KissMeData/223310/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	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	1	2	0.05	93032874	50396	121.34	1844	1867	1826	2395	1291	1844	1846.06	0.00	0	5328	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	290	-11.53	1.21	12	0.32	-160.00	1522.00	3845	20230620	-52.02	1633	20230726	12.98	3845	-52.02	20230620	1633	12.98	20230726	3845	-52.02	20230620	1633	12.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
3	20230831	151242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	1	2	0.05	88650345	48020	115.62	1844	1867	1826	2395	1291	1844	1846.11	0.00	0	5443	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	290	-11.53	1.21	12	0.31	-160.00	1522.00	3845	20230620	-52.02	1633	20230726	12.98	3845	-52.02	20230620	1633	12.98	20230726	3845	-52.02	20230620	1633	12.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
4	20230831	141353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	1	2	0.05	74623168	40405	97.28	1844	1867	1826	2395	1291	1844	1846.88	0.00	0	5292	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	290	-11.53	1.21	12	0.26	-160.00	1522.00	3845	20230620	-52.02	1633	20230726	12.98	3845	-52.02	20230620	1633	12.98	20230726	3845	-52.02	20230620	1633	12.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
5	20230831	131316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	1	2	0.05	69668735	37718	90.81	1844	1867	1826	2395	1291	1844	1847.10	0.00	0	5806	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	290	-11.53	1.21	12	0.24	-160.00	1522.00	3845	20230620	-52.02	1633	20230726	12.98	3845	-52.02	20230620	1633	12.98	20230726	3845	-52.02	20230620	1633	12.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
6	20230831	121403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	3	2	0.16	65803602	35623	85.77	1844	1867	1826	2395	1291	1844	1847.22	0.00	0	5760	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	291	-11.54	1.21	12	0.23	-160.00	1522.00	3845	20230620	-51.96	1633	20230726	13.10	3845	-51.96	20230620	1633	13.10	20230726	3845	-51.96	20230620	1633	13.10	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
7	20230831	111836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	-1	5	-0.05	61060762	33059	79.60	1844	1867	1826	2395	1291	1844	1847.02	0.00	0	4957	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	290	-11.52	1.21	12	0.21	-160.00	1522.00	3845	20230620	-52.07	1633	20230726	12.86	3845	-52.07	20230620	1633	12.86	20230726	3845	-52.07	20230620	1633	12.86	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
8	20230831	101451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	16	2	0.87	32141644	17432	41.97	1844	1867	1826	2395	1291	1844	1843.83	0.00	0	1448	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	293	-11.62	1.22	12	0.11	-160.00	1522.00	3845	20230620	-51.63	1633	20230726	13.90	3845	-51.63	20230620	1633	13.90	20230726	3845	-51.63	20230620	1633	13.90	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
9	20230831	091320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-7	5	-0.38	16209536	8790	21.16	1844	1854	1837	2395	1291	1844	1844.09	0.00	0	-593	1906	1875	1847	1816	1788	1890	1831	16	551	100	1250	1	1	15730371	289	-11.48	1.21	12	0.06	-160.00	1522.00	3845	20230620	-52.22	1633	20230726	12.49	3845	-52.22	20230620	1633	12.49	20230726	3845	-52.22	20230620	1633	12.49	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
10	20230830	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	25	2	1.37	72654436	39553	78.07	1819	1878	1819	2360	1274	1819	1836.88	0.00	0	8075	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	290	-11.53	1.21	12	0.25	-160.00	1522.00	3845	20230620	-52.04	1633	20230726	12.92	3845	-52.04	20230620	1633	12.92	20230726	3845	-52.04	20230620	1633	12.92	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
11	20230830	151221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	12	2	0.66	72386482	39407	77.79	1819	1878	1819	2360	1274	1819	1836.89	0.00	0	8096	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	288	-11.44	1.20	12	0.25	-160.00	1522.00	3845	20230620	-52.38	1633	20230726	12.12	3845	-52.38	20230620	1633	12.12	20230726	3845	-52.38	20230620	1633	12.12	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
12	20230830	141310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	16	2	0.88	68858320	37482	73.99	1819	1878	1819	2360	1274	1819	1837.10	0.00	0	7539	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	289	-11.47	1.21	12	0.24	-160.00	1522.00	3845	20230620	-52.28	1633	20230726	12.37	3845	-52.28	20230620	1633	12.37	20230726	3845	-52.28	20230620	1633	12.37	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
13	20230830	131300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	7	2	0.38	53801446	29334	57.90	1819	1878	1819	2360	1274	1819	1834.10	0.00	0	6114	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	287	-11.41	1.20	12	0.19	-160.00	1522.00	3845	20230620	-52.51	1633	20230726	11.82	3845	-52.51	20230620	1633	11.82	20230726	3845	-52.51	20230620	1633	11.82	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
14	20230830	121314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	10	2	0.55	47623054	25954	51.23	1819	1878	1819	2360	1274	1819	1834.90	0.00	0	4950	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	288	-11.43	1.20	12	0.16	-160.00	1522.00	3845	20230620	-52.43	1633	20230726	12.00	3845	-52.43	20230620	1633	12.00	20230726	3845	-52.43	20230620	1633	12.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
15	20230830	111818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	15	2	0.82	45280818	24675	48.71	1819	1878	1819	2360	1274	1819	1835.09	0.00	0	4832	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	288	-11.46	1.20	12	0.16	-160.00	1522.00	3845	20230620	-52.30	1633	20230726	12.31	3845	-52.30	20230620	1633	12.31	20230726	3845	-52.30	20230620	1633	12.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
16	20230830	101352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	23	2	1.26	30170109	16425	32.42	1819	1878	1819	2360	1274	1819	1836.84	0.00	0	3614	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	290	-11.51	1.21	12	0.10	-160.00	1522.00	3845	20230620	-52.09	1633	20230726	12.80	3845	-52.09	20230620	1633	12.80	20230726	3845	-52.09	20230620	1633	12.80	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
17	20230830	091254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	50	2	2.75	10898635	5919	11.68	1819	1878	1819	2360	1274	1819	1841.30	0.00	0	645	1869	1844	1827	1802	1785	1835	1793	16	541	100	1230	1	1	15730371	294	-11.68	1.23	12	0.04	-160.00	1522.00	3845	20230620	-51.39	1633	20230726	14.45	3845	-51.39	20230620	1633	14.45	20230726	3845	-51.39	20230620	1633	14.45	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
18	20230829	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-1	5	-0.05	92227975	50661	90.18	1830	1852	1810	2365	1274	1820	1820.49	0.00	0	-10518	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	286	-11.37	1.20	12	0.32	-160.00	1522.00	3845	20230620	-52.69	1633	20230726	11.39	3845	-52.69	20230620	1633	11.39	20230726	3845	-52.69	20230620	1633	11.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
19	20230829	151228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-9	5	-0.49	83219414	45687	81.33	1830	1852	1811	2365	1274	1820	1821.51	0.00	0	-10160	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	285	-11.32	1.19	12	0.29	-160.00	1522.00	3845	20230620	-52.90	1633	20230726	10.90	3845	-52.90	20230620	1633	10.90	20230726	3845	-52.90	20230620	1633	10.90	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
20	20230829	141354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-5	5	-0.27	71167588	39044	69.50	1830	1852	1813	2365	1274	1820	1822.75	0.00	0	-9953	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	286	-11.34	1.19	12	0.25	-160.00	1522.00	3845	20230620	-52.80	1633	20230726	11.15	3845	-52.80	20230620	1633	11.15	20230726	3845	-52.80	20230620	1633	11.15	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
21	20230829	131256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	1	2	0.05	54953378	30126	53.63	1830	1852	1813	2365	1274	1820	1824.12	0.00	0	-8640	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	286	-11.38	1.20	12	0.19	-160.00	1522.00	3845	20230620	-52.64	1633	20230726	11.51	3845	-52.64	20230620	1633	11.51	20230726	3845	-52.64	20230620	1633	11.51	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
22	20230829	121349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	2	2	0.11	50369828	27610	49.15	1830	1852	1813	2365	1274	1820	1824.33	0.00	0	-8751	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	287	-11.39	1.20	12	0.18	-160.00	1522.00	3845	20230620	-52.61	1633	20230726	11.57	3845	-52.61	20230620	1633	11.57	20230726	3845	-52.61	20230620	1633	11.57	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
23	20230829	112031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	3	2	0.16	47013401	25766	45.86	1830	1852	1813	2365	1274	1820	1824.63	0.00	0	-8704	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	287	-11.39	1.20	12	0.16	-160.00	1522.00	3845	20230620	-52.59	1633	20230726	11.64	3845	-52.59	20230620	1633	11.64	20230726	3845	-52.59	20230620	1633	11.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
24	20230829	101448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-4	5	-0.22	36982984	20260	36.06	1830	1852	1813	2365	1274	1820	1825.42	0.00	0	-9744	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	286	-11.35	1.19	12	0.13	-160.00	1522.00	3845	20230620	-52.77	1633	20230726	11.21	3845	-52.77	20230620	1633	11.21	20230726	3845	-52.77	20230620	1633	11.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
25	20230829	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	30	2	1.65	10356937	5642	10.04	1830	1852	1830	2365	1274	1820	1835.69	0.00	0	588	1890	1855	1831	1796	1772	1843	1784	16	545	100	1230	1	1	15730371	291	-11.56	1.22	12	0.04	-160.00	1522.00	3845	20230620	-51.89	1633	20230726	13.29	3845	-51.89	20230620	1633	13.29	20230726	3845	-51.89	20230620	1633	13.29	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
26	20230828	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-5	5	-0.27	102320289	56020	143.80	1825	1866	1807	2370	1278	1825	1826.50	0.00	0	10709	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	286	-11.38	1.20	12	0.36	-160.00	1522.00	3845	20230620	-52.67	1633	20230726	11.45	3845	-52.67	20230620	1633	11.45	20230726	3845	-52.67	20230620	1633	11.45	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
27	20230828	150945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-5	5	-0.27	99841283	54658	140.31	1825	1866	1807	2370	1278	1825	1826.65	0.00	0	10665	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	286	-11.38	1.20	12	0.35	-160.00	1522.00	3845	20230620	-52.67	1633	20230726	11.45	3845	-52.67	20230620	1633	11.45	20230726	3845	-52.67	20230620	1633	11.45	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
28	20230828	140946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	4	2	0.22	86501863	47363	121.58	1825	1866	1807	2370	1278	1825	1826.36	0.00	0	9726	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	288	-11.43	1.20	12	0.30	-160.00	1522.00	3845	20230620	-52.43	1633	20230726	12.00	3845	-52.43	20230620	1633	12.00	20230726	3845	-52.43	20230620	1633	12.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
29	20230828	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	10	2	0.55	80758153	44210	113.49	1825	1866	1807	2370	1278	1825	1826.69	0.00	0	9084	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	289	-11.47	1.21	12	0.28	-160.00	1522.00	3845	20230620	-52.28	1633	20230726	12.37	3845	-52.28	20230620	1633	12.37	20230726	3845	-52.28	20230620	1633	12.37	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
30	20230828	120947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	-2	5	-0.11	76703217	41985	107.78	1825	1866	1807	2370	1278	1825	1826.92	0.00	0	8337	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	287	-11.39	1.20	12	0.27	-160.00	1522.00	3845	20230620	-52.59	1633	20230726	11.64	3845	-52.59	20230620	1633	11.64	20230726	3845	-52.59	20230620	1633	11.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
31	20230828	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	15	2	0.82	46190133	25276	64.88	1825	1866	1807	2370	1278	1825	1827.43	0.00	0	1286	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	289	-11.50	1.21	12	0.16	-160.00	1522.00	3845	20230620	-52.15	1633	20230726	12.68	3845	-52.15	20230620	1633	12.68	20230726	3845	-52.15	20230620	1633	12.68	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
32	20230828	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	16	2	0.88	40430149	22142	56.84	1825	1866	1807	2370	1278	1825	1825.95	0.00	0	703	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	290	-11.51	1.21	12	0.14	-160.00	1522.00	3845	20230620	-52.12	1633	20230726	12.74	3845	-52.12	20230620	1633	12.74	20230726	3845	-52.12	20230620	1633	12.74	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
33	20230828	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-16	5	-0.88	28931690	15867	40.73	1825	1855	1807	2370	1278	1825	1823.39	0.00	0	-512	1978	1901	1853	1776	1728	1877	1752	16	545	100	1240	1	1	15730371	285	-11.31	1.19	12	0.10	-160.00	1522.00	3845	20230620	-52.95	1633	20230726	10.78	3845	-52.95	20230620	1633	10.78	20230726	3845	-52.95	20230620	1633	10.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
34	20230825	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-85	5	-4.45	72302156	38886	44.69	1910	1930	1805	2480	1337	1910	1859.55	0.00	0	-6932	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	287	-11.41	1.20	12	0.25	-160.00	1522.00	3845	20230620	-52.54	1633	20230726	11.76	3845	-52.54	20230620	1633	11.76	20230726	3845	-52.54	20230620	1633	11.76	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
35	20230825	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-93	5	-4.87	69932346	37590	43.20	1910	1930	1805	2480	1337	1910	1860.40	0.00	0	-6914	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	286	-11.36	1.19	12	0.24	-160.00	1522.00	3845	20230620	-52.74	1633	20230726	11.27	3845	-52.74	20230620	1633	11.27	20230726	3845	-52.74	20230620	1633	11.27	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
36	20230825	140943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-73	5	-3.82	58239010	31183	35.83	1910	1930	1805	2480	1337	1910	1867.65	0.00	0	-6856	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	289	-11.48	1.21	12	0.20	-160.00	1522.00	3845	20230620	-52.22	1633	20230726	12.49	3845	-52.22	20230620	1633	12.49	20230726	3845	-52.22	20230620	1633	12.49	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
37	20230825	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-70	5	-3.66	51530383	27521	31.63	1910	1930	1805	2480	1337	1910	1872.40	0.00	0	-6770	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	289	-11.50	1.21	12	0.17	-160.00	1522.00	3845	20230620	-52.15	1633	20230726	12.68	3845	-52.15	20230620	1633	12.68	20230726	3845	-52.15	20230620	1633	12.68	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
38	20230825	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	-68	5	-3.56	42733084	22752	26.15	1910	1930	1842	2480	1337	1910	1878.21	0.00	0	-4211	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	290	-11.51	1.21	12	0.14	-160.00	1522.00	3845	20230620	-52.09	1633	20230726	12.80	3845	-52.09	20230620	1633	12.80	20230726	3845	-52.09	20230620	1633	12.80	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
39	20230825	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-40	5	-2.09	36483054	19379	22.27	1910	1930	1850	2480	1337	1910	1882.61	0.00	0	-3600	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	294	-11.69	1.23	12	0.12	-160.00	1522.00	3845	20230620	-51.37	1633	20230726	14.51	3845	-51.37	20230620	1633	14.51	20230726	3845	-51.37	20230620	1633	14.51	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
40	20230825	100944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-30	5	-1.57	33011879	17524	20.14	1910	1930	1850	2480	1337	1910	1883.81	0.00	0	-2355	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	296	-11.75	1.24	12	0.11	-160.00	1522.00	3845	20230620	-51.11	1633	20230726	15.13	3845	-51.11	20230620	1633	15.13	20230726	3845	-51.11	20230620	1633	15.13	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
41	20230825	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	20	2	1.05	9382903	4933	5.67	1910	1930	1875	2480	1337	1910	1902.07	0.00	0	-743	2040	1975	1874	1809	1708	2007	1841	16	570	100	1290	1	1	15730371	304	-12.06	1.27	12	0.03	-160.00	1522.00	3845	20230620	-49.80	1633	20230726	18.19	3845	-49.80	20230620	1633	18.19	20230726	3845	-49.80	20230620	1633	18.19	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
42	20230824	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	110	2	6.11	165133595	87016	123.82	1792	1939	1773	2340	1260	1800	1897.74	0.00	0	19918	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	300	-11.94	1.25	12	0.55	-160.00	1522.00	3845	20230620	-50.33	1633	20230726	16.96	3845	-50.33	20230620	1633	16.96	20230726	3845	-50.33	20230620	1633	16.96	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
43	20230824	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	107	2	5.94	162715463	85750	122.02	1792	1939	1773	2340	1260	1800	1897.56	0.00	0	20109	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	300	-11.92	1.25	12	0.55	-160.00	1522.00	3845	20230620	-50.40	1633	20230726	16.78	3845	-50.40	20230620	1633	16.78	20230726	3845	-50.40	20230620	1633	16.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
44	20230824	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	100	2	5.56	152401886	80349	114.33	1792	1939	1773	2340	1260	1800	1896.75	0.00	0	19713	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	299	-11.88	1.25	12	0.51	-160.00	1522.00	3845	20230620	-50.59	1633	20230726	16.35	3845	-50.59	20230620	1633	16.35	20230726	3845	-50.59	20230620	1633	16.35	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
45	20230824	130936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	114	2	6.33	146040883	77024	109.60	1792	1939	1773	2340	1260	1800	1896.04	0.00	0	17797	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	301	-11.96	1.26	12	0.49	-160.00	1522.00	3845	20230620	-50.22	1633	20230726	17.21	3845	-50.22	20230620	1633	17.21	20230726	3845	-50.22	20230620	1633	17.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
46	20230824	120939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	110	2	6.11	143488002	75690	107.70	1792	1939	1773	2340	1260	1800	1895.73	0.00	0	17424	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	300	-11.94	1.25	12	0.48	-160.00	1522.00	3845	20230620	-50.33	1633	20230726	16.96	3845	-50.33	20230620	1633	16.96	20230726	3845	-50.33	20230620	1633	16.96	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
47	20230824	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	111	2	6.17	130531520	68910	98.05	1792	1939	1773	2340	1260	1800	1894.23	0.00	0	19257	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	301	-11.94	1.26	12	0.44	-160.00	1522.00	3845	20230620	-50.30	1633	20230726	17.02	3845	-50.30	20230620	1633	17.02	20230726	3845	-50.30	20230620	1633	17.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
48	20230824	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	125	2	6.94	105566285	55995	79.68	1792	1939	1773	2340	1260	1800	1885.28	0.00	0	15219	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	303	-12.03	1.26	12	0.36	-160.00	1522.00	3845	20230620	-49.93	1633	20230726	17.88	3845	-49.93	20230620	1633	17.88	20230726	3845	-49.93	20230620	1633	17.88	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
49	20230824	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	68	2	3.78	30657204	16803	23.91	1792	1915	1773	2340	1260	1800	1824.51	0.00	0	3474	1950	1874	1836	1760	1722	1856	1742	16	540	100	1220	1	1	15730371	294	-11.68	1.23	12	0.11	-160.00	1522.00	3845	20230620	-51.42	1633	20230726	14.39	3845	-51.42	20230620	1633	14.39	20230726	3845	-51.42	20230620	1633	14.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
50	20230823	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-90	5	-4.76	128214438	70253	119.38	1909	1912	1798	2455	1323	1890	1825.07	0.00	0	-15944	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	283	-11.25	1.18	12	0.45	-160.00	1522.00	3845	20230620	-53.19	1633	20230726	10.23	3845	-53.19	20230620	1633	10.23	20230726	3845	-53.19	20230620	1633	10.23	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
51	20230823	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1807	-83	5	-4.39	119362440	65335	111.03	1909	1912	1800	2455	1323	1890	1826.93	0.00	0	-14373	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	284	-11.29	1.19	12	0.42	-160.00	1522.00	3845	20230620	-53.00	1633	20230726	10.66	3845	-53.00	20230620	1633	10.66	20230726	3845	-53.00	20230620	1633	10.66	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
52	20230823	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-72	5	-3.81	88564367	48312	82.10	1909	1912	1810	2455	1323	1890	1833.18	0.00	0	-12823	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	286	-11.36	1.19	12	0.31	-160.00	1522.00	3845	20230620	-52.72	1633	20230726	11.33	3845	-52.72	20230620	1633	11.33	20230726	3845	-52.72	20230620	1633	11.33	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
53	20230823	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-73	5	-3.86	77468684	42196	71.71	1909	1912	1810	2455	1323	1890	1835.92	0.00	0	-11795	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	286	-11.36	1.19	12	0.27	-160.00	1522.00	3845	20230620	-52.74	1633	20230726	11.27	3845	-52.74	20230620	1633	11.27	20230726	3845	-52.74	20230620	1633	11.27	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
54	20230823	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-62	5	-3.28	69991747	38080	64.71	1909	1912	1810	2455	1323	1890	1838.02	0.00	0	-10129	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	288	-11.43	1.20	12	0.24	-160.00	1522.00	3845	20230620	-52.46	1633	20230726	11.94	3845	-52.46	20230620	1633	11.94	20230726	3845	-52.46	20230620	1633	11.94	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
55	20230823	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-61	5	-3.23	68137996	37062	62.98	1909	1912	1810	2455	1323	1890	1838.49	0.00	0	-10027	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	288	-11.43	1.20	12	0.24	-160.00	1522.00	3845	20230620	-52.43	1633	20230726	12.00	3845	-52.43	20230620	1633	12.00	20230726	3845	-52.43	20230620	1633	12.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
56	20230823	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-60	5	-3.17	57268101	31098	52.85	1909	1912	1810	2455	1323	1890	1841.54	0.00	0	-7909	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	288	-11.44	1.20	12	0.20	-160.00	1522.00	3845	20230620	-52.41	1633	20230726	12.06	3845	-52.41	20230620	1633	12.06	20230726	3845	-52.41	20230620	1633	12.06	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
57	20230823	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-16	5	-0.85	9124980	4838	8.22	1909	1912	1872	2455	1323	1890	1886.11	0.00	0	-515	2004	1947	1918	1861	1832	1932	1846	16	565	100	1280	1	1	15730371	295	-11.71	1.23	12	0.03	-160.00	1522.00	3845	20230620	-51.26	1633	20230726	14.76	3845	-51.26	20230620	1633	14.76	20230726	3845	-51.26	20230620	1633	14.76	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
58	20230822	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-55	5	-2.83	113227767	58846	102.23	1975	1975	1889	2525	1362	1945	1924.14	0.00	0	-2366	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	297	-11.81	1.24	12	0.37	-160.00	1522.00	3845	20230620	-50.85	1633	20230726	15.74	3845	-50.85	20230620	1633	15.74	20230726	3845	-50.85	20230620	1633	15.74	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
59	20230822	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-55	5	-2.83	109023651	56622	98.37	1975	1975	1890	2525	1362	1945	1925.46	0.00	0	-2309	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	297	-11.81	1.24	12	0.36	-160.00	1522.00	3845	20230620	-50.85	1633	20230726	15.74	3845	-50.85	20230620	1633	15.74	20230726	3845	-50.85	20230620	1633	15.74	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
60	20230822	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-30	5	-1.54	80517608	41585	72.25	1975	1975	1890	2525	1362	1945	1936.22	0.00	0	-1630	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	301	-11.97	1.26	12	0.26	-160.00	1522.00	3845	20230620	-50.20	1633	20230726	17.27	3845	-50.20	20230620	1633	17.27	20230726	3845	-50.20	20230620	1633	17.27	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
61	20230822	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	-54	5	-2.78	77575242	40052	69.58	1975	1975	1890	2525	1362	1945	1936.86	0.00	0	-1456	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	297	-11.82	1.24	12	0.25	-160.00	1522.00	3845	20230620	-50.82	1633	20230726	15.80	3845	-50.82	20230620	1633	15.80	20230726	3845	-50.82	20230620	1633	15.80	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
62	20230822	120911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	3	2	0.15	36841747	18920	32.87	1975	1975	1929	2525	1362	1945	1947.24	0.00	0	-2605	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	306	-12.18	1.28	12	0.12	-160.00	1522.00	3845	20230620	-49.34	1633	20230726	19.29	3845	-49.34	20230620	1633	19.29	20230726	3845	-49.34	20230620	1633	19.29	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
63	20230822	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	-7	5	-0.36	27530377	14114	24.52	1975	1975	1929	2525	1362	1945	1950.57	0.00	0	-5720	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	305	-12.11	1.27	12	0.09	-160.00	1522.00	3845	20230620	-49.60	1633	20230726	18.68	3845	-49.60	20230620	1633	18.68	20230726	3845	-49.60	20230620	1633	18.68	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
64	20230822	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	0	3	0.00	21030035	10788	18.74	1975	1975	1929	2525	1362	1945	1949.39	0.00	0	-5909	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	306	-12.16	1.28	12	0.07	-160.00	1522.00	3845	20230620	-49.41	1633	20230726	19.11	3845	-49.41	20230620	1633	19.11	20230726	3845	-49.41	20230620	1633	19.11	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
65	20230822	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	20	2	1.03	10011505	5118	8.89	1975	1975	1940	2525	1362	1945	1956.14	0.00	0	-2783	2057	2000	1963	1906	1869	1982	1888	16	580	100	1320	1	1	15730371	309	-12.28	1.29	12	0.03	-160.00	1522.00	3845	20230620	-48.89	1633	20230726	20.33	3845	-48.89	20230620	1633	20.33	20230726	3845	-48.89	20230620	1633	20.33	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
66	20230821	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-55	5	-2.75	113093870	57560	72.57	2000	2020	1926	2600	1400	2000	1964.80	0.00	0	-7112	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	1	1	15730371	306	-12.16	1.28	12	0.37	-160.00	1522.00	3845	20230620	-49.41	1633	20230726	19.11	3845	-49.41	20230620	1633	19.11	20230726	3845	-49.41	20230620	1633	19.11	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
67	20230821	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	-61	5	-3.05	109496222	55708	70.23	2000	2020	1926	2600	1400	2000	1965.54	0.00	0	-6456	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	1	1	15730371	305	-12.12	1.27	12	0.35	-160.00	1522.00	3845	20230620	-49.57	1633	20230726	18.74	3845	-49.57	20230620	1633	18.74	20230726	3845	-49.57	20230620	1633	18.74	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
68	20230821	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-65	5	-3.25	90266380	45764	57.70	2000	2020	1931	2600	1400	2000	1972.43	0.00	0	-2755	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	1	1	15730371	304	-12.09	1.27	12	0.29	-160.00	1522.00	3845	20230620	-49.67	1633	20230726	18.49	3845	-49.67	20230620	1633	18.49	20230726	3845	-49.67	20230620	1633	18.49	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
69	20230821	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-65	5	-3.25	88395212	44801	56.48	2000	2020	1935	2600	1400	2000	1973.06	0.00	0	-2632	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	1	1	15730371	304	-12.09	1.27	12	0.28	-160.00	1522.00	3845	20230620	-49.67	1633	20230726	18.49	3845	-49.67	20230620	1633	18.49	20230726	3845	-49.67	20230620	1633	18.49	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
70	20230821	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	-36	5	-1.80	52308615	26286	33.14	2000	2020	1961	2600	1400	2000	1989.98	0.00	0	2720	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	1	1	15730371	309	-12.28	1.29	12	0.17	-160.00	1522.00	3845	20230620	-48.92	1633	20230726	20.27	3845	-48.92	20230620	1633	20.27	20230726	3845	-48.92	20230620	1633	20.27	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
71	20230821	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	-21	5	-1.05	48047912	24118	30.41	2000	2020	1967	2600	1400	2000	1992.20	0.00	0	4371	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	1	1	15730371	311	-12.37	1.30	12	0.15	-160.00	1522.00	3845	20230620	-48.53	1633	20230726	21.19	3845	-48.53	20230620	1633	21.19	20230726	3845	-48.53	20230620	1633	21.19	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
72	20230821	100918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	10	2	0.50	40869959	20486	25.83	2000	2020	1980	2600	1400	2000	1995.02	0.00	0	6095	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	5	1	15730371	316	-12.56	1.32	12	0.13	-160.00	1522.00	3845	20230620	-47.72	1633	20230726	23.09	3845	-47.72	20230620	1633	23.09	20230726	3845	-47.72	20230620	1633	23.09	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
73	20230821	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	5	2	0.25	23578811	11788	14.86	2000	2015	1991	2600	1400	2000	2000.24	0.00	0	1587	2084	2042	1983	1941	1882	2063	1962	16	600	100	1360	5	1	15730371	315	-12.53	1.32	12	0.07	-160.00	1522.00	3845	20230620	-47.85	1633	20230726	22.78	3845	-47.85	20230620	1633	22.78	20230726	3845	-47.85	20230620	1633	22.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
74	20230818	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	0	3	0.00	155043087	78320	44.44	1980	2025	1924	2600	1400	2000	1979.60	0.00	0	11381	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	5	1	15730371	315	-12.50	1.31	12	0.50	-160.00	1522.00	3845	20230620	-47.98	1633	20230726	22.47	3845	-47.98	20230620	1633	22.47	20230726	3845	-47.98	20230620	1633	22.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
75	20230818	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	20	2	1.00	151864955	76737	43.55	1980	2025	1924	2600	1400	2000	1979.02	0.00	0	11529	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	5	1	15730371	318	-12.62	1.33	12	0.49	-160.00	1522.00	3845	20230620	-47.46	1633	20230726	23.70	3845	-47.46	20230620	1633	23.70	20230726	3845	-47.46	20230620	1633	23.70	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
76	20230818	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	5	2	0.25	122230550	62030	35.20	1980	2020	1924	2600	1400	2000	1970.48	0.00	0	9025	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	5	1	15730371	315	-12.53	1.32	12	0.39	-160.00	1522.00	3845	20230620	-47.85	1633	20230726	22.78	3845	-47.85	20230620	1633	22.78	20230726	3845	-47.85	20230620	1633	22.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
77	20230818	130912	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	15	2	0.75	103863015	52874	30.00	1980	2020	1924	2600	1400	2000	1964.31	0.00	0	6253	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	5	1	15730371	317	-12.59	1.32	12	0.34	-160.00	1522.00	3845	20230620	-47.59	1633	20230726	23.39	3845	-47.59	20230620	1633	23.39	20230726	3845	-47.59	20230620	1633	23.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
78	20230818	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	15	2	0.75	86136517	44058	25.00	1980	2015	1924	2600	1400	2000	1955.02	0.00	0	2298	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	5	1	15730371	317	-12.59	1.32	12	0.28	-160.00	1522.00	3845	20230620	-47.59	1633	20230726	23.39	3845	-47.59	20230620	1633	23.39	20230726	3845	-47.59	20230620	1633	23.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
79	20230818	110914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-30	5	-1.50	61098515	31429	17.84	1980	1989	1924	2600	1400	2000	1943.92	0.00	0	-1024	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	1	1	15730371	310	-12.31	1.29	12	0.20	-160.00	1522.00	3845	20230620	-48.76	1633	20230726	20.64	3845	-48.76	20230620	1633	20.64	20230726	3845	-48.76	20230620	1633	20.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
80	20230818	100919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-70	5	-3.50	38639752	19944	11.32	1980	1980	1924	2600	1400	2000	1937.25	0.00	0	-4792	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	1	1	15730371	304	-12.06	1.27	12	0.13	-160.00	1522.00	3845	20230620	-49.80	1633	20230726	18.19	3845	-49.80	20230620	1633	18.19	20230726	3845	-49.80	20230620	1633	18.19	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
81	20230818	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-65	5	-3.25	6533599	3351	1.90	1980	1980	1930	2600	1400	2000	1948.95	0.00	0	-654	2152	2075	1958	1881	1764	2114	1920	16	600	100	1360	1	1	15730371	304	-12.09	1.27	12	0.02	-160.00	1522.00	3845	20230620	-49.67	1633	20230726	18.49	3845	-49.67	20230620	1633	18.49	20230726	3845	-49.67	20230620	1633	18.49	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
82	20230817	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	110	2	5.82	343186047	176117	190.53	1890	2035	1841	2455	1323	1890	1949.55	0.00	0	35918	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	5	1	15730371	315	-12.50	1.31	12	1.12	-160.00	1522.00	3845	20230620	-47.98	1633	20230726	22.47	3845	-47.98	20230620	1633	22.47	20230726	3845	-47.98	20230620	1633	22.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
83	20230817	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	88	2	4.66	335862069	172444	186.56	1890	2035	1841	2455	1323	1890	1948.68	0.00	0	37031	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	311	-12.36	1.30	12	1.10	-160.00	1522.00	3845	20230620	-48.56	1633	20230726	21.13	3845	-48.56	20230620	1633	21.13	20230726	3845	-48.56	20230620	1633	21.13	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
84	20230817	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	97	2	5.13	325538816	167223	180.91	1890	2035	1841	2455	1323	1890	1947.77	0.00	0	36702	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	313	-12.42	1.31	12	1.06	-160.00	1522.00	3845	20230620	-48.32	1633	20230726	21.68	3845	-48.32	20230620	1633	21.68	20230726	3845	-48.32	20230620	1633	21.68	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
85	20230817	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	98	2	5.19	292993666	150871	163.22	1890	2035	1841	2455	1323	1890	1943.07	0.00	0	34841	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	313	-12.43	1.31	12	0.96	-160.00	1522.00	3845	20230620	-48.30	1633	20230726	21.74	3845	-48.30	20230620	1633	21.74	20230726	3845	-48.30	20230620	1633	21.74	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
86	20230817	120917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	104	2	5.50	259257437	134019	144.99	1890	2020	1841	2455	1323	1890	1935.50	0.00	0	32021	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	314	-12.46	1.31	12	0.85	-160.00	1522.00	3845	20230620	-48.14	1633	20230726	22.11	3845	-48.14	20230620	1633	22.11	20230726	3845	-48.14	20230620	1633	22.11	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
87	20230817	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1969	79	2	4.18	237077698	122830	132.88	1890	2020	1841	2455	1323	1890	1931.13	0.00	0	32037	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	310	-12.31	1.29	12	0.78	-160.00	1522.00	3845	20230620	-48.79	1633	20230726	20.58	3845	-48.79	20230620	1633	20.58	20230726	3845	-48.79	20230620	1633	20.58	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
88	20230817	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	64	2	3.39	154267131	80517	87.11	1890	1984	1841	2455	1323	1890	1916.96	0.00	0	24358	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	307	-12.21	1.28	12	0.51	-160.00	1522.00	3845	20230620	-49.18	1633	20230726	19.66	3845	-49.18	20230620	1633	19.66	20230726	3845	-49.18	20230620	1633	19.66	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
89	20230817	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-15	5	-0.79	47912757	25510	27.60	1890	1890	1841	2455	1323	1890	1876.62	0.00	0	-1463	2010	1950	1920	1860	1830	1935	1845	16	566	100	1280	1	1	15730371	295	-11.72	1.23	12	0.16	-160.00	1522.00	3845	20230620	-51.24	1633	20230726	14.82	3845	-51.24	20230620	1633	14.82	20230726	3845	-51.24	20230620	1633	14.82	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
90	20230816	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-102	5	-5.12	178059266	92267	166.77	1960	1980	1890	2585	1395	1992	1929.88	0.00	0	-14958	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	297	-11.81	1.24	12	0.59	-160.00	1522.00	3845	20230620	-50.85	1633	20230726	15.74	3845	-50.85	20230620	1633	15.74	20230726	3845	-50.85	20230620	1633	15.74	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
91	20230816	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-100	5	-5.02	169729051	87862	158.81	1960	1980	1892	2585	1395	1992	1931.77	0.00	0	-13828	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	298	-11.82	1.24	12	0.56	-160.00	1522.00	3845	20230620	-50.79	1633	20230726	15.86	3845	-50.79	20230620	1633	15.86	20230726	3845	-50.79	20230620	1633	15.86	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
92	20230816	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-74	5	-3.71	114223562	58706	106.11	1960	1980	1915	2585	1395	1992	1945.69	0.00	0	-6279	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	302	-11.99	1.26	12	0.37	-160.00	1522.00	3845	20230620	-50.12	1633	20230726	17.45	3845	-50.12	20230620	1633	17.45	20230726	3845	-50.12	20230620	1633	17.45	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
93	20230816	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	-60	5	-3.01	99114312	50853	91.92	1960	1980	1922	2585	1395	1992	1949.04	0.00	0	-5367	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	304	-12.07	1.27	12	0.32	-160.00	1522.00	3845	20230620	-49.75	1633	20230726	18.31	3845	-49.75	20230620	1633	18.31	20230726	3845	-49.75	20230620	1633	18.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
94	20230816	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-62	5	-3.11	92502708	47440	85.75	1960	1980	1922	2585	1395	1992	1949.89	0.00	0	-4075	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	304	-12.06	1.27	12	0.30	-160.00	1522.00	3845	20230620	-49.80	1633	20230726	18.19	3845	-49.80	20230620	1633	18.19	20230726	3845	-49.80	20230620	1633	18.19	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
95	20230816	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-27	5	-1.36	60864783	31244	56.47	1960	1969	1922	2585	1395	1992	1948.05	0.00	0	-7224	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	309	-12.28	1.29	12	0.20	-160.00	1522.00	3845	20230620	-48.89	1633	20230726	20.33	3845	-48.89	20230620	1633	20.33	20230726	3845	-48.89	20230620	1633	20.33	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
96	20230816	100918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-33	5	-1.66	43475082	22279	40.27	1960	1965	1930	2585	1395	1992	1951.39	0.00	0	-7568	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	308	-12.24	1.29	12	0.14	-160.00	1522.00	3845	20230620	-49.05	1633	20230726	19.96	3845	-49.05	20230620	1633	19.96	20230726	3845	-49.05	20230620	1633	19.96	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
97	20230816	090914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-56	5	-2.81	5393967	2763	4.99	1960	1960	1936	2585	1395	1992	1952.21	0.00	0	-795	2060	2025	1975	1940	1890	2043	1958	16	595	100	1350	1	1	15730371	305	-12.10	1.27	12	0.02	-160.00	1522.00	3845	20230620	-49.65	1633	20230726	18.55	3845	-49.65	20230620	1633	18.55	20230726	3845	-49.65	20230620	1633	18.55	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
98	20230814	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-8	5	-0.40	107523286	54600	144.68	1990	2010	1925	2600	1400	2000	1969.29	0.00	0	17395	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	313	-12.45	1.31	12	0.35	-160.00	1522.00	3845	20230620	-48.19	1633	20230726	21.98	3845	-48.19	20230620	1633	21.98	20230726	3845	-48.19	20230620	1633	21.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
99	20230814	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	-36	5	-1.80	101477463	51558	136.62	1990	2010	1925	2600	1400	2000	1968.22	0.00	0	18203	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	309	-12.28	1.29	12	0.33	-160.00	1522.00	3845	20230620	-48.92	1633	20230726	20.27	3845	-48.92	20230620	1633	20.27	20230726	3845	-48.92	20230620	1633	20.27	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
100	20230814	140905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	-33	5	-1.65	96591493	49079	130.05	1990	2010	1925	2600	1400	2000	1968.08	0.00	0	17885	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	309	-12.29	1.29	12	0.31	-160.00	1522.00	3845	20230620	-48.84	1633	20230726	20.45	3845	-48.84	20230620	1633	20.45	20230726	3845	-48.84	20230620	1633	20.45	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
101	20230814	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-38	5	-1.90	95279406	48412	128.28	1990	2010	1925	2600	1400	2000	1968.09	0.00	0	18198	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	309	-12.26	1.29	12	0.31	-160.00	1522.00	3845	20230620	-48.97	1633	20230726	20.15	3845	-48.97	20230620	1633	20.15	20230726	3845	-48.97	20230620	1633	20.15	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
102	20230814	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-19	5	-0.95	92350647	46923	124.34	1990	2010	1925	2600	1400	2000	1968.13	0.00	0	17704	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	312	-12.38	1.30	12	0.30	-160.00	1522.00	3845	20230620	-48.48	1633	20230726	21.31	3845	-48.48	20230620	1633	21.31	20230726	3845	-48.48	20230620	1633	21.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
103	20230814	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	5	2	0.25	76953384	39184	103.83	1990	2010	1925	2600	1400	2000	1963.90	0.00	0	16583	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	5	1	15730371	315	-12.53	1.32	12	0.25	-160.00	1522.00	3845	20230620	-47.85	1633	20230726	22.78	3845	-47.85	20230620	1633	22.78	20230726	3845	-47.85	20230620	1633	22.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
104	20230814	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	-13	5	-0.65	63842895	32627	86.46	1990	2000	1925	2600	1400	2000	1956.75	0.00	0	10748	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	313	-12.42	1.31	12	0.21	-160.00	1522.00	3845	20230620	-48.32	1633	20230726	21.68	3845	-48.32	20230620	1633	21.68	20230726	3845	-48.32	20230620	1633	21.68	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
105	20230814	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-35	5	-1.75	15716397	7970	21.12	1990	1990	1965	2600	1400	2000	1971.94	0.00	0	475	2056	2027	2011	1982	1966	2020	1975	16	600	100	1360	1	1	15730371	309	-12.28	1.29	12	0.05	-160.00	1522.00	3845	20230620	-48.89	1633	20230726	20.33	3845	-48.89	20230620	1633	20.33	20230726	3845	-48.89	20230620	1633	20.33	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
106	20230811	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	3	2	0.15	75457274	37510	59.52	2015	2040	1995	2595	1398	1997	2011.66	0.00	0	10921	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	5	1	15730371	315	-12.50	1.31	12	0.24	-160.00	1522.00	3845	20230620	-47.98	1633	20230726	22.47	3845	-47.98	20230620	1633	22.47	20230726	3845	-47.98	20230620	1633	22.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
107	20230811	150853	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	33	2	1.65	62049804	30833	48.92	2015	2040	1995	2595	1398	1997	2012.45	0.00	0	8725	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	5	1	15730371	319	-12.69	1.33	12	0.20	-160.00	1522.00	3845	20230620	-47.20	1633	20230726	24.31	3845	-47.20	20230620	1633	24.31	20230726	3845	-47.20	20230620	1633	24.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
108	20230811	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	33	2	1.65	56327659	28015	44.45	2015	2040	1995	2595	1398	1997	2010.62	0.00	0	6905	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	5	1	15730371	319	-12.69	1.33	12	0.18	-160.00	1522.00	3845	20230620	-47.20	1633	20230726	24.31	3845	-47.20	20230620	1633	24.31	20230726	3845	-47.20	20230620	1633	24.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
109	20230811	130850	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	18	2	0.90	40795942	20303	32.22	2015	2040	1995	2595	1398	1997	2009.36	0.00	0	3432	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	5	1	15730371	317	-12.59	1.32	12	0.13	-160.00	1522.00	3845	20230620	-47.59	1633	20230726	23.39	3845	-47.59	20230620	1633	23.39	20230726	3845	-47.59	20230620	1633	23.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
110	20230811	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	18	2	0.90	33795232	16815	26.68	2015	2040	1995	2595	1398	1997	2009.83	0.00	0	1886	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	5	1	15730371	317	-12.59	1.32	12	0.11	-160.00	1522.00	3845	20230620	-47.59	1633	20230726	23.39	3845	-47.59	20230620	1633	23.39	20230726	3845	-47.59	20230620	1633	23.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
111	20230811	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	28	2	1.40	32737877	16290	25.85	2015	2040	1995	2595	1398	1997	2009.69	0.00	0	1956	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	5	1	15730371	319	-12.66	1.33	12	0.10	-160.00	1522.00	3845	20230620	-47.33	1633	20230726	24.00	3845	-47.33	20230620	1633	24.00	20230726	3845	-47.33	20230620	1633	24.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
112	20230811	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	0	3	0.00	13594367	6770	10.74	2015	2040	1995	2595	1398	1997	2008.03	0.00	0	-683	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	1	1	15730371	314	-12.48	1.31	12	0.04	-160.00	1522.00	3845	20230620	-48.06	1633	20230726	22.29	3845	-48.06	20230620	1633	22.29	20230726	3845	-48.06	20230620	1633	22.29	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
113	20230811	090850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1996	-1	5	-0.05	7719552	3842	6.10	2015	2040	1995	2595	1398	1997	2009.25	0.00	0	-1640	2113	2054	2021	1962	1929	2038	1946	16	598	100	1350	1	1	15730371	314	-12.47	1.31	12	0.02	-160.00	1522.00	3845	20230620	-48.09	1633	20230726	22.23	3845	-48.09	20230620	1633	22.23	20230726	3845	-48.09	20230620	1633	22.23	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
114	20230810	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-3	5	-0.15	127168266	63008	69.14	2015	2080	1988	2600	1400	2000	2018.29	0.00	0	-4313	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	1	1	15730371	314	-12.48	1.31	12	0.40	-160.00	1522.00	3845	20230620	-48.06	1633	20230726	22.29	3845	-48.06	20230620	1633	22.29	20230726	3845	-48.06	20230620	1633	22.29	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
115	20230810	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-8	5	-0.40	114329678	56574	62.08	2015	2080	1990	2600	1400	2000	2020.89	0.00	0	-4605	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	1	1	15730371	313	-12.45	1.31	12	0.36	-160.00	1522.00	3845	20230620	-48.19	1633	20230726	21.98	3845	-48.19	20230620	1633	21.98	20230726	3845	-48.19	20230620	1633	21.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
116	20230810	140838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	5	2	0.25	112050060	55434	60.82	2015	2080	1990	2600	1400	2000	2021.32	0.00	0	-4884	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	5	1	15730371	315	-12.53	1.32	12	0.35	-160.00	1522.00	3845	20230620	-47.85	1633	20230726	22.78	3845	-47.85	20230620	1633	22.78	20230726	3845	-47.85	20230620	1633	22.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
117	20230810	130831	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	5	2	0.25	103057724	50942	55.90	2015	2080	1995	2600	1400	2000	2023.04	0.00	0	-3721	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	5	1	15730371	315	-12.53	1.32	12	0.32	-160.00	1522.00	3845	20230620	-47.85	1633	20230726	22.78	3845	-47.85	20230620	1633	22.78	20230726	3845	-47.85	20230620	1633	22.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
118	20230810	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	10	2	0.50	89990625	44420	48.74	2015	2080	2000	2600	1400	2000	2025.90	0.00	0	-4048	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	5	1	15730371	316	-12.56	1.32	12	0.28	-160.00	1522.00	3845	20230620	-47.72	1633	20230726	23.09	3845	-47.72	20230620	1633	23.09	20230726	3845	-47.72	20230620	1633	23.09	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
119	20230810	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	25	2	1.25	83400965	41156	45.16	2015	2080	2000	2600	1400	2000	2026.46	0.00	0	-3803	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	5	1	15730371	319	-12.66	1.33	12	0.26	-160.00	1522.00	3845	20230620	-47.33	1633	20230726	24.00	3845	-47.33	20230620	1633	24.00	20230726	3845	-47.33	20230620	1633	24.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
120	20230810	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	20	2	1.00	75087010	37037	40.64	2015	2080	2000	2600	1400	2000	2027.35	0.00	0	-3341	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	5	1	15730371	318	-12.62	1.33	12	0.24	-160.00	1522.00	3845	20230620	-47.46	1633	20230726	23.70	3845	-47.46	20230620	1633	23.70	20230726	3845	-47.46	20230620	1633	23.70	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
121	20230810	090851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	55	2	2.75	43631425	21529	23.62	2015	2080	2000	2600	1400	2000	2026.64	0.00	0	4755	2079	2039	1970	1930	1861	2059	1950	16	600	100	1360	5	1	15730371	323	-12.84	1.35	12	0.14	-160.00	1522.00	3845	20230620	-46.55	1633	20230726	25.84	3845	-46.55	20230620	1633	25.84	20230726	3845	-46.55	20230620	1633	25.84	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
122	20230809	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	78	2	4.06	178057318	91101	85.79	1926	2010	1901	2495	1346	1922	1954.50	0.00	0	27487	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	5	1	15730371	315	-12.50	1.31	12	0.58	-160.00	1522.00	3845	20230620	-47.98	1633	20230726	22.47	3845	-47.98	20230620	1633	22.47	20230726	3845	-47.98	20230620	1633	22.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
123	20230809	150829	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	78	2	4.06	164213164	84194	79.29	1926	2010	1901	2495	1346	1922	1950.41	0.00	0	25165	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	5	1	15730371	315	-12.50	1.31	12	0.54	-160.00	1522.00	3845	20230620	-47.98	1633	20230726	22.47	3845	-47.98	20230620	1633	22.47	20230726	3845	-47.98	20230620	1633	22.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
124	20230809	140827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	67	2	3.49	122987298	63580	59.87	1926	2010	1901	2495	1346	1922	1934.37	0.00	0	20136	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	1	1	15730371	313	-12.43	1.31	12	0.40	-160.00	1522.00	3845	20230620	-48.27	1633	20230726	21.80	3845	-48.27	20230620	1633	21.80	20230726	3845	-48.27	20230620	1633	21.80	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
125	20230809	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	73	2	3.80	104672133	54403	51.23	1926	2000	1901	2495	1346	1922	1924.01	0.00	0	18041	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	1	1	15730371	314	-12.47	1.31	12	0.35	-160.00	1522.00	3845	20230620	-48.11	1633	20230726	22.17	3845	-48.11	20230620	1633	22.17	20230726	3845	-48.11	20230620	1633	22.17	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
126	20230809	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	32	2	1.66	95489766	49739	46.84	1926	1955	1901	2495	1346	1922	1919.82	0.00	0	17124	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	1	1	15730371	307	-12.21	1.28	12	0.32	-160.00	1522.00	3845	20230620	-49.18	1633	20230726	19.66	3845	-49.18	20230620	1633	19.66	20230726	3845	-49.18	20230620	1633	19.66	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
127	20230809	110838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	0	3	0.00	59048867	30858	29.06	1926	1945	1901	2495	1346	1922	1913.57	0.00	0	808	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	1	1	15730371	302	-12.01	1.26	12	0.20	-160.00	1522.00	3845	20230620	-50.01	1633	20230726	17.70	3845	-50.01	20230620	1633	17.70	20230726	3845	-50.01	20230620	1633	17.70	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
128	20230809	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-5	5	-0.26	39472954	20608	19.41	1926	1945	1901	2495	1346	1922	1915.42	0.00	0	819	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	1	1	15730371	302	-11.98	1.26	12	0.13	-160.00	1522.00	3845	20230620	-50.14	1633	20230726	17.39	3845	-50.14	20230620	1633	17.39	20230726	3845	-50.14	20230620	1633	17.39	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
129	20230809	090832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-4	5	-0.21	9912705	5161	4.86	1926	1945	1911	2495	1346	1922	1920.69	0.00	0	-773	2040	1981	1946	1887	1852	1963	1869	16	574	100	1300	1	1	15730371	302	-11.99	1.26	12	0.03	-160.00	1522.00	3845	20230620	-50.12	1633	20230726	17.45	3845	-50.12	20230620	1633	17.45	20230726	3845	-50.12	20230620	1633	17.45	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
130	20230808	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-48	5	-2.44	206894494	105550	173.45	1930	2005	1911	2560	1379	1970	1960.29	0.00	0	11476	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	302	-12.01	1.26	12	0.67	-160.00	1522.00	3845	20230620	-50.01	1633	20230726	17.70	3845	-50.01	20230620	1633	17.70	20230726	3845	-50.01	20230620	1633	17.70	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
131	20230808	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	-28	5	-1.42	187947121	95723	157.30	1930	2005	1911	2560	1379	1970	1963.45	0.00	0	10141	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	305	-12.14	1.28	12	0.61	-160.00	1522.00	3845	20230620	-49.49	1633	20230726	18.92	3845	-49.49	20230620	1633	18.92	20230726	3845	-49.49	20230620	1633	18.92	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
132	20230808	140834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	0	3	0.00	181044228	92189	151.49	1930	2005	1911	2560	1379	1970	1963.84	0.00	0	10431	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	310	-12.31	1.29	12	0.59	-160.00	1522.00	3845	20230620	-48.76	1633	20230726	20.64	3845	-48.76	20230620	1633	20.64	20230726	3845	-48.76	20230620	1633	20.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
133	20230808	130825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	27	2	1.37	166114167	84669	139.13	1930	2005	1911	2560	1379	1970	1961.92	0.00	0	8400	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	314	-12.48	1.31	12	0.54	-160.00	1522.00	3845	20230620	-48.06	1633	20230726	22.29	3845	-48.06	20230620	1633	22.29	20230726	3845	-48.06	20230620	1633	22.29	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
134	20230808	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	30	2	1.52	154984600	79097	129.98	1930	2000	1911	2560	1379	1970	1959.42	0.00	0	6710	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	5	1	15730371	315	-12.50	1.31	12	0.50	-160.00	1522.00	3845	20230620	-47.98	1633	20230726	22.47	3845	-47.98	20230620	1633	22.47	20230726	3845	-47.98	20230620	1633	22.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
135	20230808	110820	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-40	5	-2.03	114873325	58908	96.80	1930	1992	1911	2560	1379	1970	1950.05	0.00	0	-750	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	304	-12.06	1.27	12	0.37	-160.00	1522.00	3845	20230620	-49.80	1633	20230726	18.19	3845	-49.80	20230620	1633	18.19	20230726	3845	-49.80	20230620	1633	18.19	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
136	20230808	100832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	5	2	0.25	70334623	36143	59.39	1930	1992	1911	2560	1379	1970	1946.01	0.00	0	-2760	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	311	-12.34	1.30	12	0.23	-160.00	1522.00	3845	20230620	-48.63	1633	20230726	20.94	3845	-48.63	20230620	1633	20.94	20230726	3845	-48.63	20230620	1633	20.94	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
137	20230808	090838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-35	5	-1.78	14899171	7714	12.68	1930	1956	1930	2560	1379	1970	1931.45	0.00	0	874	2032	2000	1958	1926	1884	1980	1906	16	590	100	1330	1	1	15730371	304	-12.09	1.27	12	0.05	-160.00	1522.00	3845	20230620	-49.67	1633	20230726	18.49	3845	-49.67	20230620	1633	18.49	20230726	3845	-49.67	20230620	1633	18.49	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
138	20230807	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	7	2	0.36	114130525	58531	81.38	1990	1990	1916	2550	1375	1963	1949.91	0.00	0	7344	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	310	-12.31	1.29	12	0.37	-160.00	1522.00	3845	20230620	-48.76	1633	20230726	20.64	3845	-48.76	20230620	1633	20.64	20230726	3845	-48.76	20230620	1633	20.64	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
139	20230807	150829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-7	5	-0.36	111480664	57186	79.51	1990	1990	1916	2550	1375	1963	1949.44	0.00	0	6941	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	308	-12.22	1.29	12	0.36	-160.00	1522.00	3845	20230620	-49.13	1633	20230726	19.78	3845	-49.13	20230620	1633	19.78	20230726	3845	-49.13	20230620	1633	19.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
140	20230807	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	-10	5	-0.51	96034667	49317	68.57	1990	1990	1916	2550	1375	1963	1947.29	0.00	0	1487	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	307	-12.21	1.28	12	0.31	-160.00	1522.00	3845	20230620	-49.21	1633	20230726	19.60	3845	-49.21	20230620	1633	19.60	20230726	3845	-49.21	20230620	1633	19.60	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
141	20230807	130824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	0	3	0.00	87166764	44785	62.26	1990	1990	1916	2550	1375	1963	1946.34	0.00	0	838	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	309	-12.27	1.29	12	0.28	-160.00	1522.00	3845	20230620	-48.95	1633	20230726	20.21	3845	-48.95	20230620	1633	20.21	20230726	3845	-48.95	20230620	1633	20.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
142	20230807	120824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-14	5	-0.71	69708631	35846	49.84	1990	1990	1916	2550	1375	1963	1944.67	0.00	0	-698	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	307	-12.18	1.28	12	0.23	-160.00	1522.00	3845	20230620	-49.31	1633	20230726	19.35	3845	-49.31	20230620	1633	19.35	20230726	3845	-49.31	20230620	1633	19.35	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
143	20230807	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-36	5	-1.83	55006644	28232	39.25	1990	1990	1926	2550	1375	1963	1948.38	0.00	0	-3315	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	303	-12.04	1.27	12	0.18	-160.00	1522.00	3845	20230620	-49.88	1633	20230726	18.00	3845	-49.88	20230620	1633	18.00	20230726	3845	-49.88	20230620	1633	18.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
144	20230807	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	-31	5	-1.58	52068558	26709	37.13	1990	1990	1926	2550	1375	1963	1949.48	0.00	0	-3117	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	304	-12.07	1.27	12	0.17	-160.00	1522.00	3845	20230620	-49.75	1633	20230726	18.31	3845	-49.75	20230620	1633	18.31	20230726	3845	-49.75	20230620	1633	18.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
145	20230807	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	-31	5	-1.58	24007867	12225	17.00	1990	1990	1926	2550	1375	1963	1963.83	0.00	0	-3872	2025	1994	1957	1926	1889	1975	1907	16	587	100	1330	1	1	15730371	304	-12.07	1.27	12	0.08	-160.00	1522.00	3845	20230620	-49.75	1633	20230726	18.31	3845	-49.75	20230620	1633	18.31	20230726	3845	-49.75	20230620	1633	18.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
146	20230804	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	3	2	0.15	140248374	71827	70.67	1965	1988	1920	2545	1372	1960	1952.18	0.00	0	-15979	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	309	-12.27	1.29	12	0.46	-160.00	1522.00	3845	20230620	-48.95	1633	20230726	20.21	3845	-48.95	20230620	1633	20.21	20230726	3845	-48.95	20230620	1633	20.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
147	20230804	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	0	3	0.00	130313658	66766	65.69	1965	1988	1920	2545	1372	1960	1951.80	0.00	0	-15968	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	308	-12.25	1.29	12	0.42	-160.00	1522.00	3845	20230620	-49.02	1633	20230726	20.02	3845	-49.02	20230620	1633	20.02	20230726	3845	-49.02	20230620	1633	20.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
148	20230804	140831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-1	5	-0.05	119607028	61275	60.29	1965	1988	1920	2545	1372	1960	1951.97	0.00	0	-16753	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	308	-12.24	1.29	12	0.39	-160.00	1522.00	3845	20230620	-49.05	1633	20230726	19.96	3845	-49.05	20230620	1633	19.96	20230726	3845	-49.05	20230620	1633	19.96	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
149	20230804	130816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	-5	5	-0.26	112958933	57837	56.91	1965	1988	1920	2545	1372	1960	1953.06	0.00	0	-17611	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	308	-12.22	1.28	12	0.37	-160.00	1522.00	3845	20230620	-49.15	1633	20230726	19.72	3845	-49.15	20230620	1633	19.72	20230726	3845	-49.15	20230620	1633	19.72	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
150	20230804	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	0	3	0.00	106263596	54400	53.53	1965	1988	1920	2545	1372	1960	1953.37	0.00	0	-17941	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	308	-12.25	1.29	12	0.35	-160.00	1522.00	3845	20230620	-49.02	1633	20230726	20.02	3845	-49.02	20230620	1633	20.02	20230726	3845	-49.02	20230620	1633	20.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
151	20230804	110823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	-6	5	-0.31	88849630	45392	44.66	1965	1988	1920	2545	1372	1960	1957.39	0.00	0	-16051	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	307	-12.21	1.28	12	0.29	-160.00	1522.00	3845	20230620	-49.18	1633	20230726	19.66	3845	-49.18	20230620	1633	19.66	20230726	3845	-49.18	20230620	1633	19.66	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
152	20230804	100809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	-19	5	-0.97	83511221	42659	41.97	1965	1988	1920	2545	1372	1960	1957.65	0.00	0	-16603	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	305	-12.13	1.28	12	0.27	-160.00	1522.00	3845	20230620	-49.52	1633	20230726	18.86	3845	-49.52	20230620	1633	18.86	20230726	3845	-49.52	20230620	1633	18.86	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
153	20230804	090809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	0	3	0.00	34388853	17525	17.24	1965	1988	1960	2545	1372	1960	1962.27	0.00	0	-193	2212	2085	1968	1841	1724	2149	1905	16	586	100	1330	1	1	15730371	308	-12.25	1.29	12	0.11	-160.00	1522.00	3845	20230620	-49.02	1633	20230726	20.02	3845	-49.02	20230620	1633	20.02	20230726	3845	-49.02	20230620	1633	20.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
154	20230803	160811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	34	2	1.77	197936913	101133	98.06	1906	2095	1851	2500	1349	1926	1957.19	0.00	0	9128	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	308	-12.25	1.29	12	0.64	-160.00	1522.00	3845	20230620	-49.02	1633	20230726	20.02	3845	-49.02	20230620	1633	20.02	20230726	3845	-49.02	20230620	1633	20.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
155	20230803	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	25	2	1.30	189751221	96950	94.01	1906	2095	1851	2500	1349	1926	1957.21	0.00	0	8677	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	307	-12.19	1.28	12	0.62	-160.00	1522.00	3845	20230620	-49.26	1633	20230726	19.47	3845	-49.26	20230620	1633	19.47	20230726	3845	-49.26	20230620	1633	19.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
156	20230803	140809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	27	2	1.40	184556963	94280	91.42	1906	2095	1851	2500	1349	1926	1957.54	0.00	0	8189	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	307	-12.21	1.28	12	0.60	-160.00	1522.00	3845	20230620	-49.21	1633	20230726	19.60	3845	-49.21	20230620	1633	19.60	20230726	3845	-49.21	20230620	1633	19.60	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
157	20230803	130813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	50	2	2.60	180011997	91966	89.17	1906	2095	1851	2500	1349	1926	1957.38	0.00	0	8172	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	311	-12.35	1.30	12	0.58	-160.00	1522.00	3845	20230620	-48.61	1633	20230726	21.00	3845	-48.61	20230620	1633	21.00	20230726	3845	-48.61	20230620	1633	21.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
158	20230803	120816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	48	2	2.49	79213530	41334	40.08	1906	1978	1851	2500	1349	1926	1916.43	0.00	0	-3509	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	311	-12.34	1.30	12	0.26	-160.00	1522.00	3845	20230620	-48.66	1633	20230726	20.88	3845	-48.66	20230620	1633	20.88	20230726	3845	-48.66	20230620	1633	20.88	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
159	20230803	110806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	1	2	0.05	55748396	29313	28.42	1906	1964	1851	2500	1349	1926	1901.83	0.00	0	-1028	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	303	-12.04	1.27	12	0.19	-160.00	1522.00	3845	20230620	-49.88	1633	20230726	18.00	3845	-49.88	20230620	1633	18.00	20230726	3845	-49.88	20230620	1633	18.00	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
160	20230803	100805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-19	5	-0.99	32966464	17504	16.97	1906	1914	1851	2500	1349	1926	1883.37	0.00	0	-963	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	300	-11.92	1.25	12	0.11	-160.00	1522.00	3845	20230620	-50.40	1633	20230726	16.78	3845	-50.40	20230620	1633	16.78	20230726	3845	-50.40	20230620	1633	16.78	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
161	20230803	090806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	-64	5	-3.32	15944422	8455	8.20	1906	1906	1851	2500	1349	1926	1885.80	0.00	0	-1423	2122	2024	1922	1824	1722	1973	1773	16	575	100	1300	1	1	15730371	293	-11.64	1.22	12	0.05	-160.00	1522.00	3845	20230620	-51.57	1633	20230726	14.02	3845	-51.57	20230620	1633	14.02	20230726	3845	-51.57	20230620	1633	14.02	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
162	20230802	160811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-37	5	-1.88	200073321	102069	146.72	1963	2020	1820	2550	1375	1963	1960.32	0.00	0	-791	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	303	-12.04	1.27	12	0.65	-160.00	1522.00	3845	20230620	-49.91	1633	20230726	17.94	3845	-49.91	20230620	1633	17.94	20230726	3845	-49.91	20230620	1633	17.94	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
163	20230802	150821	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-41	5	-2.09	190420882	97052	139.51	1963	2020	1820	2550	1375	1963	1962.05	0.00	0	-874	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	302	-12.01	1.26	12	0.62	-160.00	1522.00	3845	20230620	-50.01	1633	20230726	17.70	3845	-50.01	20230620	1633	17.70	20230726	3845	-50.01	20230620	1633	17.70	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
164	20230802	140812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-18	5	-0.92	171495340	87220	125.38	1963	2020	1820	2550	1375	1963	1966.24	0.00	0	-2599	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	306	-12.16	1.28	12	0.55	-160.00	1522.00	3845	20230620	-49.41	1633	20230726	19.11	3845	-49.41	20230620	1633	19.11	20230726	3845	-49.41	20230620	1633	19.11	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
165	20230802	130807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-27	5	-1.38	165697182	84241	121.10	1963	2020	1820	2550	1375	1963	1966.94	0.00	0	-1624	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	305	-12.10	1.27	12	0.54	-160.00	1522.00	3845	20230620	-49.65	1633	20230726	18.55	3845	-49.65	20230620	1633	18.55	20230726	3845	-49.65	20230620	1633	18.55	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
166	20230802	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	-34	5	-1.73	160676157	81640	117.36	1963	2020	1820	2550	1375	1963	1968.11	0.00	0	-1784	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	303	-12.06	1.27	12	0.52	-160.00	1522.00	3845	20230620	-49.83	1633	20230726	18.13	3845	-49.83	20230620	1633	18.13	20230726	3845	-49.83	20230620	1633	18.13	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
167	20230802	110803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	29	2	1.48	80567416	40550	58.29	1963	2020	1963	2550	1375	1963	1986.87	0.00	0	7402	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	313	-12.45	1.31	12	0.26	-160.00	1522.00	3845	20230620	-48.19	1633	20230726	21.98	3845	-48.19	20230620	1633	21.98	20230726	3845	-48.19	20230620	1633	21.98	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
168	20230802	100805	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	47	2	2.39	60154471	30313	43.57	1963	2020	1963	2550	1375	1963	1984.44	0.00	0	7181	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	5	1	15730371	316	-12.56	1.32	12	0.19	-160.00	1522.00	3845	20230620	-47.72	1633	20230726	23.09	3845	-47.72	20230620	1633	23.09	20230726	3845	-47.72	20230620	1633	23.09	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
169	20230802	090804	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	19	2	0.97	36191280	18345	26.37	1963	1994	1963	2550	1375	1963	1972.81	0.00	0	1090	2019	1991	1941	1913	1863	2005	1927	16	587	100	1330	1	1	15730371	312	-12.39	1.30	12	0.12	-160.00	1522.00	3845	20230620	-48.45	1633	20230726	21.37	3845	-48.45	20230620	1633	21.37	20230726	3845	-48.45	20230620	1633	21.37	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
170	20230801	160804	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	75	2	3.97	133486796	68909	145.78	1892	1969	1891	2450	1322	1888	1937.54	0.00	0	20489	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	309	-12.27	1.29	12	0.44	-160.00	1522.00	3845	20230620	-48.95	1633	20230726	20.21	3845	-48.95	20230620	1633	20.21	20230726	3845	-48.95	20230620	1633	20.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
171	20230801	150800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	75	2	3.97	129294492	66773	141.26	1892	1969	1891	2450	1322	1888	1936.73	0.00	0	20259	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	309	-12.27	1.29	12	0.42	-160.00	1522.00	3845	20230620	-48.95	1633	20230726	20.21	3845	-48.95	20230620	1633	20.21	20230726	3845	-48.95	20230620	1633	20.21	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
172	20230801	140816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1969	81	2	4.29	116264720	60136	127.22	1892	1969	1891	2450	1322	1888	1933.78	0.00	0	23011	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	310	-12.31	1.29	12	0.38	-160.00	1522.00	3845	20230620	-48.79	1633	20230726	20.58	3845	-48.79	20230620	1633	20.58	20230726	3845	-48.79	20230620	1633	20.58	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
173	20230801	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	63	2	3.34	99385856	51491	108.93	1892	1959	1891	2450	1322	1888	1930.61	0.00	0	21625	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	307	-12.19	1.28	12	0.33	-160.00	1522.00	3845	20230620	-49.26	1633	20230726	19.47	3845	-49.26	20230620	1633	19.47	20230726	3845	-49.26	20230620	1633	19.47	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
174	20230801	120758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	48	2	2.54	58853587	30633	64.80	1892	1950	1891	2450	1322	1888	1921.86	0.00	0	4775	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	305	-12.10	1.27	12	0.19	-160.00	1522.00	3845	20230620	-49.65	1633	20230726	18.55	3845	-49.65	20230620	1633	18.55	20230726	3845	-49.65	20230620	1633	18.55	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
175	20230801	110755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	49	2	2.60	50496450	26310	55.66	1892	1950	1891	2450	1322	1888	1919.96	0.00	0	5411	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	305	-12.11	1.27	12	0.17	-160.00	1522.00	3845	20230620	-49.62	1633	20230726	18.62	3845	-49.62	20230620	1633	18.62	20230726	3845	-49.62	20230620	1633	18.62	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
176	20230801	100759	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	44	2	2.33	41841581	21840	46.20	1892	1950	1891	2450	1322	1888	1916.54	0.00	0	5384	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	304	-12.07	1.27	12	0.14	-160.00	1522.00	3845	20230620	-49.75	1633	20230726	18.31	3845	-49.75	20230620	1633	18.31	20230726	3845	-49.75	20230620	1633	18.31	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N
177	20230801	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	22	2	1.17	12773235	6736	14.25	1892	1910	1891	2450	1322	1888	1897.00	0.00	0	-416	1936	1912	1872	1848	1808	1924	1860	16	564	100	1280	1	1	15730371	300	-11.94	1.25	12	0.04	-160.00	1522.00	3845	20230620	-50.33	1633	20230726	16.96	3845	-50.33	20230620	1633	16.96	20230726	3845	-50.33	20230620	1633	16.96	20230726	0.00	N	223310	100	15 억		0	N	N	0	N	00	N