1738	0.00	0.50	0	0	1799	1768	1724	1693	1649	1746	1671	153	519	500	0	1	1	30547639	531	-1.57	6.34	12	0.00	-1104.00	274.00	5840	20220927	-70.24	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	5840	-70.24	20220927	1320	31.67	20221223	0.00	N	064090	500	152 억		151453	N	N	0	N	00	N
114	20230810	160520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	17	2	0.99	18010044	10457	85.79	1755	1755	1680	2235	1205	1721	1722.30	0.50	0	-1835	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	531	-1.57	6.34	12	0.03	-1104.00	274.00	5840	20220927	-70.24	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	5840	-70.24	20220927	1320	31.67	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
115	20230810	150516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-11	5	-0.64	13474621	7828	64.22	1755	1755	1680	2235	1205	1721	1721.34	0.50	0	-1667	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	522	-1.55	6.24	12	0.03	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
116	20230810	140516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1713	-8	5	-0.46	11561630	6719	55.12	1755	1755	1680	2235	1205	1721	1720.74	0.50	0	-1443	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	523	-1.55	6.25	12	0.02	-1104.00	274.00	5840	20220927	-70.67	1320	20221223	29.77	2855	-40.00	20230227	1335	28.31	20230103	5840	-70.67	20220927	1320	29.77	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
117	20230810	130512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1712	-9	5	-0.52	9605173	5593	45.89	1755	1755	1680	2235	1205	1721	1717.36	0.50	0	-1299	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	523	-1.55	6.25	12	0.02	-1104.00	274.00	5840	20220927	-70.68	1320	20221223	29.70	2855	-40.04	20230227	1335	28.24	20230103	5840	-70.68	20220927	1320	29.70	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
118	20230810	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1725	4	2	0.23	4734859	2771	22.73	1755	1755	1680	2235	1205	1721	1708.72	0.50	0	-885	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	527	-1.56	6.30	12	0.01	-1104.00	274.00	5840	20220927	-70.46	1320	20221223	30.68	2855	-39.58	20230227	1335	29.21	20230103	5840	-70.46	20220927	1320	30.68	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
119	20230810	110519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1726	5	2	0.29	4619203	2704	22.18	1755	1755	1680	2235	1205	1721	1708.29	0.50	0	-820	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	527	-1.56	6.30	12	0.01	-1104.00	274.00	5840	20220927	-70.45	1320	20221223	30.76	2855	-39.54	20230227	1335	29.29	20230103	5840	-70.45	20220927	1320	30.76	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
120	20230810	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1750	29	2	1.69	1298529	750	6.15	1755	1755	1690	2235	1205	1721	1731.37	0.50	0	-465	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	535	-1.59	6.39	12	0.00	-1104.00	274.00	5840	20220927	-70.03	1320	20221223	32.58	2855	-38.70	20230227	1335	31.09	20230103	5840	-70.03	20220927	1320	32.58	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
121	20230810	090523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	0	3	0.00	0	0	0.00	0	0	0	2235	1205	1721	0.00	0.50	0	0	1782	1751	1712	1681	1642	1767	1697	153	515	500	0	1	1	30547639	526	-1.56	6.28	12	0.00	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		153288	N	N	0	N	00	N
122	20230809	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	25	2	1.47	20926071	12189	65.87	1705	1743	1673	2200	1188	1696	1716.80	0.51	0	-3448	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	526	-1.56	6.28	12	0.04	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
123	20230809	150510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1701	5	2	0.29	19363403	11281	60.96	1705	1743	1673	2200	1188	1696	1716.46	0.51	0	-3407	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	520	-1.54	6.21	12	0.04	-1104.00	274.00	5840	20220927	-70.87	1320	20221223	28.86	2855	-40.42	20230227	1335	27.42	20230103	5840	-70.87	20220927	1320	28.86	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
124	20230809	140511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1711	15	2	0.88	13854625	8055	43.53	1705	1743	1673	2200	1188	1696	1720.00	0.51	0	-2444	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	523	-1.55	6.24	12	0.03	-1104.00	274.00	5840	20220927	-70.70	1320	20221223	29.62	2855	-40.07	20230227	1335	28.16	20230103	5840	-70.70	20220927	1320	29.62	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
125	20230809	130521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	43	2	2.54	8149880	4753	25.68	1705	1743	1673	2200	1188	1696	1714.68	0.51	0	-1945	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	531	-1.58	6.35	12	0.02	-1104.00	274.00	5840	20220927	-70.22	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	5840	-70.22	20220927	1320	31.74	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
126	20230809	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1713	17	2	1.00	4132571	2432	13.14	1705	1743	1673	2200	1188	1696	1699.25	0.51	0	-766	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	523	-1.55	6.25	12	0.01	-1104.00	274.00	5840	20220927	-70.67	1320	20221223	29.77	2855	-40.00	20230227	1335	28.31	20230103	5840	-70.67	20220927	1320	29.77	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
127	20230809	110517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1723	27	2	1.59	3226383	1908	10.31	1705	1723	1673	2200	1188	1696	1690.98	0.51	0	-518	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	526	-1.56	6.29	12	0.01	-1104.00	274.00	5840	20220927	-70.50	1320	20221223	30.53	2855	-39.65	20230227	1335	29.06	20230103	5840	-70.50	20220927	1320	30.53	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
128	20230809	100510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-11	5	-0.65	711323	421	2.27	1705	1705	1673	2200	1188	1696	1689.60	0.51	0	-343	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	515	-1.53	6.15	12	0.00	-1104.00	274.00	5840	20220927	-71.15	1320	20221223	27.65	2855	-40.98	20230227	1335	26.22	20230103	5840	-71.15	20220927	1320	27.65	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
129	20230809	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1696	0	3	0.00	0	0	0.00	0	0	0	2200	1188	1696	0.00	0.51	0	0	1771	1733	1712	1674	1653	1723	1664	153	506	500	0	1	1	30547639	518	-1.54	6.19	12	0.00	-1104.00	274.00	5840	20220927	-70.96	1320	20221223	28.48	2855	-40.60	20230227	1335	27.04	20230103	5840	-70.96	20220927	1320	28.48	20221223	0.00	N	064090	500	152 억		156736	N	N	0	N	00	N
130	20230808	160522	51	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-9	5	-0.53	31662675	18506	116.19	1705	1750	1691	2215	1194	1705	1710.94	0.52	0	-2057	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	518	-1.54	6.19	12	0.06	-1104.00	274.00	5840	20220927	-70.96	1320	20221223	28.48	2855	-40.60	20230227	1335	27.04	20230103	5840	-70.96	20220927	1320	28.48	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
131	20230808	150515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1697	-8	5	-0.47	30656787	17913	112.47	1705	1750	1691	2215	1194	1705	1711.43	0.52	0	-2019	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	518	-1.54	6.19	12	0.06	-1104.00	274.00	5840	20220927	-70.94	1320	20221223	28.56	2855	-40.56	20230227	1335	27.12	20230103	5840	-70.94	20220927	1320	28.56	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
132	20230808	140512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1697	-8	5	-0.47	28743620	16797	105.46	1705	1750	1691	2215	1194	1705	1711.24	0.52	0	-1733	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	518	-1.54	6.19	12	0.05	-1104.00	274.00	5840	20220927	-70.94	1320	20221223	28.56	2855	-40.56	20230227	1335	27.12	20230103	5840	-70.94	20220927	1320	28.56	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
133	20230808	130506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-11	5	-0.65	21597310	12617	79.22	1705	1750	1691	2215	1194	1705	1711.76	0.52	0	-1751	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	517	-1.53	6.18	12	0.04	-1104.00	274.00	5840	20220927	-70.99	1320	20221223	28.33	2855	-40.67	20230227	1335	26.89	20230103	5840	-70.99	20220927	1320	28.33	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
134	20230808	120512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1714	9	2	0.53	18021430	10523	66.07	1705	1750	1691	2215	1194	1705	1712.58	0.52	0	-967	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	524	-1.55	6.26	12	0.03	-1104.00	274.00	5840	20220927	-70.65	1320	20221223	29.85	2855	-39.96	20230227	1335	28.39	20230103	5840	-70.65	20220927	1320	29.85	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
135	20230808	110506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1715	10	2	0.59	18009432	10516	66.03	1705	1750	1691	2215	1194	1705	1712.57	0.52	0	-960	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	524	-1.55	6.26	12	0.03	-1104.00	274.00	5840	20220927	-70.63	1320	20221223	29.92	2855	-39.93	20230227	1335	28.46	20230103	5840	-70.63	20220927	1320	29.92	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
136	20230808	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1706	1	2	0.06	7813339	4521	28.39	1705	1750	1693	2215	1194	1705	1728.23	0.52	0	-32	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	521	-1.55	6.23	12	0.01	-1104.00	274.00	5840	20220927	-70.79	1320	20221223	29.24	2855	-40.25	20230227	1335	27.79	20230103	5840	-70.79	20220927	1320	29.24	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
137	20230808	090514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1705	0	3	0.00	0	0	0.00	0	0	0	2215	1194	1705	0.00	0.52	0	0	1748	1726	1683	1661	1618	1737	1672	153	510	500	0	1	1	30547639	521	-1.54	6.22	12	0.00	-1104.00	274.00	5840	20220927	-70.80	1320	20221223	29.17	2855	-40.28	20230227	1335	27.72	20230103	5840	-70.80	20220927	1320	29.17	20221223	0.00	N	064090	500	152 억		158793	N	N	0	N	00	N
138	20230807	160512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1705	6	2	0.35	26845477	15927	52.48	1698	1705	1640	2205	1190	1699	1685.53	0.53	0	-3804	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	521	-1.54	6.22	12	0.05	-1104.00	274.00	5840	20220927	-70.80	1320	20221223	29.17	2855	-40.28	20230227	1335	27.72	20230103	5840	-70.80	20220927	1320	29.17	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
139	20230807	150510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1700	1	2	0.06	26467117	15705	51.75	1698	1705	1640	2205	1190	1699	1685.27	0.53	0	-3738	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	519	-1.54	6.20	12	0.05	-1104.00	274.00	5840	20220927	-70.89	1320	20221223	28.79	2855	-40.46	20230227	1335	27.34	20230103	5840	-70.89	20220927	1320	28.79	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
140	20230807	140512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1702	3	2	0.18	20473145	12182	40.14	1698	1703	1640	2205	1190	1699	1680.61	0.53	0	-3160	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	520	-1.54	6.21	12	0.04	-1104.00	274.00	5840	20220927	-70.86	1320	20221223	28.94	2855	-40.39	20230227	1335	27.49	20230103	5840	-70.86	20220927	1320	28.94	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
141	20230807	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1662	-37	5	-2.18	16359200	9740	32.10	1698	1699	1640	2205	1190	1699	1679.59	0.53	0	-2511	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	508	-1.51	6.07	12	0.03	-1104.00	274.00	5840	20220927	-71.54	1320	20221223	25.91	2855	-41.79	20230227	1335	24.49	20230103	5840	-71.54	20220927	1320	25.91	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
142	20230807	120507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1697	-2	5	-0.12	12573365	7501	24.72	1698	1699	1640	2205	1190	1699	1676.23	0.53	0	-2136	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	518	-1.54	6.19	12	0.02	-1104.00	274.00	5840	20220927	-70.94	1320	20221223	28.56	2855	-40.56	20230227	1335	27.12	20230103	5840	-70.94	20220927	1320	28.56	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
143	20230807	110504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1661	-38	5	-2.24	12569971	7499	24.71	1698	1699	1640	2205	1190	1699	1676.22	0.53	0	-2134	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	507	-1.50	6.06	12	0.02	-1104.00	274.00	5840	20220927	-71.56	1320	20221223	25.83	2855	-41.82	20230227	1335	24.42	20230103	5840	-71.56	20220927	1320	25.83	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
144	20230807	100509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1657	-42	5	-2.47	9731740	5805	19.13	1698	1699	1640	2205	1190	1699	1676.44	0.53	0	-1609	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	506	-1.50	6.05	12	0.02	-1104.00	274.00	5840	20220927	-71.63	1320	20221223	25.53	2855	-41.96	20230227	1335	24.12	20230103	5840	-71.63	20220927	1320	25.53	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
145	20230807	090508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-59	5	-3.47	3338	2	0.01	1698	1698	1640	2205	1190	1699	1669.00	0.53	0	0	1766	1732	1666	1632	1566	1749	1649	153	507	500	0	1	1	30547639	501	-1.49	5.99	12	0.00	-1104.00	274.00	5840	20220927	-71.92	1320	20221223	24.24	2855	-42.56	20230227	1335	22.85	20230103	5840	-71.92	20220927	1320	24.24	20221223	0.00	N	064090	500	152 억		162602	N	N	0	N	00	N
146	20230804	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1699	48	2	2.91	49962463	30347	461.48	1657	1700	1600	2145	1156	1651	1646.37	0.54	0	-2137	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	519	-1.54	6.20	12	0.10	-1104.00	274.00	5840	20220927	-70.91	1320	20221223	28.71	2855	-40.49	20230227	1335	27.27	20230103	5840	-70.91	20220927	1320	28.71	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
147	20230804	150505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1652	1	2	0.06	35719760	21778	331.17	1657	1664	1600	2145	1156	1651	1640.18	0.54	0	-1736	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	505	-1.50	6.03	12	0.07	-1104.00	274.00	5840	20220927	-71.71	1320	20221223	25.15	2855	-42.14	20230227	1335	23.75	20230103	5840	-71.71	20220927	1320	25.15	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
148	20230804	140512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1655	4	2	0.24	35145499	21431	325.90	1657	1664	1600	2145	1156	1651	1639.94	0.54	0	-1700	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	506	-1.50	6.04	12	0.07	-1104.00	274.00	5840	20220927	-71.66	1320	20221223	25.38	2855	-42.03	20230227	1335	23.97	20230103	5840	-71.66	20220927	1320	25.38	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
149	20230804	130503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1653	2	2	0.12	28268714	17279	262.76	1657	1664	1600	2145	1156	1651	1636.02	0.54	0	-1578	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	505	-1.50	6.03	12	0.06	-1104.00	274.00	5840	20220927	-71.70	1320	20221223	25.23	2855	-42.10	20230227	1335	23.82	20230103	5840	-71.70	20220927	1320	25.23	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
150	20230804	120503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1664	13	2	0.79	27821733	17010	258.67	1657	1664	1600	2145	1156	1651	1635.61	0.54	0	-1465	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	508	-1.51	6.07	12	0.06	-1104.00	274.00	5840	20220927	-71.51	1320	20221223	26.06	2855	-41.72	20230227	1335	24.64	20230103	5840	-71.51	20220927	1320	26.06	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
151	20230804	110507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-29	5	-1.76	11995574	7418	112.80	1657	1657	1600	2145	1156	1651	1617.09	0.54	0	-678	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	495	-1.47	5.92	12	0.02	-1104.00	274.00	5840	20220927	-72.23	1320	20221223	22.88	2855	-43.19	20230227	1335	21.50	20230103	5840	-72.23	20220927	1320	22.88	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
152	20230804	100500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1606	-45	5	-2.73	11223059	6940	105.54	1657	1657	1600	2145	1156	1651	1617.16	0.54	0	-296	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	491	-1.45	5.86	12	0.02	-1104.00	274.00	5840	20220927	-72.50	1320	20221223	21.67	2855	-43.75	20230227	1335	20.30	20230103	5840	-72.50	20220927	1320	21.67	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
153	20230804	090500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-51	5	-3.09	6349368	3907	59.41	1657	1657	1600	2145	1156	1651	1625.13	0.54	0	-215	1723	1687	1629	1593	1535	1705	1611	153	494	500	0	1	1	30547639	489	-1.45	5.84	12	0.01	-1104.00	274.00	5840	20220927	-72.60	1320	20221223	21.21	2855	-43.96	20230227	1335	19.85	20230103	5840	-72.60	20220927	1320	21.21	20221223	0.00	N	064090	500	152 억		164732	N	N	0	N	00	N
154	20230803	160501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1651	28	2	1.73	10444122	6576	32.57	1600	1665	1571	2105	1137	1623	1588.22	0.55	0	-3350	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	504	-1.50	6.03	12	0.02	-1104.00	274.00	5840	20220927	-71.73	1320	20221223	25.08	2855	-42.17	20230227	1335	23.67	20230103	5840	-71.73	20220927	1320	25.08	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
155	20230803	150504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-12	5	-0.74	9693736	6114	30.28	1600	1635	1571	2105	1137	1623	1585.50	0.55	0	-3220	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	492	-1.46	5.88	12	0.02	-1104.00	274.00	5840	20220927	-72.41	1320	20221223	22.05	2855	-43.57	20230227	1335	20.67	20230103	5840	-72.41	20220927	1320	22.05	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
156	20230803	140459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-46	5	-2.83	9187748	5796	28.71	1600	1635	1571	2105	1137	1623	1585.19	0.55	0	-3009	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	482	-1.43	5.76	12	0.02	-1104.00	274.00	5840	20220927	-73.00	1320	20221223	19.47	2855	-44.76	20230227	1335	18.13	20230103	5840	-73.00	20220927	1320	19.47	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
157	20230803	130503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-48	5	-2.96	8721642	5504	27.26	1600	1635	1571	2105	1137	1623	1584.60	0.55	0	-2859	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	481	-1.43	5.75	12	0.02	-1104.00	274.00	5840	20220927	-73.03	1320	20221223	19.32	2855	-44.83	20230227	1335	17.98	20230103	5840	-73.03	20220927	1320	19.32	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
158	20230803	120503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-30	5	-1.85	6362038	4008	19.85	1600	1635	1571	2105	1137	1623	1587.33	0.55	0	-2673	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	487	-1.44	5.81	12	0.01	-1104.00	274.00	5840	20220927	-72.72	1320	20221223	20.68	2855	-44.20	20230227	1335	19.33	20230103	5840	-72.72	20220927	1320	20.68	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
159	20230803	110458	51	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-25	5	-1.54	6116398	3852	19.08	1600	1635	1571	2105	1137	1623	1587.85	0.55	0	-2518	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	488	-1.45	5.83	12	0.01	-1104.00	274.00	5840	20220927	-72.64	1320	20221223	21.06	2855	-44.03	20230227	1335	19.70	20230103	5840	-72.64	20220927	1320	21.06	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
160	20230803	100458	51	100.00	KOSDAQ		유통	N	N	N	N		N	1616	-7	5	-0.43	5691018	3582	17.74	1600	1635	1571	2105	1137	1623	1588.78	0.55	0	-2386	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	494	-1.46	5.90	12	0.01	-1104.00	274.00	5840	20220927	-72.33	1320	20221223	22.42	2855	-43.40	20230227	1335	21.05	20230103	5840	-72.33	20220927	1320	22.42	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
161	20230803	090457	51	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-23	5	-1.42	800000	500	2.48	1600	1600	1600	2105	1137	1623	1600.00	0.55	0	-44	1726	1674	1627	1575	1528	1651	1552	153	484	500	0	1	1	30547639	489	-1.45	5.84	12	0.00	-1104.00	274.00	5840	20220927	-72.60	1320	20221223	21.21	2855	-43.96	20230227	1335	19.85	20230103	5840	-72.60	20220927	1320	21.21	20221223	0.00	N	064090	500	152 억		168089	N	N	0	N	00	N
162	20230802	160501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1623	2	2	0.12	32583628	20190	156.40	1630	1679	1580	2105	1135	1621	1613.85	0.57	0	-6475	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	496	-1.47	5.92	12	0.07	-1104.00	274.00	5840	20220927	-72.21	1320	20221223	22.95	2855	-43.15	20230227	1335	21.57	20230103	5840	-72.21	20220927	1320	22.95	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
163	20230802	150507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1623	2	2	0.12	30945343	19180	148.58	1630	1679	1580	2105	1135	1621	1613.42	0.57	0	-6424	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	496	-1.47	5.92	12	0.06	-1104.00	274.00	5840	20220927	-72.21	1320	20221223	22.95	2855	-43.15	20230227	1335	21.57	20230103	5840	-72.21	20220927	1320	22.95	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
164	20230802	140501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-13	5	-0.80	23436575	14458	112.00	1630	1679	1592	2105	1135	1621	1621.01	0.57	0	-5170	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	491	-1.46	5.87	12	0.05	-1104.00	274.00	5840	20220927	-72.47	1320	20221223	21.82	2855	-43.68	20230227	1335	20.45	20230103	5840	-72.47	20220927	1320	21.82	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
165	20230802	130459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1624	3	2	0.19	20943630	12903	99.95	1630	1679	1600	2105	1135	1621	1623.16	0.57	0	-4723	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	496	-1.47	5.93	12	0.04	-1104.00	274.00	5840	20220927	-72.19	1320	20221223	23.03	2855	-43.12	20230227	1335	21.65	20230103	5840	-72.19	20220927	1320	23.03	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
166	20230802	120455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1627	6	2	0.37	20788214	12806	99.20	1630	1679	1600	2105	1135	1621	1623.32	0.57	0	-4627	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	497	-1.47	5.94	12	0.04	-1104.00	274.00	5840	20220927	-72.14	1320	20221223	23.26	2855	-43.01	20230227	1335	21.87	20230103	5840	-72.14	20220927	1320	23.26	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
167	20230802	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-19	5	-1.17	20314185	12513	96.93	1630	1679	1600	2105	1135	1621	1623.45	0.57	0	-4489	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	489	-1.45	5.85	12	0.04	-1104.00	274.00	5840	20220927	-72.57	1320	20221223	21.36	2855	-43.89	20230227	1335	20.00	20230103	5840	-72.57	20220927	1320	21.36	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
168	20230802	100456	51	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-20	5	-1.23	14245043	8722	67.57	1630	1679	1600	2105	1135	1621	1633.23	0.57	0	-3998	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	489	-1.45	5.84	12	0.03	-1104.00	274.00	5840	20220927	-72.59	1320	20221223	21.29	2855	-43.92	20230227	1335	19.93	20230103	5840	-72.59	20220927	1320	21.29	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
169	20230802	090456	51	100.00	KOSDAQ		유통	N	N	N	N		N	1621	0	3	0.00	0	0	0.00	0	0	0	2105	1135	1621	0.00	0.57	0	0	1809	1715	1661	1567	1513	1762	1614	153	485	500	0	1	1	30547639	495	-1.47	5.92	12	0.00	-1104.00	274.00	5840	20220927	-72.24	1320	20221223	22.80	2855	-43.22	20230227	1335	21.42	20230103	5840	-72.24	20220927	1320	22.80	20221223	0.00	N	064090	500	152 억		174564	N	N	0	N	00	N
170	20230801	160457	51	100.00	KOSDAQ		유통	N	N	N	N		N	1621	-24	5	-1.46	20759752	12705	239.04	1620	1755	1607	2135	1152	1645	1633.98	0.58	0	-2258	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	495	-1.47	5.92	12	0.04	-1104.00	274.00	5840	20220927	-72.24	1320	20221223	22.80	2855	-43.22	20230227	1335	21.42	20230103	5840	-72.24	20220927	1320	22.80	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
171	20230801	150453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-25	5	-1.52	16166230	9870	185.70	1620	1755	1607	2135	1152	1645	1637.92	0.58	0	-508	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	495	-1.47	5.91	12	0.03	-1104.00	274.00	5840	20220927	-72.26	1320	20221223	22.73	2855	-43.26	20230227	1335	21.35	20230103	5840	-72.26	20220927	1320	22.73	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
172	20230801	140503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-18	5	-1.09	15918370	9717	182.82	1620	1755	1607	2135	1152	1645	1638.20	0.58	0	-508	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	497	-1.47	5.94	12	0.03	-1104.00	274.00	5840	20220927	-72.14	1320	20221223	23.26	2855	-43.01	20230227	1335	21.87	20230103	5840	-72.14	20220927	1320	23.26	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
173	20230801	130453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-32	5	-1.95	15622640	9535	179.40	1620	1755	1607	2135	1152	1645	1638.45	0.58	0	-384	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	493	-1.46	5.89	12	0.03	-1104.00	274.00	5840	20220927	-72.38	1320	20221223	22.20	2855	-43.50	20230227	1335	20.82	20230103	5840	-72.38	20220927	1320	22.20	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
174	20230801	120453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-21	5	-1.28	13706537	8352	157.14	1620	1755	1607	2135	1152	1645	1641.11	0.58	0	-40	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	496	-1.47	5.93	12	0.03	-1104.00	274.00	5840	20220927	-72.19	1320	20221223	23.03	2855	-43.12	20230227	1335	21.65	20230103	5840	-72.19	20220927	1320	23.03	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
175	20230801	110451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1619	-26	5	-1.58	12876693	7841	147.53	1620	1755	1607	2135	1152	1645	1642.23	0.58	0	468	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	495	-1.47	5.91	12	0.03	-1104.00	274.00	5840	20220927	-72.28	1320	20221223	22.65	2855	-43.29	20230227	1335	21.27	20230103	5840	-72.28	20220927	1320	22.65	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
176	20230801	100456	51	100.00	KOSDAQ		유통	N	N	N	N		N	1636	-9	5	-0.55	9963327	6043	113.70	1620	1755	1620	2135	1152	1645	1648.74	0.58	0	590	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	500	-1.48	5.97	12	0.02	-1104.00	274.00	5840	20220927	-71.99	1320	20221223	23.94	2855	-42.70	20230227	1335	22.55	20230103	5840	-71.99	20220927	1320	23.94	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N
177	20230801	090450	51	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-25	5	-1.52	19440	12	0.23	1620	1620	1620	2135	1152	1645	1620.00	0.58	0	0	1671	1657	1631	1617	1591	1665	1625	153	491	500	0	1	1	30547639	495	-1.47	5.91	12	0.00	-1104.00	274.00	5840	20220927	-72.26	1320	20221223	22.73	2855	-43.26	20230227	1335	21.35	20230103	5840	-72.26	20220927	1320	22.73	20221223	0.00	N	064090	500	152 억		176822	N	N	0	N	00	N