KissMeData/038620/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	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-12	5	-1.35	508731087	565675	166.71	925	927	874	1159	625	892	899.33	1.58	0	-179609	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	586	20.47	0.71	12	0.85	43.00	1244.00	1120	20220906	-21.43	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1120	-21.43	20220906	740	18.92	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
3	20230831	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	-6	5	-0.67	488907413	543095	160.06	925	927	874	1159	625	892	900.22	1.58	0	-178153	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	590	20.60	0.71	12	0.82	43.00	1244.00	1120	20220906	-20.89	740	20221013	19.73	1043	-15.05	20230609	755	17.35	20230316	1120	-20.89	20220906	740	19.73	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
4	20230831	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	-8	5	-0.90	481555989	534751	157.60	925	927	874	1159	625	892	900.52	1.58	0	-176829	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	588	20.56	0.71	12	0.80	43.00	1244.00	1120	20220906	-21.07	740	20221013	19.46	1043	-15.24	20230609	755	17.09	20230316	1120	-21.07	20220906	740	19.46	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
5	20230831	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-9	5	-1.01	435930402	483075	142.37	925	927	880	1159	625	892	902.41	1.58	0	-165714	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	588	20.53	0.71	12	0.73	43.00	1244.00	1120	20220906	-21.16	740	20221013	19.32	1043	-15.34	20230609	755	16.95	20230316	1120	-21.16	20220906	740	19.32	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
6	20230831	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-4	5	-0.45	420372593	465439	137.17	925	927	883	1159	625	892	903.17	1.58	0	-162497	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	591	20.65	0.71	12	0.70	43.00	1244.00	1120	20220906	-20.71	740	20221013	20.00	1043	-14.86	20230609	755	17.62	20230316	1120	-20.71	20220906	740	20.00	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
7	20230831	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-4	5	-0.45	406333533	449565	132.49	925	927	883	1159	625	892	903.84	1.58	0	-156477	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	591	20.65	0.71	12	0.68	43.00	1244.00	1120	20220906	-20.71	740	20221013	20.00	1043	-14.86	20230609	755	17.62	20230316	1120	-20.71	20220906	740	20.00	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
8	20230831	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	891	-1	5	-0.11	378400330	418036	123.20	925	927	886	1159	625	892	905.19	1.58	0	-146329	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	593	20.72	0.72	12	0.63	43.00	1244.00	1120	20220906	-20.45	740	20221013	20.41	1043	-14.57	20230609	755	18.01	20230316	1120	-20.45	20220906	740	20.41	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
9	20230831	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	11	2	1.23	215495965	235445	69.39	925	927	890	1159	625	892	915.27	1.58	0	-98277	905	898	885	878	865	902	882	333	267	500	600	1	1	66546465	601	21.00	0.73	12	0.35	43.00	1244.00	1120	20220906	-19.38	740	20221013	22.03	1043	-13.42	20230609	755	19.60	20230316	1120	-19.38	20220906	740	22.03	20221013	2.61	N	038620	500	332 억		1050105	N	N	0	N	00	N
10	20230830	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	13	2	1.48	226315777	257602	71.03	879	892	872	1142	616	879	878.55	1.58	0	-1511	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	594	20.74	0.72	12	0.39	43.00	1244.00	1120	20220906	-20.36	740	20221013	20.54	1043	-14.48	20230609	755	18.15	20230316	1120	-20.36	20220906	740	20.54	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
11	20230830	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	4	2	0.46	164196234	187457	51.69	879	883	872	1142	616	879	875.90	1.58	0	-4752	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	588	20.53	0.71	12	0.28	43.00	1244.00	1120	20220906	-21.16	740	20221013	19.32	1043	-15.34	20230609	755	16.95	20230316	1120	-21.16	20220906	740	19.32	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
12	20230830	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-1	5	-0.11	128697276	147087	40.56	879	883	872	1142	616	879	874.95	1.58	0	-3892	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	584	20.42	0.71	12	0.22	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
13	20230830	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-1	5	-0.11	125898628	143892	39.68	879	883	872	1142	616	879	874.92	1.58	0	-3965	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	584	20.42	0.71	12	0.22	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
14	20230830	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	-3	5	-0.34	108361373	123837	34.15	879	883	872	1142	616	879	875.00	1.58	0	2952	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	583	20.37	0.70	12	0.19	43.00	1244.00	1120	20220906	-21.79	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1120	-21.79	20220906	740	18.38	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
15	20230830	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	0	3	0.00	100749445	115157	31.75	879	883	872	1142	616	879	874.85	1.58	0	3160	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	585	20.44	0.71	12	0.17	43.00	1244.00	1120	20220906	-21.52	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1120	-21.52	20220906	740	18.78	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
16	20230830	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-1	5	-0.11	25153699	28643	7.90	879	883	876	1142	616	879	878.15	1.58	0	2678	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	584	20.42	0.71	12	0.04	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
17	20230830	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	3	2	0.34	2852681	3245	0.89	879	883	879	1142	616	879	879.15	1.58	0	-319	896	887	878	869	860	883	865	333	263	500	590	1	1	66546465	587	20.51	0.71	12	0.00	43.00	1244.00	1120	20220906	-21.25	740	20221013	19.19	1043	-15.44	20230609	755	16.82	20230316	1120	-21.25	20220906	740	19.19	20221013	2.66	N	038620	500	332 억		1051615	N	N	0	N	00	N
18	20230829	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	-3	5	-0.34	319115030	362510	94.24	880	887	869	1146	618	882	880.30	1.51	0	43009	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	585	20.44	0.71	12	0.54	43.00	1244.00	1120	20220826	-21.52	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1120	-21.52	20220906	740	18.78	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
19	20230829	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	1	2	0.11	291707878	331400	86.15	880	887	869	1146	618	882	880.23	1.51	0	49414	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	588	20.53	0.71	12	0.50	43.00	1244.00	1120	20220826	-21.16	740	20221013	19.32	1043	-15.34	20230609	755	16.95	20230316	1120	-21.16	20220906	740	19.32	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
20	20230829	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	0	3	0.00	215471266	244633	63.60	880	887	869	1146	618	882	880.79	1.51	0	24573	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	587	20.51	0.71	12	0.37	43.00	1244.00	1120	20220826	-21.25	740	20221013	19.19	1043	-15.44	20230609	755	16.82	20230316	1120	-21.25	20220906	740	19.19	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
21	20230829	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-2	5	-0.23	146017450	166078	43.17	880	885	869	1146	618	882	879.21	1.51	0	24375	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	586	20.47	0.71	12	0.25	43.00	1244.00	1120	20220826	-21.43	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1120	-21.43	20220906	740	18.92	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
22	20230829	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	0	3	0.00	128456766	146157	38.00	880	885	869	1146	618	882	878.90	1.51	0	23247	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	587	20.51	0.71	12	0.22	43.00	1244.00	1120	20220826	-21.25	740	20221013	19.19	1043	-15.44	20230609	755	16.82	20230316	1120	-21.25	20220906	740	19.19	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
23	20230829	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	1	2	0.11	115993845	132015	34.32	880	885	869	1146	618	882	878.64	1.51	0	22541	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	588	20.53	0.71	12	0.20	43.00	1244.00	1120	20220826	-21.16	740	20221013	19.32	1043	-15.34	20230609	755	16.95	20230316	1120	-21.16	20220906	740	19.32	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
24	20230829	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	-7	5	-0.79	67643762	77067	20.03	880	885	869	1146	618	882	877.73	1.51	0	7871	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	582	20.35	0.70	12	0.12	43.00	1244.00	1120	20220826	-21.88	740	20221013	18.24	1043	-16.11	20230609	755	15.89	20230316	1120	-21.88	20220906	740	18.24	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
25	20230829	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-8	5	-0.91	16659366	18954	4.93	880	880	874	1146	618	882	878.94	1.51	0	-3221	904	893	872	861	840	898	866	333	264	500	590	1	1	66546465	582	20.33	0.70	12	0.03	43.00	1244.00	1120	20220826	-21.96	740	20221013	18.11	1043	-16.20	20230609	755	15.76	20230316	1120	-21.96	20220906	740	18.11	20221013	2.67	N	038620	500	332 억		1008175	N	N	0	N	00	N
26	20230828	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	22	2	2.56	330980712	382400	209.05	865	883	851	1118	602	860	865.18	1.37	0	93451	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	587	20.51	0.71	12	0.57	43.00	1244.00	1120	20220825	-21.25	740	20221013	19.19	1043	-15.44	20230609	755	16.82	20230316	1120	-21.25	20220906	740	19.19	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
27	20230828	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	4	2	0.47	182056652	211650	115.71	865	871	851	1118	602	860	860.18	1.37	0	34181	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	575	20.09	0.69	12	0.32	43.00	1244.00	1120	20220825	-22.86	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1120	-22.86	20220906	740	16.76	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
28	20230828	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	1	2	0.12	133958456	155680	85.11	865	871	851	1118	602	860	860.47	1.37	0	27050	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	573	20.02	0.69	12	0.23	43.00	1244.00	1120	20220825	-23.12	740	20221013	16.35	1043	-17.45	20230609	755	14.04	20230316	1120	-23.12	20220906	740	16.35	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
29	20230828	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	858	-2	5	-0.23	130880863	152103	83.15	865	871	851	1118	602	860	860.48	1.37	0	24983	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	571	19.95	0.69	12	0.23	43.00	1244.00	1120	20220825	-23.39	740	20221013	15.95	1043	-17.74	20230609	755	13.64	20230316	1120	-23.39	20220906	740	15.95	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
30	20230828	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	2	2	0.23	124091839	144204	78.83	865	871	851	1118	602	860	860.53	1.37	0	24902	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	574	20.05	0.69	12	0.22	43.00	1244.00	1120	20220825	-23.04	740	20221013	16.49	1043	-17.35	20230609	755	14.17	20230316	1120	-23.04	20220906	740	16.49	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
31	20230828	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	0	3	0.00	101796980	118296	64.67	865	871	851	1118	602	860	860.53	1.37	0	2107	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	572	20.00	0.69	12	0.18	43.00	1244.00	1120	20220825	-23.21	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1120	-23.21	20220906	740	16.22	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
32	20230828	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	3	2	0.35	70728593	82090	44.88	865	871	851	1118	602	860	861.60	1.37	0	-2976	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	574	20.07	0.69	12	0.12	43.00	1244.00	1120	20220825	-22.95	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1120	-22.95	20220906	740	16.62	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
33	20230828	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	8	2	0.93	3982228	4603	2.52	865	868	865	1118	602	860	865.14	1.37	0	-141	877	868	864	855	851	866	853	333	258	500	580	1	1	66546465	578	20.19	0.70	12	0.01	43.00	1244.00	1120	20220825	-22.50	740	20221013	17.30	1043	-16.78	20230609	755	14.97	20230316	1120	-22.50	20220906	740	17.30	20221013	2.70	N	038620	500	332 억		914947	N	N	0	N	00	N
34	20230825	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-5	5	-0.58	158295933	182920	111.57	865	873	860	1124	606	865	865.40	1.38	0	-2169	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	572	20.00	0.69	12	0.27	43.00	1244.00	1120	20220825	-23.21	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1120	-23.21	20220825	740	16.22	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
35	20230825	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-5	5	-0.58	153677008	177553	108.29	865	873	860	1124	606	865	865.53	1.38	0	-2007	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	572	20.00	0.69	12	0.27	43.00	1244.00	1120	20220825	-23.21	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1120	-23.21	20220825	740	16.22	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
36	20230825	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-3	5	-0.35	146174450	168844	102.98	865	873	861	1124	606	865	865.74	1.38	0	1046	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	574	20.05	0.69	12	0.25	43.00	1244.00	1120	20220825	-23.04	740	20221013	16.49	1043	-17.35	20230609	755	14.17	20230316	1120	-23.04	20220825	740	16.49	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
37	20230825	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	0	3	0.00	136814784	157998	96.37	865	873	861	1124	606	865	865.93	1.38	0	3444	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	576	20.12	0.70	12	0.24	43.00	1244.00	1120	20220825	-22.77	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1120	-22.77	20220825	740	16.89	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
38	20230825	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	3	2	0.35	115816997	133713	81.55	865	873	861	1124	606	865	866.16	1.38	0	12050	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	578	20.19	0.70	12	0.20	43.00	1244.00	1120	20220825	-22.50	740	20221013	17.30	1043	-16.78	20230609	755	14.97	20230316	1120	-22.50	20220825	740	17.30	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
39	20230825	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	-2	5	-0.23	79112774	91347	55.71	865	873	861	1124	606	865	866.07	1.38	0	8250	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	574	20.07	0.69	12	0.14	43.00	1244.00	1120	20220825	-22.95	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1120	-22.95	20220825	740	16.62	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
40	20230825	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	6	2	0.69	31351750	36160	22.05	865	873	861	1124	606	865	867.03	1.38	0	1225	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	580	20.26	0.70	12	0.05	43.00	1244.00	1120	20220825	-22.23	740	20221013	17.70	1043	-16.49	20230609	755	15.36	20230316	1120	-22.23	20220825	740	17.70	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
41	20230825	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-4	5	-0.46	8801413	10177	6.21	865	865	861	1124	606	865	864.83	1.38	0	-347	877	870	858	851	839	874	855	333	259	500	580	1	1	66546465	573	20.02	0.69	12	0.02	43.00	1244.00	1120	20220825	-23.12	740	20221013	16.35	1043	-17.45	20230609	755	14.04	20230316	1120	-23.12	20220825	740	16.35	20221013	2.68	N	038620	500	332 억		917115	N	N	0	N	00	N
42	20230824	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	15	2	1.76	140620476	163906	101.46	848	865	846	1105	595	850	857.93	1.32	0	35574	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	576	20.12	0.70	12	0.25	43.00	1244.00	1120	20220825	-22.77	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1120	-22.77	20220825	740	16.89	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
43	20230824	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	13	2	1.53	135292177	157746	97.64	848	865	846	1105	595	850	857.66	1.32	0	35104	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	574	20.07	0.69	12	0.24	43.00	1244.00	1120	20220825	-22.95	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1120	-22.95	20220825	740	16.62	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
44	20230824	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	13	2	1.53	124466841	145221	89.89	848	865	846	1105	595	850	857.09	1.32	0	36442	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	574	20.07	0.69	12	0.22	43.00	1244.00	1120	20220825	-22.95	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1120	-22.95	20220825	740	16.62	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
45	20230824	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	14	2	1.65	102626881	119927	74.23	848	865	846	1105	595	850	855.74	1.32	0	30180	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	575	20.09	0.69	12	0.18	43.00	1244.00	1120	20220825	-22.86	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1120	-22.86	20220825	740	16.76	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
46	20230824	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	854	4	2	0.47	82488235	96548	59.76	848	865	846	1105	595	850	854.38	1.32	0	25590	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	568	19.86	0.69	12	0.15	43.00	1244.00	1120	20220825	-23.75	740	20221013	15.41	1043	-18.12	20230609	755	13.11	20230316	1120	-23.75	20220825	740	15.41	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
47	20230824	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	6	2	0.71	63256250	74060	45.84	848	865	846	1105	595	850	854.12	1.32	0	19096	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	570	19.91	0.69	12	0.11	43.00	1244.00	1120	20220825	-23.57	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1120	-23.57	20220825	740	15.68	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
48	20230824	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	13	2	1.53	36191058	42315	26.19	848	865	846	1105	595	850	855.28	1.32	0	9692	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	574	20.07	0.69	12	0.06	43.00	1244.00	1120	20220825	-22.95	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1120	-22.95	20220825	740	16.62	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
49	20230824	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	854	4	2	0.47	5836086	6856	4.24	848	854	848	1105	595	850	851.24	1.32	0	1438	882	865	856	839	830	861	835	333	255	500	570	1	1	66546465	568	19.86	0.69	12	0.01	43.00	1244.00	1120	20220825	-23.75	740	20221013	15.41	1043	-18.12	20230609	755	13.11	20230316	1120	-23.75	20220825	740	15.41	20221013	2.69	N	038620	500	332 억		881540	N	N	0	N	00	N
50	20230823	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	-10	5	-1.16	137503600	160415	99.30	868	873	847	1118	602	860	857.23	1.30	0	13485	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	566	19.77	0.68	12	0.24	43.00	1244.00	1145	20220822	-25.76	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1120	-24.11	20220825	740	14.86	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
51	20230823	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	851	-9	5	-1.05	119237652	138931	86.00	868	873	847	1118	602	860	858.25	1.30	0	13487	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	566	19.79	0.68	12	0.21	43.00	1244.00	1145	20220822	-25.68	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1120	-24.02	20220825	740	15.00	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
52	20230823	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	857	-3	5	-0.35	107921331	125669	77.79	868	873	847	1118	602	860	858.77	1.30	0	14165	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	570	19.93	0.69	12	0.19	43.00	1244.00	1145	20220822	-25.15	740	20221013	15.81	1043	-17.83	20230609	755	13.51	20230316	1120	-23.48	20220825	740	15.81	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
53	20230823	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	3	2	0.35	95361174	111046	68.74	868	873	847	1118	602	860	858.75	1.30	0	22649	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	574	20.07	0.69	12	0.17	43.00	1244.00	1145	20220822	-24.63	740	20221013	16.62	1043	-17.26	20230609	755	14.30	20230316	1120	-22.95	20220825	740	16.62	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
54	20230823	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	4	2	0.47	89185596	103889	64.31	868	873	847	1118	602	860	858.47	1.30	0	23545	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	575	20.09	0.69	12	0.16	43.00	1244.00	1145	20220822	-24.54	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1120	-22.86	20220825	740	16.76	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
55	20230823	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	5	2	0.58	84825741	98851	61.19	868	873	847	1118	602	860	858.12	1.30	0	24432	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	576	20.12	0.70	12	0.15	43.00	1244.00	1145	20220822	-24.45	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1120	-22.77	20220825	740	16.89	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
56	20230823	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	0	3	0.00	35617682	41813	25.88	868	868	847	1118	602	860	851.83	1.30	0	25359	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	572	20.00	0.69	12	0.06	43.00	1244.00	1145	20220822	-24.89	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1120	-23.21	20220825	740	16.22	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
57	20230823	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	5	2	0.58	1787334	2065	1.28	868	868	855	1118	602	860	865.54	1.30	0	-471	877	868	854	845	831	873	850	333	258	500	580	1	1	66546465	576	20.12	0.70	12	0.00	43.00	1244.00	1145	20220822	-24.45	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1120	-22.77	20220825	740	16.89	20221013	2.71	N	038620	500	332 억		868055	N	N	0	N	00	N
58	20230822	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	4	2	0.47	137469446	161285	110.64	851	863	840	1112	600	856	852.34	1.30	0	-626	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	572	20.00	0.69	12	0.24	43.00	1244.00	1165	20220819	-26.18	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1145	-24.89	20220822	740	16.22	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
59	20230822	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	-3	5	-0.35	121006897	142009	97.42	851	863	840	1112	600	856	852.11	1.30	0	4100	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	568	19.84	0.69	12	0.21	43.00	1244.00	1165	20220819	-26.78	740	20221013	15.27	1043	-18.22	20230609	755	12.98	20230316	1145	-25.50	20220822	740	15.27	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
60	20230822	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	0	3	0.00	88261211	103797	71.21	851	863	840	1112	600	856	850.33	1.30	0	750	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	570	19.91	0.69	12	0.16	43.00	1244.00	1165	20220819	-26.52	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1145	-25.24	20220822	740	15.68	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
61	20230822	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	6	2	0.70	76789267	90434	62.04	851	863	840	1112	600	856	849.12	1.30	0	3121	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	574	20.05	0.69	12	0.14	43.00	1244.00	1165	20220819	-26.01	740	20221013	16.49	1043	-17.35	20230609	755	14.17	20230316	1145	-24.72	20220822	740	16.49	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
62	20230822	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	858	2	2	0.23	69884559	82397	56.53	851	860	840	1112	600	856	848.14	1.30	0	3103	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	571	19.95	0.69	12	0.12	43.00	1244.00	1165	20220819	-26.35	740	20221013	15.95	1043	-17.74	20230609	755	13.64	20230316	1145	-25.07	20220822	740	15.95	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
63	20230822	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	-6	5	-0.70	55475264	65537	44.96	851	859	840	1112	600	856	846.47	1.30	0	-103	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	566	19.77	0.68	12	0.10	43.00	1244.00	1165	20220819	-27.04	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1145	-25.76	20220822	740	14.86	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
64	20230822	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	-12	5	-1.40	42075543	49695	34.09	851	859	840	1112	600	856	846.68	1.30	0	-4154	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	562	19.63	0.68	12	0.07	43.00	1244.00	1165	20220819	-27.55	740	20221013	14.05	1043	-19.08	20230609	755	11.79	20230316	1145	-26.29	20220822	740	14.05	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
65	20230822	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	0	3	0.00	6928281	8132	5.58	851	859	850	1112	600	856	851.98	1.30	0	-1342	884	869	856	841	828	877	849	333	256	500	580	1	1	66546465	570	19.91	0.69	12	0.01	43.00	1244.00	1165	20220819	-26.52	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1145	-25.24	20220822	740	15.68	20221013	2.66	N	038620	500	332 억		865461	N	N	0	N	00	N
66	20230821	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	13	2	1.54	125493234	145501	82.26	843	871	843	1095	591	843	862.49	1.31	0	-9416	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	570	19.91	0.69	12	0.22	43.00	1244.00	1170	20220818	-26.84	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1145	-25.24	20220822	740	15.68	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
67	20230821	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	13	2	1.54	123472241	143139	80.92	843	871	843	1095	591	843	862.60	1.31	0	-9332	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	570	19.91	0.69	12	0.22	43.00	1244.00	1170	20220818	-26.84	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1145	-25.24	20220822	740	15.68	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
68	20230821	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	24	2	2.85	112160310	129966	73.48	843	871	843	1095	591	843	863.00	1.31	0	-8881	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	577	20.16	0.70	12	0.20	43.00	1244.00	1170	20220818	-25.90	740	20221013	17.16	1043	-16.87	20230609	755	14.83	20230316	1145	-24.28	20220822	740	17.16	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
69	20230821	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	26	2	3.08	101252500	117378	66.36	843	871	843	1095	591	843	862.62	1.31	0	-4534	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	578	20.21	0.70	12	0.18	43.00	1244.00	1170	20220818	-25.73	740	20221013	17.43	1043	-16.68	20230609	755	15.10	20230316	1145	-24.10	20220822	740	17.43	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
70	20230821	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	23	2	2.73	73818345	85563	48.37	843	871	843	1095	591	843	862.74	1.31	0	-2676	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	576	20.14	0.70	12	0.13	43.00	1244.00	1170	20220818	-25.98	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1145	-24.37	20220822	740	17.03	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
71	20230821	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	23	2	2.73	42483229	49412	27.93	843	867	843	1095	591	843	859.78	1.31	0	-5901	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	576	20.14	0.70	12	0.07	43.00	1244.00	1170	20220818	-25.98	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1145	-24.37	20220822	740	17.03	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
72	20230821	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	24	2	2.85	18692707	21838	12.35	843	867	843	1095	591	843	855.97	1.31	0	-3291	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	577	20.16	0.70	12	0.03	43.00	1244.00	1170	20220818	-25.90	740	20221013	17.16	1043	-16.87	20230609	755	14.83	20230316	1145	-24.28	20220822	740	17.16	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
73	20230821	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	848	5	2	0.59	1080846	1282	0.72	843	848	843	1095	591	843	843.09	1.31	0	50	866	854	847	835	828	851	832	333	252	500	570	1	1	66546465	564	19.72	0.68	12	0.00	43.00	1244.00	1170	20220818	-27.52	740	20221013	14.59	1043	-18.70	20230609	755	12.32	20230316	1145	-25.94	20220822	740	14.59	20221013	2.65	N	038620	500	332 억		874926	N	N	0	N	00	N
74	20230818	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	843	-4	5	-0.47	149383158	176771	86.90	846	859	840	1101	593	847	845.17	1.39	0	-47031	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	561	19.60	0.68	12	0.27	43.00	1244.00	1210	20220817	-30.33	740	20221013	13.92	1043	-19.18	20230609	755	11.66	20230316	1170	-27.95	20220818	740	13.92	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
75	20230818	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	848	1	2	0.12	126461308	149594	73.54	846	859	840	1101	593	847	845.36	1.39	0	-47318	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	564	19.72	0.68	12	0.22	43.00	1244.00	1210	20220817	-29.92	740	20221013	14.59	1043	-18.70	20230609	755	12.32	20230316	1170	-27.52	20220818	740	14.59	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
76	20230818	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	849	2	2	0.24	117093163	138493	68.08	846	859	840	1101	593	847	845.48	1.39	0	-46677	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	565	19.74	0.68	12	0.21	43.00	1244.00	1210	20220817	-29.83	740	20221013	14.73	1043	-18.60	20230609	755	12.45	20230316	1170	-27.44	20220818	740	14.73	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
77	20230818	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	0	3	0.00	114713243	135685	66.70	846	859	840	1101	593	847	845.44	1.39	0	-46302	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	564	19.70	0.68	12	0.20	43.00	1244.00	1210	20220817	-30.00	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1170	-27.61	20220818	740	14.46	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
78	20230818	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	-2	5	-0.24	80925682	95621	47.01	846	859	840	1101	593	847	846.32	1.39	0	-43122	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	562	19.65	0.68	12	0.14	43.00	1244.00	1210	20220817	-30.17	740	20221013	14.19	1043	-18.98	20230609	755	11.92	20230316	1170	-27.78	20220818	740	14.19	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
79	20230818	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	3	2	0.35	71605354	84597	41.59	846	859	840	1101	593	847	846.43	1.39	0	-40749	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	566	19.77	0.68	12	0.13	43.00	1244.00	1210	20220817	-29.75	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1170	-27.35	20220818	740	14.86	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
80	20230818	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	-2	5	-0.24	56747128	67041	32.96	846	859	840	1101	593	847	846.45	1.39	0	-42039	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	562	19.65	0.68	12	0.10	43.00	1244.00	1210	20220817	-30.17	740	20221013	14.19	1043	-18.98	20230609	755	11.92	20230316	1170	-27.78	20220818	740	14.19	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
81	20230818	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	-2	5	-0.24	34777403	41113	20.21	846	847	841	1101	593	847	845.90	1.39	0	-30157	897	872	855	830	813	863	821	333	254	500	570	1	1	66546465	562	19.65	0.68	12	0.06	43.00	1244.00	1210	20220817	-30.17	740	20221013	14.19	1043	-18.98	20230609	755	11.92	20230316	1170	-27.78	20220818	740	14.19	20221013	2.64	N	038620	500	332 억		921952	N	N	0	N	00	N
82	20230817	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	-23	5	-2.64	172415485	203420	51.24	870	880	838	1131	609	870	847.52	1.42	0	-29226	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	564	19.70	0.68	12	0.31	43.00	1244.00	1245	20220816	-31.97	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1210	-30.00	20220817	740	14.46	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
83	20230817	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	-23	5	-2.64	158130174	186549	46.99	870	880	838	1131	609	870	847.59	1.42	0	-26802	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	564	19.70	0.68	12	0.28	43.00	1244.00	1245	20220816	-31.97	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1210	-30.00	20220817	740	14.46	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
84	20230817	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	-23	5	-2.64	146500240	172780	43.52	870	880	838	1131	609	870	847.83	1.42	0	-20503	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	564	19.70	0.68	12	0.26	43.00	1244.00	1245	20220816	-31.97	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1210	-30.00	20220817	740	14.46	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
85	20230817	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	-20	5	-2.30	139314681	164303	41.39	870	880	838	1131	609	870	847.84	1.42	0	-22920	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	566	19.77	0.68	12	0.25	43.00	1244.00	1245	20220816	-31.73	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1210	-29.75	20220817	740	14.86	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
86	20230817	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	-29	5	-3.33	128965655	152031	38.29	870	880	838	1131	609	870	848.20	1.42	0	-29731	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	560	19.56	0.68	12	0.23	43.00	1244.00	1245	20220816	-32.45	740	20221013	13.65	1043	-19.37	20230609	755	11.39	20230316	1210	-30.50	20220817	740	13.65	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
87	20230817	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	846	-24	5	-2.76	111187456	130903	32.97	870	880	838	1131	609	870	849.30	1.42	0	-32394	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	563	19.67	0.68	12	0.20	43.00	1244.00	1245	20220816	-32.05	740	20221013	14.32	1043	-18.89	20230609	755	12.05	20230316	1210	-30.08	20220817	740	14.32	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
88	20230817	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	843	-27	5	-3.10	91912284	107985	27.20	870	880	838	1131	609	870	851.06	1.42	0	-32068	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	561	19.60	0.68	12	0.16	43.00	1244.00	1245	20220816	-32.29	740	20221013	13.92	1043	-19.18	20230609	755	11.66	20230316	1210	-30.33	20220817	740	13.92	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
89	20230817	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-10	5	-1.15	22944227	26348	6.64	870	880	858	1131	609	870	870.83	1.42	0	-3531	904	886	868	850	832	878	842	333	261	500	590	1	1	66546465	572	20.00	0.69	12	0.04	43.00	1244.00	1245	20220816	-30.92	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1210	-28.93	20220817	740	16.22	20221013	2.62	N	038620	500	332 억		946574	N	N	0	N	00	N
90	20230816	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-19	5	-2.14	341913905	396601	340.14	884	886	850	1155	623	889	862.11	1.42	0	-796	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	579	20.23	0.70	12	0.60	43.00	1244.00	1245	20220812	-30.12	740	20221013	17.57	1043	-16.59	20230609	755	15.23	20230316	1245	-30.12	20220816	740	17.57	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
91	20230816	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	-21	5	-2.36	325863488	378132	324.30	884	886	850	1155	623	889	861.77	1.42	0	278	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	578	20.19	0.70	12	0.57	43.00	1244.00	1245	20220812	-30.28	740	20221013	17.30	1043	-16.78	20230609	755	14.97	20230316	1245	-30.28	20220816	740	17.30	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
92	20230816	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-27	5	-3.04	297454372	345259	296.11	884	886	850	1155	623	889	861.54	1.42	0	1653	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	574	20.05	0.69	12	0.52	43.00	1244.00	1245	20220812	-30.76	740	20221013	16.49	1043	-17.35	20230609	755	14.17	20230316	1245	-30.76	20220816	740	16.49	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
93	20230816	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-29	5	-3.26	272719405	316375	271.33	884	886	850	1155	623	889	862.01	1.42	0	3034	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	572	20.00	0.69	12	0.48	43.00	1244.00	1245	20220812	-30.92	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1245	-30.92	20220816	740	16.22	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
94	20230816	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	-39	5	-4.39	232292577	268893	230.61	884	886	850	1155	623	889	863.88	1.42	0	-1179	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	566	19.77	0.68	12	0.40	43.00	1244.00	1245	20220812	-31.73	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1245	-31.73	20220816	740	14.86	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
95	20230816	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	-23	5	-2.59	139884430	161282	138.32	884	886	860	1155	623	889	867.33	1.42	0	-28100	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	576	20.14	0.70	12	0.24	43.00	1244.00	1245	20220812	-30.44	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1245	-30.44	20220816	740	17.03	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
96	20230816	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-18	5	-2.02	99552772	114632	98.31	884	886	860	1155	623	889	868.46	1.42	0	-29234	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	580	20.26	0.70	12	0.17	43.00	1244.00	1245	20220812	-30.04	740	20221013	17.70	1043	-16.49	20230609	755	15.36	20230316	1245	-30.04	20220816	740	17.70	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
97	20230816	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	-3	5	-0.34	5432840	6157	5.28	884	886	881	1155	623	889	882.38	1.42	0	-553	915	902	892	879	869	897	874	333	266	500	600	1	1	66546465	590	20.60	0.71	12	0.01	43.00	1244.00	1245	20220812	-28.84	740	20221013	19.73	1043	-15.05	20230609	755	17.35	20230316	1245	-28.84	20220816	740	19.73	20221013	2.62	N	038620	500	332 억		947370	N	N	0	N	00	N
98	20230814	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	-16	5	-1.77	102862452	115121	22.58	905	905	882	1176	634	905	893.54	1.45	0	-15646	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	592	20.67	0.71	12	0.17	43.00	1244.00	1245	20220812	-28.59	740	20221013	20.14	1043	-14.77	20230609	755	17.75	20230316	1245	-28.59	20220816	740	20.14	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
99	20230814	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	-13	5	-1.44	91588838	102452	20.09	905	905	882	1176	634	905	893.97	1.45	0	-15127	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	594	20.74	0.72	12	0.15	43.00	1244.00	1245	20220812	-28.35	740	20221013	20.54	1043	-14.48	20230609	755	18.15	20230316	1245	-28.35	20220816	740	20.54	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
100	20230814	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	-13	5	-1.44	79982921	89417	17.53	905	905	882	1176	634	905	894.49	1.45	0	-15205	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	594	20.74	0.72	12	0.13	43.00	1244.00	1245	20220812	-28.35	740	20221013	20.54	1043	-14.48	20230609	755	18.15	20230316	1245	-28.35	20220816	740	20.54	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
101	20230814	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	-6	5	-0.66	71886311	80350	15.76	905	905	882	1176	634	905	894.66	1.45	0	-14748	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	598	20.91	0.72	12	0.12	43.00	1244.00	1245	20220812	-27.79	740	20221013	21.49	1043	-13.81	20230609	755	19.07	20230316	1245	-27.79	20220816	740	21.49	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
102	20230814	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	-12	5	-1.33	61527877	68763	13.48	905	905	882	1176	634	905	894.78	1.45	0	-14825	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	594	20.77	0.72	12	0.10	43.00	1244.00	1245	20220812	-28.27	740	20221013	20.68	1043	-14.38	20230609	755	18.28	20230316	1245	-28.27	20220816	740	20.68	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
103	20230814	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-4	5	-0.44	41389483	46287	9.08	905	905	882	1176	634	905	894.19	1.45	0	-11009	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	600	20.95	0.72	12	0.07	43.00	1244.00	1245	20220812	-27.63	740	20221013	21.76	1043	-13.61	20230609	755	19.34	20230316	1245	-27.63	20220816	740	21.76	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
104	20230814	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	-11	5	-1.22	29787879	33332	6.54	905	905	882	1176	634	905	893.67	1.45	0	-12326	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	595	20.79	0.72	12	0.05	43.00	1244.00	1245	20220812	-28.19	740	20221013	20.81	1043	-14.29	20230609	755	18.41	20230316	1245	-28.19	20220816	740	20.81	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
105	20230814	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	0	3	0.00	1751710	1938	0.38	905	905	900	1176	634	905	903.88	1.45	0	-430	975	940	905	870	835	922	852	333	271	500	610	1	1	66546465	602	21.05	0.73	12	0.00	43.00	1244.00	1245	20220812	-27.31	740	20221013	22.30	1043	-13.23	20230609	755	19.87	20230316	1245	-27.31	20220816	740	22.30	20221013	2.62	N	038620	500	332 억		964926	N	N	0	N	00	N
106	20230811	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-19	5	-2.06	456354920	507084	196.06	940	940	870	1201	647	924	899.96	1.31	0	79871	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	602	21.05	0.73	12	0.76	43.00	1244.00	1330	20220810	-31.95	740	20221013	22.30	1043	-13.23	20230609	755	19.87	20230316	1245	-27.31	20220812	740	22.30	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
107	20230811	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-20	5	-2.16	443438687	492810	190.54	940	940	870	1201	647	924	899.82	1.31	0	81886	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	602	21.02	0.73	12	0.74	43.00	1244.00	1330	20220810	-32.03	740	20221013	22.16	1043	-13.33	20230609	755	19.74	20230316	1245	-27.39	20220812	740	22.16	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
108	20230811	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-21	5	-2.27	412662083	458638	177.32	940	940	870	1201	647	924	899.76	1.31	0	77530	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	601	21.00	0.73	12	0.69	43.00	1244.00	1330	20220810	-32.11	740	20221013	22.03	1043	-13.42	20230609	755	19.60	20230316	1245	-27.47	20220812	740	22.03	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
109	20230811	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	-15	5	-1.62	367124884	408059	157.77	940	940	870	1201	647	924	899.69	1.31	0	69081	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	605	21.14	0.73	12	0.61	43.00	1244.00	1330	20220810	-31.65	740	20221013	22.84	1043	-12.85	20230609	755	20.40	20230316	1245	-26.99	20220812	740	22.84	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
110	20230811	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-54	5	-5.84	143920180	157984	61.08	940	940	870	1201	647	924	910.98	1.31	0	5371	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	579	20.23	0.70	12	0.24	43.00	1244.00	1330	20220810	-34.59	740	20221013	17.57	1043	-16.59	20230609	755	15.23	20230316	1245	-30.12	20220812	740	17.57	20221013	2.61	N	038620	500	332 억		874975	Y	N	0	N	00	N
111	20230811	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-3	5	-0.32	44507135	48376	18.70	940	940	916	1201	647	924	920.03	1.31	0	1998	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	613	21.42	0.74	12	0.07	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1245	-26.02	20220812	740	24.46	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
112	20230811	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-2	5	-0.22	32146365	34925	13.50	940	940	916	1201	647	924	920.44	1.31	0	-219	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	614	21.44	0.74	12	0.05	43.00	1244.00	1330	20220810	-30.68	740	20221013	24.59	1043	-11.60	20230609	755	22.12	20230316	1245	-25.94	20220812	740	24.59	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
113	20230811	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-2	5	-0.22	9626865	10402	4.02	940	940	922	1201	647	924	925.48	1.31	0	-3997	951	937	916	902	881	944	909	333	277	500	620	1	1	66546465	614	21.44	0.74	12	0.02	43.00	1244.00	1330	20220810	-30.68	740	20221013	24.59	1043	-11.60	20230609	755	22.12	20230316	1245	-25.94	20220812	740	24.59	20221013	2.61	N	038620	500	332 억		874975	N	N	0	N	00	N
114	20230810	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	30	2	3.36	236986613	258341	286.57	903	930	895	1162	626	894	917.34	1.26	0	34557	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	615	21.49	0.74	12	0.39	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
115	20230810	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	919	25	2	2.80	201062016	219416	243.39	903	930	895	1162	626	894	916.35	1.26	0	37133	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	612	21.37	0.74	12	0.33	43.00	1244.00	1330	20220810	-30.90	740	20221013	24.19	1043	-11.89	20230609	755	21.72	20230316	1330	-30.90	20220810	740	24.19	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
116	20230810	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	24	2	2.68	176564631	192737	213.80	903	930	895	1162	626	894	916.09	1.26	0	32620	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	611	21.35	0.74	12	0.29	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
117	20230810	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	23	2	2.57	139942806	152825	169.52	903	930	895	1162	626	894	915.71	1.26	0	21541	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	610	21.33	0.74	12	0.23	43.00	1244.00	1330	20220810	-31.05	740	20221013	23.92	1043	-12.08	20230609	755	21.46	20230316	1330	-31.05	20220810	740	23.92	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
118	20230810	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	24	2	2.68	126392808	138036	153.12	903	930	895	1162	626	894	915.65	1.26	0	17587	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	611	21.35	0.74	12	0.21	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
119	20230810	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	907	13	2	1.45	32448033	35905	39.83	903	910	895	1162	626	894	903.72	1.26	0	5169	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	604	21.09	0.73	12	0.05	43.00	1244.00	1330	20220810	-31.80	740	20221013	22.57	1043	-13.04	20230609	755	20.13	20230316	1330	-31.80	20220810	740	22.57	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
120	20230810	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	906	12	2	1.34	24427955	27049	30.00	903	910	895	1162	626	894	903.10	1.26	0	2974	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	603	21.07	0.73	12	0.04	43.00	1244.00	1330	20220810	-31.88	740	20221013	22.43	1043	-13.14	20230609	755	20.00	20230316	1330	-31.88	20220810	740	22.43	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
121	20230810	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	9	2	1.01	1574264	1744	1.93	903	903	899	1162	626	894	902.67	1.26	0	-143	910	902	894	886	878	906	890	333	268	500	600	1	1	66546465	601	21.00	0.73	12	0.00	43.00	1244.00	1330	20220810	-32.11	740	20221013	22.03	1043	-13.42	20230609	755	19.60	20230316	1330	-32.11	20220810	740	22.03	20221013	2.61	N	038620	500	332 억		839307	N	N	0	N	00	N
122	20230809	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	-3	5	-0.33	80626170	90149	49.16	891	902	886	1166	628	897	894.37	1.25	0	10055	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	595	20.79	0.72	12	0.14	43.00	1244.00	1330	20220810	-32.78	740	20221013	20.81	1043	-14.29	20230609	755	18.41	20230316	1330	-32.78	20220810	740	20.81	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
123	20230809	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	2	2	0.22	75491240	84411	46.04	891	902	886	1166	628	897	894.33	1.25	0	10610	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	598	20.91	0.72	12	0.13	43.00	1244.00	1330	20220810	-32.41	740	20221013	21.49	1043	-13.81	20230609	755	19.07	20230316	1330	-32.41	20220810	740	21.49	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
124	20230809	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	-1	5	-0.11	60868827	68117	37.15	891	902	886	1166	628	897	893.59	1.25	0	10381	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	596	20.84	0.72	12	0.10	43.00	1244.00	1330	20220810	-32.63	740	20221013	21.08	1043	-14.09	20230609	755	18.68	20230316	1330	-32.63	20220810	740	21.08	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
125	20230809	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	-1	5	-0.11	49473920	55397	30.21	891	902	886	1166	628	897	893.08	1.25	0	5842	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	596	20.84	0.72	12	0.08	43.00	1244.00	1330	20220810	-32.63	740	20221013	21.08	1043	-14.09	20230609	755	18.68	20230316	1330	-32.63	20220810	740	21.08	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
126	20230809	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	0	3	0.00	46356104	51919	28.32	891	902	886	1166	628	897	892.85	1.25	0	6306	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	597	20.86	0.72	12	0.08	43.00	1244.00	1330	20220810	-32.56	740	20221013	21.22	1043	-14.00	20230609	755	18.81	20230316	1330	-32.56	20220810	740	21.22	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
127	20230809	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	-11	5	-1.23	41835181	46843	25.55	891	902	886	1166	628	897	893.09	1.25	0	3868	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	590	20.60	0.71	12	0.07	43.00	1244.00	1330	20220810	-33.38	740	20221013	19.73	1043	-15.05	20230609	755	17.35	20230316	1330	-33.38	20220810	740	19.73	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
128	20230809	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	2	2	0.22	13775995	15389	8.39	891	902	890	1166	628	897	895.18	1.25	0	1781	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	598	20.91	0.72	12	0.02	43.00	1244.00	1330	20220810	-32.41	740	20221013	21.49	1043	-13.81	20230609	755	19.07	20230316	1330	-32.41	20220810	740	21.49	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
129	20230809	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	0	3	0.00	3916155	4395	2.40	891	897	891	1166	628	897	891.04	1.25	0	156	937	916	904	883	871	911	878	333	269	500	600	1	1	66546465	597	20.86	0.72	12	0.01	43.00	1244.00	1330	20220810	-32.56	740	20221013	21.22	1043	-14.00	20230609	755	18.81	20230316	1330	-32.56	20220810	740	21.22	20221013	2.63	N	038620	500	332 억		829252	N	N	0	N	00	N
130	20230808	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-24	5	-2.61	163477740	180416	40.67	925	925	892	1197	645	921	906.12	1.30	0	-38996	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	597	20.86	0.72	12	0.27	43.00	1244.00	1330	20220810	-32.56	740	20221013	21.22	1043	-14.00	20230609	755	18.81	20230316	1330	-32.56	20220810	740	21.22	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
131	20230808	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	-29	5	-3.15	157712835	173984	39.22	925	925	892	1197	645	921	906.48	1.30	0	-39577	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	594	20.74	0.72	12	0.26	43.00	1244.00	1330	20220810	-32.93	740	20221013	20.54	1043	-14.48	20230609	755	18.15	20230316	1330	-32.93	20220810	740	20.54	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
132	20230808	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-17	5	-1.85	125053608	137626	31.03	925	925	900	1197	645	921	908.65	1.30	0	-20062	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	602	21.02	0.73	12	0.21	43.00	1244.00	1330	20220810	-32.03	740	20221013	22.16	1043	-13.33	20230609	755	19.74	20230316	1330	-32.03	20220810	740	22.16	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
133	20230808	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-18	5	-1.95	114399318	125834	28.37	925	925	900	1197	645	921	909.13	1.30	0	-18874	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	601	21.00	0.73	12	0.19	43.00	1244.00	1330	20220810	-32.11	740	20221013	22.03	1043	-13.42	20230609	755	19.60	20230316	1330	-32.11	20220810	740	22.03	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
134	20230808	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	906	-15	5	-1.63	91247408	100166	22.58	925	925	900	1197	645	921	910.96	1.30	0	-8575	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	603	21.07	0.73	12	0.15	43.00	1244.00	1330	20220810	-31.88	740	20221013	22.43	1043	-13.14	20230609	755	20.00	20230316	1330	-31.88	20220810	740	22.43	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
135	20230808	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	-12	5	-1.30	68077437	74587	16.82	925	925	907	1197	645	921	912.73	1.30	0	-5729	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	605	21.14	0.73	12	0.11	43.00	1244.00	1330	20220810	-31.65	740	20221013	22.84	1043	-12.85	20230609	755	20.40	20230316	1330	-31.65	20220810	740	22.84	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
136	20230808	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-3	5	-0.33	40514335	44364	10.00	925	925	907	1197	645	921	913.23	1.30	0	1179	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	611	21.35	0.74	12	0.07	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
137	20230808	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	3	2	0.33	3380752	3657	0.82	925	925	922	1197	645	921	924.46	1.30	0	1837	967	944	927	904	887	955	915	333	276	500	620	1	1	66546465	615	21.49	0.74	12	0.01	43.00	1244.00	1330	20220810	-30.53	740	20221013	24.86	1043	-11.41	20230609	755	22.38	20230316	1330	-30.53	20220810	740	24.86	20221013	2.62	N	038620	500	332 억		868240	N	N	0	N	00	N
138	20230807	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	4	2	0.44	406426202	440914	188.51	918	950	910	1192	642	917	921.78	1.27	0	17974	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	613	21.42	0.74	12	0.66	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
139	20230807	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	0	3	0.00	389784438	422793	180.76	918	950	910	1192	642	917	921.93	1.27	0	15322	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	610	21.33	0.74	12	0.64	43.00	1244.00	1330	20220810	-31.05	740	20221013	23.92	1043	-12.08	20230609	755	21.46	20230316	1330	-31.05	20220810	740	23.92	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
140	20230807	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	1	2	0.11	381526927	413793	176.91	918	950	910	1192	642	917	922.02	1.27	0	14320	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	611	21.35	0.74	12	0.62	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
141	20230807	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	1	2	0.11	358913074	389194	166.40	918	950	910	1192	642	917	922.20	1.27	0	15824	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	611	21.35	0.74	12	0.58	43.00	1244.00	1330	20220810	-30.98	740	20221013	24.05	1043	-11.98	20230609	755	21.59	20230316	1330	-30.98	20220810	740	24.05	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
142	20230807	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	4	2	0.44	344833056	373882	159.85	918	950	910	1192	642	917	922.30	1.27	0	8157	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	613	21.42	0.74	12	0.56	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
143	20230807	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	8	2	0.87	335681647	363934	155.60	918	950	910	1192	642	917	922.37	1.27	0	7191	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	616	21.51	0.74	12	0.55	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
144	20230807	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	18	2	1.96	313465923	339864	145.30	918	950	910	1192	642	917	922.33	1.27	0	1933	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	622	21.74	0.75	12	0.51	43.00	1244.00	1330	20220810	-29.70	740	20221013	26.35	1043	-10.35	20230609	755	23.84	20230316	1330	-29.70	20220810	740	26.35	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
145	20230807	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	15	2	1.64	109905371	118449	50.64	918	950	918	1192	642	917	927.87	1.27	0	-7542	940	928	909	897	878	919	888	333	275	500	620	1	1	66546465	620	21.67	0.75	12	0.18	43.00	1244.00	1330	20220810	-29.92	740	20221013	25.95	1043	-10.64	20230609	755	23.44	20230316	1330	-29.92	20220810	740	25.95	20221013	2.61	N	038620	500	332 억		843978	N	N	0	N	00	N
146	20230804	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	-4	5	-0.43	205605487	226110	96.28	921	921	890	1197	645	921	909.31	1.29	0	-18699	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	610	21.33	0.74	12	0.34	43.00	1244.00	1330	20220810	-31.05	740	20221013	23.92	1043	-12.08	20230609	755	21.46	20230316	1330	-31.05	20220810	740	23.92	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
147	20230804	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-8	5	-0.87	197244873	216988	92.40	921	921	890	1197	645	921	909.01	1.29	0	-14767	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	608	21.23	0.73	12	0.33	43.00	1244.00	1330	20220810	-31.35	740	20221013	23.38	1043	-12.46	20230609	755	20.93	20230316	1330	-31.35	20220810	740	23.38	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
148	20230804	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-17	5	-1.85	174663526	192145	81.82	921	921	890	1197	645	921	909.02	1.29	0	-12040	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	602	21.02	0.73	12	0.29	43.00	1244.00	1330	20220810	-32.03	740	20221013	22.16	1043	-13.33	20230609	755	19.74	20230316	1330	-32.03	20220810	740	22.16	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
149	20230804	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	-19	5	-2.06	155316542	170666	72.67	921	921	890	1197	645	921	910.06	1.29	0	-9461	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	600	20.98	0.73	12	0.26	43.00	1244.00	1330	20220810	-32.18	740	20221013	21.89	1043	-13.52	20230609	755	19.47	20230316	1330	-32.18	20220810	740	21.89	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
150	20230804	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	-12	5	-1.30	123098507	135043	57.50	921	921	890	1197	645	921	911.55	1.29	0	-10846	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	605	21.14	0.73	12	0.20	43.00	1244.00	1330	20220810	-31.65	740	20221013	22.84	1043	-12.85	20230609	755	20.40	20230316	1330	-31.65	20220810	740	22.84	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
151	20230804	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	-4	5	-0.43	78649622	86234	36.72	921	921	890	1197	645	921	912.05	1.29	0	-9670	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	610	21.33	0.74	12	0.13	43.00	1244.00	1330	20220810	-31.05	740	20221013	23.92	1043	-12.08	20230609	755	21.46	20230316	1330	-31.05	20220810	740	23.92	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
152	20230804	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-5	5	-0.54	59291283	65084	27.71	921	921	890	1197	645	921	911.00	1.29	0	265	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	610	21.30	0.74	12	0.10	43.00	1244.00	1330	20220810	-31.13	740	20221013	23.78	1043	-12.18	20230609	755	21.32	20230316	1330	-31.13	20220810	740	23.78	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
153	20230804	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	907	-14	5	-1.52	12499807	13611	5.80	921	921	904	1197	645	921	918.36	1.29	0	-2460	945	933	913	901	881	937	905	333	276	500	620	1	1	66546465	604	21.09	0.73	12	0.02	43.00	1244.00	1330	20220810	-31.80	740	20221013	22.57	1043	-13.04	20230609	755	20.13	20230316	1330	-31.80	20220810	740	22.57	20221013	2.56	N	038620	500	332 억		861208	N	N	0	N	00	N
154	20230803	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-11	5	-1.18	214304313	234754	31.80	921	925	893	1211	653	932	912.89	1.33	0	-25174	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	613	21.42	0.74	12	0.35	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
155	20230803	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	-15	5	-1.61	203557321	223060	30.21	921	925	893	1211	653	932	912.57	1.33	0	-24343	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	610	21.33	0.74	12	0.34	43.00	1244.00	1330	20220810	-31.05	740	20221013	23.92	1043	-12.08	20230609	755	21.46	20230316	1330	-31.05	20220810	740	23.92	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
156	20230803	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-11	5	-1.18	181438737	199048	26.96	921	921	893	1211	653	932	911.53	1.33	0	-24598	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	613	21.42	0.74	12	0.30	43.00	1244.00	1330	20220810	-30.75	740	20221013	24.46	1043	-11.70	20230609	755	21.99	20230316	1330	-30.75	20220810	740	24.46	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
157	20230803	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	-21	5	-2.25	165479023	181680	24.61	921	921	893	1211	653	932	910.83	1.33	0	-28103	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	606	21.19	0.73	12	0.27	43.00	1244.00	1330	20220810	-31.50	740	20221013	23.11	1043	-12.66	20230609	755	20.66	20230316	1330	-31.50	20220810	740	23.11	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
158	20230803	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	-24	5	-2.58	157344749	172741	23.40	921	921	893	1211	653	932	910.87	1.33	0	-34318	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	604	21.12	0.73	12	0.26	43.00	1244.00	1330	20220810	-31.73	740	20221013	22.70	1043	-12.94	20230609	755	20.26	20230316	1330	-31.73	20220810	740	22.70	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
159	20230803	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	-23	5	-2.47	124718579	136725	18.52	921	921	893	1211	653	932	912.19	1.33	0	-29237	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	605	21.14	0.73	12	0.21	43.00	1244.00	1330	20220810	-31.65	740	20221013	22.84	1043	-12.85	20230609	755	20.40	20230316	1330	-31.65	20220810	740	22.84	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
160	20230803	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-19	5	-2.04	84663237	92797	12.57	921	921	893	1211	653	932	912.35	1.33	0	-3608	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	608	21.23	0.73	12	0.14	43.00	1244.00	1330	20220810	-31.35	740	20221013	23.38	1043	-12.46	20230609	755	20.93	20230316	1330	-31.35	20220810	740	23.38	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
161	20230803	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-18	5	-1.93	5247639	5726	0.78	921	921	913	1211	653	932	916.46	1.33	0	-1153	975	953	928	906	881	964	917	333	279	500	630	1	1	66546465	608	21.26	0.73	12	0.01	43.00	1244.00	1330	20220810	-31.28	740	20221013	23.51	1043	-12.37	20230609	755	21.06	20230316	1330	-31.28	20220810	740	23.51	20221013	2.56	N	038620	500	332 억		884163	N	N	0	N	00	N
162	20230802	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	26	2	2.87	681040569	732094	207.33	906	950	903	1177	635	906	930.27	1.18	0	99739	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	620	21.67	0.75	12	1.10	43.00	1244.00	1330	20220810	-29.92	740	20221013	25.95	1043	-10.64	20230609	755	23.44	20230316	1330	-29.92	20220810	740	25.95	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
163	20230802	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	23	2	2.54	653900244	702909	199.06	906	950	903	1177	635	906	930.28	1.18	0	99476	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	618	21.60	0.75	12	1.06	43.00	1244.00	1330	20220810	-30.15	740	20221013	25.54	1043	-10.93	20230609	755	23.05	20230316	1330	-30.15	20220810	740	25.54	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
164	20230802	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	22	2	2.43	609667182	655447	185.62	906	950	903	1177	635	906	930.16	1.18	0	97679	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	618	21.58	0.75	12	0.98	43.00	1244.00	1330	20220810	-30.23	740	20221013	25.41	1043	-11.03	20230609	755	22.91	20230316	1330	-30.23	20220810	740	25.41	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
165	20230802	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	20	2	2.21	579827702	623222	176.50	906	950	903	1177	635	906	930.38	1.18	0	115048	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	616	21.53	0.74	12	0.94	43.00	1244.00	1330	20220810	-30.38	740	20221013	25.14	1043	-11.22	20230609	755	22.65	20230316	1330	-30.38	20220810	740	25.14	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
166	20230802	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	19	2	2.10	555529640	596973	169.06	906	950	903	1177	635	906	930.58	1.18	0	117224	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	616	21.51	0.74	12	0.90	43.00	1244.00	1330	20220810	-30.45	740	20221013	25.00	1043	-11.31	20230609	755	22.52	20230316	1330	-30.45	20220810	740	25.00	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
167	20230802	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	27	2	2.98	497450046	534233	151.29	906	950	903	1177	635	906	931.15	1.18	0	135242	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	621	21.70	0.75	12	0.80	43.00	1244.00	1330	20220810	-29.85	740	20221013	26.08	1043	-10.55	20230609	755	23.58	20230316	1330	-29.85	20220810	740	26.08	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
168	20230802	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	947	41	2	4.53	406645328	437097	123.78	906	950	903	1177	635	906	930.34	1.18	0	123291	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	630	22.02	0.76	12	0.66	43.00	1244.00	1330	20220810	-28.80	740	20221013	27.97	1043	-9.20	20230609	755	25.43	20230316	1330	-28.80	20220810	740	27.97	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
169	20230802	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	907	1	2	0.11	14455655	15964	4.52	906	911	903	1177	635	906	905.51	1.18	0	8554	934	920	892	878	850	927	885	333	271	500	610	1	1	66546465	604	21.09	0.73	12	0.02	43.00	1244.00	1330	20220810	-31.80	740	20221013	22.57	1043	-13.04	20230609	755	20.13	20230316	1330	-31.80	20220810	740	22.57	20221013	2.56	N	038620	500	332 억		782157	N	N	0	N	00	N
170	20230801	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	906	31	2	3.54	307790750	348898	195.36	865	906	864	1137	613	875	882.18	1.07	0	72213	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	603	21.07	0.73	12	0.52	43.00	1244.00	1330	20220810	-31.88	740	20221013	22.43	1043	-13.14	20230609	755	20.00	20230316	1330	-31.88	20220810	740	22.43	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
171	20230801	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	25	2	2.86	284095005	322568	180.62	865	906	864	1137	613	875	880.73	1.07	0	68291	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	599	20.93	0.72	12	0.48	43.00	1244.00	1330	20220810	-32.33	740	20221013	21.62	1043	-13.71	20230609	755	19.21	20230316	1330	-32.33	20220810	740	21.62	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
172	20230801	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	12	2	1.37	200962666	229957	128.76	865	887	864	1137	613	875	873.91	1.07	0	56624	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	590	20.63	0.71	12	0.35	43.00	1244.00	1330	20220810	-33.31	740	20221013	19.86	1043	-14.96	20230609	755	17.48	20230316	1330	-33.31	20220810	740	19.86	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
173	20230801	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	5	2	0.57	163520422	187493	104.98	865	882	864	1137	613	875	872.14	1.07	0	52894	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	586	20.47	0.71	12	0.28	43.00	1244.00	1330	20220810	-33.83	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1330	-33.83	20220810	740	18.92	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
174	20230801	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	4	2	0.46	142029993	163055	91.30	865	880	864	1137	613	875	871.06	1.07	0	52801	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	585	20.44	0.71	12	0.25	43.00	1244.00	1330	20220810	-33.91	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1330	-33.91	20220810	740	18.78	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
175	20230801	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	1	2	0.11	120923709	138999	77.83	865	880	864	1137	613	875	869.96	1.07	0	55990	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	583	20.37	0.70	12	0.21	43.00	1244.00	1330	20220810	-34.14	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1330	-34.14	20220810	740	18.38	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
176	20230801	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-4	5	-0.46	104157536	119781	67.07	865	880	864	1137	613	875	869.57	1.07	0	53087	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	580	20.26	0.70	12	0.18	43.00	1244.00	1330	20220810	-34.51	740	20221013	17.70	1043	-16.49	20230609	755	15.36	20230316	1330	-34.51	20220810	740	17.70	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N
177	20230801	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-10	5	-1.14	8647405	9997	5.60	865	865	865	1137	613	875	865.00	1.07	0	5114	897	886	867	856	837	891	861	333	262	500	590	1	1	66546465	576	20.12	0.70	12	0.02	43.00	1244.00	1330	20220810	-34.96	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1330	-34.96	20220810	740	16.89	20221013	2.71	N	038620	500	332 억		708953	N	N	0	N	00	N