KissMeData/019010/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	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-5	5	-0.23	36550860	17136	51.74	2145	2145	2120	2785	1505	2145	2132.97	0.41	0	-4792	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.04	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
3	20230831	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	35455160	16624	50.20	2145	2145	2120	2785	1505	2145	2132.77	0.41	0	-4742	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.03	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
4	20230831	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-25	5	-1.17	19596590	9204	27.79	2145	2145	2120	2785	1505	2145	2129.14	0.41	0	-3634	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
5	20230831	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-20	5	-0.93	12795300	6008	18.14	2145	2145	2120	2785	1505	2145	2129.71	0.41	0	-3144	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2060	3.16	20230120	2445	-13.09	20230721	1925	10.39	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
6	20230831	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-25	5	-1.17	9854540	4626	13.97	2145	2145	2120	2785	1505	2145	2130.25	0.41	0	-2821	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
7	20230831	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-25	5	-1.17	8877430	4169	12.59	2145	2145	2120	2785	1505	2145	2129.39	0.41	0	-2671	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
8	20230831	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-5	5	-0.23	3084320	1445	4.36	2145	2145	2125	2785	1505	2145	2134.48	0.41	0	-1048	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
9	20230831	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.41	0	0	2215	2180	2150	2115	2085	2165	2100	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		199226	N	N	0	N	00	N
10	20230830	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	70651150	33118	209.29	2185	2185	2120	2785	1505	2145	2133.32	0.43	0	-8329	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.07	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
11	20230830	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-15	5	-0.70	45670335	21417	135.35	2185	2185	2120	2785	1505	2145	2132.43	0.43	0	-4814	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.04	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
12	20230830	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-15	5	-0.70	43809180	20542	129.82	2185	2185	2120	2785	1505	2145	2132.66	0.43	0	-4706	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.04	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
13	20230830	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-10	5	-0.47	34053200	15952	100.81	2185	2185	2125	2785	1505	2145	2134.73	0.43	0	-3173	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
14	20230830	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-5	5	-0.23	29910600	14007	88.52	2185	2185	2125	2785	1505	2145	2135.40	0.43	0	-2240	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
15	20230830	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	24109275	11280	71.28	2185	2185	2130	2785	1505	2145	2137.35	0.43	0	-2029	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
16	20230830	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	5303345	2471	15.62	2185	2185	2135	2785	1505	2145	2146.23	0.43	0	-832	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.01	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
17	20230830	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.43	0	0	2171	2157	2141	2127	2111	2150	2120	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		207555	N	N	0	N	00	N
18	20230829	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-5	5	-0.23	33800905	15824	143.85	2150	2155	2125	2795	1505	2150	2136.05	0.44	0	-4888	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.03	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
19	20230829	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	30059165	14079	127.99	2150	2155	2125	2795	1505	2150	2135.04	0.44	0	-4755	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
20	20230829	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	30059165	14079	127.99	2150	2155	2125	2795	1505	2150	2135.04	0.44	0	-4755	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
21	20230829	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-5	5	-0.23	22688585	10620	96.55	2150	2155	2125	2795	1505	2150	2136.40	0.44	0	-4448	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
22	20230829	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	21922845	10263	93.30	2150	2155	2125	2795	1505	2150	2136.10	0.44	0	-4192	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
23	20230829	110700	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	12257180	5736	52.15	2150	2155	2125	2795	1505	2150	2136.89	0.44	0	-2955	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
24	20230829	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-5	5	-0.23	7896030	3696	33.60	2150	2155	2125	2795	1505	2150	2136.37	0.44	0	-1706	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.01	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
25	20230829	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.44	0	0	2200	2175	2155	2130	2110	2165	2120	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		212443	N	N	0	N	00	N
26	20230828	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	23576315	11000	96.39	2180	2180	2135	2795	1505	2150	2143.30	0.45	0	-2803	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
27	20230828	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	23522565	10975	96.17	2180	2180	2135	2795	1505	2150	2143.29	0.45	0	-2803	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
28	20230828	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	22041715	10284	90.12	2180	2180	2135	2795	1505	2150	2143.30	0.45	0	-2118	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
29	20230828	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	21455940	10011	87.72	2180	2180	2135	2795	1505	2150	2143.24	0.45	0	-2065	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
30	20230828	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	20479850	9557	83.75	2180	2180	2135	2795	1505	2150	2142.92	0.45	0	-1781	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
31	20230828	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	18329850	8557	74.98	2180	2180	2135	2795	1505	2150	2142.09	0.45	0	-1635	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
32	20230828	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	5	2	0.23	15258855	7126	62.44	2180	2180	2135	2795	1505	2150	2141.29	0.45	0	-700	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.86	1925	20220930	11.95	2445	-11.86	20230721	2060	4.61	20230120	2445	-11.86	20230721	1925	11.95	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
33	20230828	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	25	2	1.16	106630	49	0.43	2180	2180	2175	2795	1505	2150	2176.12	0.45	0	-38	2170	2160	2140	2130	2110	2165	2135	241	645	500	1540	5	1	48200000	1048	-5.27	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.04	1925	20220930	12.99	2445	-11.04	20230721	2060	5.58	20230120	2445	-11.04	20230721	1925	12.99	20220930	0.22	N	019010	500	241 억		215246	N	N	0	N	00	N
34	20230825	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	24398290	11410	96.51	2120	2150	2120	2795	1505	2150	2138.33	0.45	0	-266	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
35	20230825	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	18657890	8733	73.87	2120	2150	2120	2795	1505	2150	2136.48	0.45	0	-458	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
36	20230825	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-5	5	-0.23	17250385	8073	68.29	2120	2150	2120	2795	1505	2150	2136.80	0.45	0	-293	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
37	20230825	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	8234950	3859	32.64	2120	2150	2120	2795	1505	2150	2133.96	0.45	0	-779	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.01	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
38	20230825	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	7835975	3673	31.07	2120	2145	2120	2795	1505	2150	2133.40	0.45	0	-611	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
39	20230825	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-20	5	-0.93	1790965	842	7.12	2120	2145	2120	2795	1505	2150	2127.04	0.45	0	-93	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
40	20230825	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	1335325	628	5.31	2120	2145	2120	2795	1505	2150	2126.31	0.45	0	-85	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
41	20230825	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-20	5	-0.93	310940	146	1.23	2120	2145	2120	2795	1505	2150	2129.73	0.45	0	-132	2176	2162	2141	2127	2106	2170	2135	241	645	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억		215512	N	N	0	N	00	N
42	20230824	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	25295310	11822	23.87	2140	2155	2120	2775	1495	2135	2139.68	0.45	0	-1876	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
43	20230824	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	20326660	9511	19.21	2140	2155	2120	2775	1495	2135	2137.17	0.45	0	-1875	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
44	20230824	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	16532155	7742	15.63	2140	2155	2120	2775	1495	2135	2135.39	0.45	0	-1693	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
45	20230824	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	16510755	7732	15.61	2140	2155	2120	2775	1495	2135	2135.38	0.45	0	-1693	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
46	20230824	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	14316790	6708	13.55	2140	2155	2120	2775	1495	2135	2134.29	0.45	0	-1328	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1027	-5.16	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
47	20230824	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	12138700	5686	11.48	2140	2155	2120	2775	1495	2135	2134.84	0.45	0	-1327	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
48	20230824	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	11032320	5169	10.44	2140	2155	2120	2775	1495	2135	2134.32	0.45	0	-940	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
49	20230824	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	588500	275	0.56	2140	2140	2140	2775	1495	2135	2140.00	0.45	0	-200	2255	2195	2155	2095	2055	2175	2075	241	640	500	1530	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.21	N	019010	500	241 억		217387	N	N	0	N	00	N
50	20230823	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-25	5	-1.16	105646640	49466	176.31	2160	2215	2115	2805	1515	2160	2135.74	0.47	0	-8724	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1029	-5.17	0.33	12	0.10	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
51	20230823	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-35	5	-1.62	96387255	45117	160.81	2160	2215	2115	2805	1515	2160	2136.38	0.47	0	-8517	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1024	-5.15	0.33	12	0.09	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2060	3.16	20230120	2445	-13.09	20230721	1925	10.39	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
52	20230823	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-25	5	-1.16	78880660	36870	131.42	2160	2215	2120	2805	1515	2160	2139.43	0.47	0	-7789	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1029	-5.17	0.33	12	0.08	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
53	20230823	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-15	5	-0.69	74172065	34655	123.52	2160	2215	2120	2805	1515	2160	2140.30	0.47	0	-7277	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.07	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
54	20230823	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-15	5	-0.69	52535985	24508	87.35	2160	2215	2120	2805	1515	2160	2143.63	0.47	0	-6692	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.05	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2060	4.13	20230120	2445	-12.27	20230721	1925	11.43	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
55	20230823	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-10	5	-0.46	45607405	21272	75.82	2160	2215	2120	2805	1515	2160	2144.01	0.47	0	-5418	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.04	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2060	4.37	20230120	2445	-12.07	20230721	1925	11.69	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
56	20230823	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-20	5	-0.93	45581655	21260	75.78	2160	2215	2120	2805	1515	2160	2144.01	0.47	0	-5418	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1031	-5.18	0.33	12	0.04	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
57	20230823	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	1607470	734	2.62	2160	2215	2160	2805	1515	2160	2190.01	0.47	0	-406	2320	2240	2200	2120	2080	2220	2100	241	645	500	1550	5	1	48200000	1044	-5.24	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.45	1925	20220930	12.47	2445	-11.45	20230721	2060	5.10	20230120	2445	-11.45	20230721	1925	12.47	20220930	0.21	N	019010	500	241 억		226111	N	N	0	N	00	N
58	20230822	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-30	5	-1.37	60883275	28056	178.54	2280	2280	2160	2845	1535	2190	2170.13	0.49	0	-8502	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1041	-5.23	0.34	12	0.06	-413.00	6400.00	2445	20230721	-11.66	1925	20220930	12.21	2445	-11.66	20230721	2060	4.85	20230120	2445	-11.66	20230721	1925	12.21	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
59	20230822	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-30	5	-1.37	55760980	25685	163.45	2280	2280	2160	2845	1535	2190	2170.96	0.49	0	-8431	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1041	-5.23	0.34	12	0.05	-413.00	6400.00	2445	20230721	-11.66	1925	20220930	12.21	2445	-11.66	20230721	2060	4.85	20230120	2445	-11.66	20230721	1925	12.21	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
60	20230822	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	40839030	18795	119.61	2280	2280	2165	2845	1535	2190	2172.87	0.49	0	-2923	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1048	-5.27	0.34	12	0.04	-413.00	6400.00	2445	20230721	-11.04	1925	20220930	12.99	2445	-11.04	20230721	2060	5.58	20230120	2445	-11.04	20230721	1925	12.99	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
61	20230822	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-10	5	-0.46	39916655	18370	116.90	2280	2280	2165	2845	1535	2190	2172.93	0.49	0	-2620	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1051	-5.28	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.84	1925	20220930	13.25	2445	-10.84	20230721	2060	5.83	20230120	2445	-10.84	20230721	1925	13.25	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
62	20230822	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	29986790	13789	87.75	2280	2280	2170	2845	1535	2190	2174.69	0.49	0	-1729	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1048	-5.27	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.04	1925	20220930	12.99	2445	-11.04	20230721	2060	5.58	20230120	2445	-11.04	20230721	1925	12.99	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
63	20230822	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-10	5	-0.46	19335020	8891	56.58	2280	2280	2170	2845	1535	2190	2174.67	0.49	0	-1405	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1051	-5.28	0.34	12	0.02	-413.00	6400.00	2445	20230721	-10.84	1925	20220930	13.25	2445	-10.84	20230721	2060	5.83	20230120	2445	-10.84	20230721	1925	13.25	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
64	20230822	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	15	2	0.68	13053435	5999	38.18	2280	2280	2170	2845	1535	2190	2175.94	0.49	0	-1100	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1063	-5.34	0.34	12	0.01	-413.00	6400.00	2445	20230721	-9.82	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2445	-9.82	20230721	1925	14.55	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
65	20230822	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	90	2	4.11	29640	13	0.08	2280	2280	2280	2845	1535	2190	2280.00	0.49	0	0	2213	2201	2188	2176	2163	2195	2170	241	655	500	1570	5	1	48200000	1099	-5.52	0.36	12	0.00	-413.00	6400.00	2445	20230721	-6.75	1925	20220930	18.44	2445	-6.75	20230721	2060	10.68	20230120	2445	-6.75	20230721	1925	18.44	20220930	0.21	N	019010	500	241 억		234613	N	N	0	N	00	N
66	20230821	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	34327045	15714	87.67	2200	2200	2175	2860	1540	2200	2184.47	0.49	0	-2735	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1056	-5.30	0.34	12	0.03	-413.00	6400.00	2450	20220818	-10.61	1925	20220930	13.77	2445	-10.43	20230721	2060	6.31	20230120	2445	-10.43	20230721	1925	13.77	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
67	20230821	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-20	5	-0.91	29327900	13428	74.92	2200	2200	2175	2860	1540	2200	2184.09	0.49	0	-2720	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1051	-5.28	0.34	12	0.03	-413.00	6400.00	2450	20220818	-11.02	1925	20220930	13.25	2445	-10.84	20230721	2060	5.83	20230120	2445	-10.84	20230721	1925	13.25	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
68	20230821	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	18804630	8613	48.05	2200	2200	2175	2860	1540	2200	2183.28	0.49	0	-1509	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1058	-5.31	0.34	12	0.02	-413.00	6400.00	2450	20220818	-10.41	1925	20220930	14.03	2445	-10.22	20230721	2060	6.55	20230120	2445	-10.22	20230721	1925	14.03	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
69	20230821	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	17370680	7958	44.40	2200	2200	2175	2860	1540	2200	2182.79	0.49	0	-1375	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1048	-5.27	0.34	12	0.02	-413.00	6400.00	2450	20220818	-11.22	1925	20220930	12.99	2445	-11.04	20230721	2060	5.58	20230120	2445	-11.04	20230721	1925	12.99	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
70	20230821	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	10231400	4681	26.12	2200	2200	2180	2860	1540	2200	2185.73	0.49	0	-1375	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1053	-5.29	0.34	12	0.01	-413.00	6400.00	2450	20220818	-10.82	1925	20220930	13.51	2445	-10.63	20230721	2060	6.07	20230120	2445	-10.63	20230721	1925	13.51	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
71	20230821	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	8888620	4066	22.68	2200	2200	2180	2860	1540	2200	2186.08	0.49	0	-977	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1053	-5.29	0.34	12	0.01	-413.00	6400.00	2450	20220818	-10.82	1925	20220930	13.51	2445	-10.63	20230721	2060	6.07	20230120	2445	-10.63	20230721	1925	13.51	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
72	20230821	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	2931440	1339	7.47	2200	2200	2185	2860	1540	2200	2189.28	0.49	0	-63	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1056	-5.30	0.34	12	0.00	-413.00	6400.00	2450	20220818	-10.61	1925	20220930	13.77	2445	-10.43	20230721	2060	6.31	20230120	2445	-10.43	20230721	1925	13.77	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
73	20230821	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.49	0	0	2226	2212	2191	2177	2156	2220	2185	241	660	500	1580	5	1	48200000	1060	-5.33	0.34	12	0.00	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2445	-10.02	20230721	2060	6.80	20230120	2445	-10.02	20230721	1925	14.29	20220930	0.21	N	019010	500	241 억		237348	N	N	0	N	00	N
74	20230818	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-10	5	-0.45	38995390	17879	59.53	2180	2205	2170	2870	1550	2210	2181.07	0.49	0	-505	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1060	-5.33	0.34	12	0.04	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2445	-10.02	20230721	2060	6.80	20230120	2450	-10.20	20220818	1925	14.29	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
75	20230818	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-20	5	-0.90	33717075	15475	51.53	2180	2205	2170	2870	1550	2210	2178.81	0.49	0	26	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1056	-5.30	0.34	12	0.03	-413.00	6400.00	2450	20220818	-10.61	1925	20220930	13.77	2445	-10.43	20230721	2060	6.31	20230120	2450	-10.61	20220818	1925	13.77	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
76	20230818	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-5	5	-0.23	22487995	10310	34.33	2180	2205	2170	2870	1550	2210	2181.18	0.49	0	-352	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1063	-5.34	0.34	12	0.02	-413.00	6400.00	2450	20220818	-10.00	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2450	-10.00	20220818	1925	14.55	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
77	20230818	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-20	5	-0.90	22457320	10296	34.28	2180	2205	2170	2870	1550	2210	2181.17	0.49	0	-352	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1056	-5.30	0.34	12	0.02	-413.00	6400.00	2450	20220818	-10.61	1925	20220930	13.77	2445	-10.43	20230721	2060	6.31	20230120	2450	-10.61	20220818	1925	13.77	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
78	20230818	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-15	5	-0.68	20524355	9415	31.35	2180	2205	2170	2870	1550	2210	2179.96	0.49	0	346	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1058	-5.31	0.34	12	0.02	-413.00	6400.00	2450	20220818	-10.41	1925	20220930	14.03	2445	-10.22	20230721	2060	6.55	20230120	2450	-10.41	20220818	1925	14.03	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
79	20230818	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-15	5	-0.68	20389105	9353	31.14	2180	2205	2170	2870	1550	2210	2179.95	0.49	0	346	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1058	-5.31	0.34	12	0.02	-413.00	6400.00	2450	20220818	-10.41	1925	20220930	14.03	2445	-10.22	20230721	2060	6.55	20230120	2450	-10.41	20220818	1925	14.03	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
80	20230818	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-5	5	-0.23	19386020	8893	29.61	2180	2205	2170	2870	1550	2210	2179.92	0.49	0	346	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1063	-5.34	0.34	12	0.02	-413.00	6400.00	2450	20220818	-10.00	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2450	-10.00	20220818	1925	14.55	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
81	20230818	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.49	0	0	2250	2230	2195	2175	2140	2240	2185	241	660	500	1590	5	1	48200000	1065	-5.35	0.35	12	0.00	-413.00	6400.00	2450	20220818	-9.80	1925	20220930	14.81	2445	-9.61	20230721	2060	7.28	20230120	2450	-9.80	20220818	1925	14.81	20220930	0.21	N	019010	500	241 억		237853	N	N	0	N	00	N
82	20230817	160321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2210	-20	5	-0.90	65558555	30033	63.65	2205	2215	2160	2895	1565	2230	2182.88	0.50	0	-4705	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1065	-5.35	0.35	12	0.06	-413.00	6400.00	2450	20220818	-9.80	1925	20220930	14.81	2445	-9.61	20230721	2060	7.28	20230120	2450	-9.80	20220818	1925	14.81	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
83	20230817	150324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	-25	5	-1.12	61602080	28231	59.83	2205	2215	2160	2895	1565	2230	2182.07	0.50	0	-4633	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1063	-5.34	0.34	12	0.06	-413.00	6400.00	2450	20220818	-10.00	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2450	-10.00	20220818	1925	14.55	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
84	20230817	140320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	-25	5	-1.12	49410660	22674	48.05	2205	2215	2160	2895	1565	2230	2179.18	0.50	0	-4579	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1063	-5.34	0.34	12	0.05	-413.00	6400.00	2450	20220818	-10.00	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2450	-10.00	20220818	1925	14.55	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
85	20230817	130318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	-30	5	-1.35	44441905	20421	43.28	2205	2215	2160	2895	1565	2230	2176.28	0.50	0	-4326	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1060	-5.33	0.34	12	0.04	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2445	-10.02	20230721	2060	6.80	20230120	2450	-10.20	20220818	1925	14.29	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
86	20230817	120319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	-35	5	-1.57	42250705	19425	41.17	2205	2215	2160	2895	1565	2230	2175.07	0.50	0	-3807	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1058	-5.31	0.34	12	0.04	-413.00	6400.00	2450	20220818	-10.41	1925	20220930	14.03	2445	-10.22	20230721	2060	6.55	20230120	2450	-10.41	20220818	1925	14.03	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
87	20230817	110320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-40	5	-1.79	41919845	19274	40.85	2205	2215	2160	2895	1565	2230	2174.94	0.50	0	-3795	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1056	-5.30	0.34	12	0.04	-413.00	6400.00	2450	20220818	-10.61	1925	20220930	13.77	2445	-10.43	20230721	2060	6.31	20230120	2450	-10.61	20220818	1925	13.77	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
88	20230817	100319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2170	-60	5	-2.69	20869620	9597	20.34	2205	2215	2170	2895	1565	2230	2174.60	0.50	0	-817	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2450	20220818	-11.43	1925	20220930	12.73	2445	-11.25	20230721	2060	5.34	20230120	2450	-11.43	20220818	1925	12.73	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
89	20230817	090318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-40	5	-1.79	547620	250	0.53	2205	2205	2190	2895	1565	2230	2190.48	0.50	0	0	2296	2262	2231	2197	2166	2280	2215	241	665	500	1600	5	1	48200000	1056	-5.30	0.34	12	0.00	-413.00	6400.00	2450	20220818	-10.61	1925	20220930	13.77	2445	-10.43	20230721	2060	6.31	20230120	2450	-10.61	20220818	1925	13.77	20220930	0.21	N	019010	500	241 억		242558	N	N	0	N	00	N
90	20230816	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-35	5	-1.55	104533505	47158	163.95	2210	2265	2200	2940	1590	2265	2216.67	0.47	0	15732	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1075	-5.40	0.35	12	0.10	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
91	20230816	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-50	5	-2.21	93140870	42024	146.10	2210	2265	2200	2940	1590	2265	2216.37	0.47	0	14749	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1068	-5.36	0.35	12	0.09	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2445	-9.41	20230721	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
92	20230816	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-40	5	-1.77	88450355	39899	138.72	2210	2265	2205	2940	1590	2265	2216.86	0.47	0	14638	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1072	-5.39	0.35	12	0.08	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
93	20230816	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-40	5	-1.77	87264770	39365	136.86	2210	2265	2205	2940	1590	2265	2216.81	0.47	0	14638	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1072	-5.39	0.35	12	0.08	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
94	20230816	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-40	5	-1.77	87189170	39331	136.74	2210	2265	2205	2940	1590	2265	2216.81	0.47	0	14638	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1072	-5.39	0.35	12	0.08	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
95	20230816	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-55	5	-2.43	51803300	23293	80.98	2210	2265	2210	2940	1590	2265	2223.99	0.47	0	3460	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1065	-5.35	0.35	12	0.05	-413.00	6400.00	2450	20220818	-9.80	1925	20220930	14.81	2445	-9.61	20230721	2060	7.28	20230120	2450	-9.80	20220818	1925	14.81	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
96	20230816	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-45	5	-1.99	43226365	19432	67.56	2210	2265	2210	2940	1590	2265	2224.49	0.47	0	3174	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1070	-5.38	0.35	12	0.04	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2445	-9.20	20230721	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
97	20230816	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-50	5	-2.21	8544885	3859	13.42	2210	2265	2210	2940	1590	2265	2214.27	0.47	0	327	2308	2286	2258	2236	2208	2272	2222	241	675	500	1630	5	1	48200000	1068	-5.36	0.35	12	0.01	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2445	-9.41	20230721	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.21	N	019010	500	241 억		226826	N	N	0	N	00	N
98	20230814	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-15	5	-0.66	64494575	28763	86.75	2280	2280	2230	2960	1600	2280	2242.28	0.47	0	2474	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1092	-5.48	0.35	12	0.06	-413.00	6400.00	2450	20220818	-7.55	1925	20220930	17.66	2445	-7.36	20230721	2060	9.95	20230120	2450	-7.55	20220818	1925	17.66	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
99	20230814	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-35	5	-1.54	51494170	22994	69.35	2280	2280	2230	2960	1600	2280	2239.46	0.47	0	2973	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1082	-5.44	0.35	12	0.05	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
100	20230814	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-25	5	-1.10	49886710	22278	67.19	2280	2280	2230	2960	1600	2280	2239.28	0.47	0	2973	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1087	-5.46	0.35	12	0.05	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2445	-7.77	20230721	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
101	20230814	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-25	5	-1.10	49785895	22233	67.05	2280	2280	2230	2960	1600	2280	2239.28	0.47	0	2973	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1087	-5.46	0.35	12	0.05	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2445	-7.77	20230721	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
102	20230814	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-25	5	-1.10	49615530	22157	66.82	2280	2280	2230	2960	1600	2280	2239.27	0.47	0	2952	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1087	-5.46	0.35	12	0.05	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2445	-7.77	20230721	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
103	20230814	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-35	5	-1.54	45394915	20277	61.15	2280	2280	2230	2960	1600	2280	2238.74	0.47	0	1681	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1082	-5.44	0.35	12	0.04	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
104	20230814	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-50	5	-2.19	26428380	11799	35.58	2280	2280	2230	2960	1600	2280	2239.88	0.47	0	550	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1075	-5.40	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
105	20230814	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	0	3	0.00	50160	22	0.07	2280	2280	2280	2960	1600	2280	2280.00	0.47	0	0	2353	2316	2283	2246	2213	2300	2230	241	680	500	1640	5	1	48200000	1099	-5.52	0.36	12	0.00	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2445	-6.75	20230721	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.21	N	019010	500	241 억		224352	N	N	0	N	00	N
106	20230811	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	0	3	0.00	75547240	33158	77.44	2320	2320	2250	2960	1600	2280	2278.40	0.48	0	-5171	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1099	-5.52	0.36	12	0.07	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2445	-6.75	20230721	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
107	20230811	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	5	2	0.22	72259400	31716	74.07	2320	2320	2250	2960	1600	2280	2278.33	0.48	0	-4012	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1101	-5.53	0.36	12	0.07	-413.00	6400.00	2450	20220818	-6.73	1925	20220930	18.70	2445	-6.54	20230721	2060	10.92	20230120	2450	-6.73	20220818	1925	18.70	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
108	20230811	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	10	2	0.44	60381825	26533	61.97	2320	2320	2250	2960	1600	2280	2275.73	0.48	0	-2326	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1104	-5.54	0.36	12	0.06	-413.00	6400.00	2450	20220818	-6.53	1925	20220930	18.96	2445	-6.34	20230721	2060	11.17	20230120	2450	-6.53	20220818	1925	18.96	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
109	20230811	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-5	5	-0.22	50984655	22421	52.36	2320	2320	2250	2960	1600	2280	2273.97	0.48	0	-1761	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1097	-5.51	0.36	12	0.05	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2445	-6.95	20230721	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
110	20230811	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-10	5	-0.44	45099410	19831	46.32	2320	2320	2250	2960	1600	2280	2274.19	0.48	0	-83	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1094	-5.50	0.35	12	0.04	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2445	-7.16	20230721	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
111	20230811	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-5	5	-0.22	23218715	10148	23.70	2320	2320	2250	2960	1600	2280	2288.01	0.48	0	-84	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1097	-5.51	0.36	12	0.02	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2445	-6.95	20230721	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
112	20230811	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-5	5	-0.22	16556235	7201	16.82	2320	2320	2270	2960	1600	2280	2299.16	0.48	0	-1093	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1097	-5.51	0.36	12	0.01	-413.00	6400.00	2450	20220818	-7.14	1925	20220930	18.18	2445	-6.95	20230721	2060	10.44	20230120	2450	-7.14	20220818	1925	18.18	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
113	20230811	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	35	2	1.54	7593475	3279	7.66	2320	2320	2310	2960	1600	2280	2315.79	0.48	0	-1310	2373	2326	2278	2231	2183	2350	2255	241	680	500	1640	5	1	48200000	1116	-5.61	0.36	12	0.01	-413.00	6400.00	2450	20220818	-5.51	1925	20220930	20.26	2445	-5.32	20230721	2060	12.38	20230120	2450	-5.51	20220818	1925	20.26	20220930	0.21	N	019010	500	241 억		229523	N	N	0	N	00	N
114	20230810	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	40	2	1.79	97435455	42817	1309.79	2240	2325	2230	2910	1570	2240	2275.62	0.50	0	-12901	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1099	-5.52	0.36	12	0.09	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2445	-6.75	20230721	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
115	20230810	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	55	2	2.46	94553195	41554	1271.15	2240	2325	2230	2910	1570	2240	2275.43	0.50	0	-12315	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1106	-5.56	0.36	12	0.09	-413.00	6400.00	2450	20220818	-6.33	1925	20220930	19.22	2445	-6.13	20230721	2060	11.41	20230120	2450	-6.33	20220818	1925	19.22	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
116	20230810	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	40	2	1.79	58155055	25730	787.09	2240	2280	2230	2910	1570	2240	2260.20	0.50	0	-6893	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1099	-5.52	0.36	12	0.05	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2445	-6.75	20230721	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
117	20230810	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	20	2	0.89	20740855	9228	282.29	2240	2260	2230	2910	1570	2240	2247.60	0.50	0	-1848	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1089	-5.47	0.35	12	0.02	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2445	-7.57	20230721	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
118	20230810	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	5	2	0.22	15795365	7034	215.17	2240	2255	2230	2910	1570	2240	2245.57	0.50	0	-1468	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1082	-5.44	0.35	12	0.01	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
119	20230810	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	5	2	0.22	15779675	7027	214.96	2240	2255	2230	2910	1570	2240	2245.58	0.50	0	-1466	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1082	-5.44	0.35	12	0.01	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
120	20230810	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-5	5	-0.22	2066845	926	28.33	2240	2240	2230	2910	1570	2240	2232.01	0.50	0	-4	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1077	-5.41	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
121	20230810	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	2240	1	0.03	2240	2240	2240	2910	1570	2240	2240.00	0.50	0	0	2276	2257	2241	2222	2206	2250	2215	241	670	500	1610	5	1	48200000	1080	-5.42	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.21	N	019010	500	241 억		242424	N	N	0	N	00	N
122	20230809	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	5	2	0.22	7293915	3269	21.14	2260	2260	2225	2905	1565	2235	2231.24	0.50	0	-963	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1080	-5.42	0.35	12	0.01	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
123	20230809	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	0	3	0.00	5525950	2478	16.03	2260	2260	2225	2905	1565	2235	2230.00	0.50	0	-345	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.01	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
124	20230809	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	0	3	0.00	2912665	1304	8.43	2260	2260	2225	2905	1565	2235	2233.64	0.50	0	-283	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
125	20230809	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	0	3	0.00	2850285	1276	8.25	2260	2260	2225	2905	1565	2235	2233.77	0.50	0	-273	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
126	20230809	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	0	3	0.00	1956285	876	5.67	2260	2260	2225	2905	1565	2235	2233.20	0.50	0	-249	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
127	20230809	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	5	2	0.22	997085	445	2.88	2260	2260	2225	2905	1565	2235	2240.64	0.50	0	-243	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1080	-5.42	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
128	20230809	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	5	2	0.22	838145	374	2.42	2260	2260	2225	2905	1565	2235	2241.03	0.50	0	-188	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1080	-5.42	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
129	20230809	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.50	0	0	2271	2252	2236	2217	2201	2262	2227	241	670	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.22	N	019010	500	241 억		243387	N	N	0	N	00	N
130	20230808	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	10	2	0.45	34288655	15409	47.34	2225	2255	2220	2890	1560	2225	2225.24	0.51	0	-3969	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.03	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
131	20230808	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-5	5	-0.22	28361235	12745	39.16	2225	2255	2220	2890	1560	2225	2225.28	0.51	0	-1418	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1070	-5.38	0.35	12	0.03	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2445	-9.20	20230721	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
132	20230808	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	23566615	10590	32.54	2225	2255	2220	2890	1560	2225	2225.36	0.51	0	-953	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1075	-5.40	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
133	20230808	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	16888545	7593	23.33	2225	2255	2220	2890	1560	2225	2224.23	0.51	0	-953	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1075	-5.40	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
134	20230808	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	16781505	7545	23.18	2225	2255	2220	2890	1560	2225	2224.19	0.51	0	-953	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.02	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
135	20230808	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	13618785	6129	18.83	2225	2255	2220	2890	1560	2225	2222.02	0.51	0	-48	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1075	-5.40	0.35	12	0.01	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
136	20230808	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	10749725	4840	14.87	2225	2255	2220	2890	1560	2225	2221.02	0.51	0	1007	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.01	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
137	20230808	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	582950	262	0.80	2225	2225	2225	2890	1560	2225	2225.00	0.51	0	0	2281	2252	2226	2197	2171	2240	2185	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.00	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.23	N	019010	500	241 억		247356	N	N	0	N	00	N
138	20230807	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	72331695	32548	35.09	2230	2255	2200	2890	1560	2225	2222.31	0.51	0	208	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.07	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
139	20230807	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-10	5	-0.45	64171395	28868	31.12	2230	2255	2200	2890	1560	2225	2222.92	0.51	0	-780	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1068	-5.36	0.35	12	0.06	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2445	-9.41	20230721	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
140	20230807	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	55544865	24990	26.94	2230	2255	2200	2890	1560	2225	2222.68	0.51	0	74	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.05	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
141	20230807	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	50846425	22878	24.67	2230	2255	2200	2890	1560	2225	2222.50	0.51	0	-36	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.05	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
142	20230807	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-5	5	-0.22	49533420	22287	24.03	2230	2255	2200	2890	1560	2225	2222.53	0.51	0	-124	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1070	-5.38	0.35	12	0.05	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2445	-9.20	20230721	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
143	20230807	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-5	5	-0.22	48055510	21621	23.31	2230	2255	2200	2890	1560	2225	2222.63	0.51	0	-158	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1070	-5.38	0.35	12	0.04	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2445	-9.20	20230721	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
144	20230807	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-10	5	-0.45	36847940	16575	17.87	2230	2255	2200	2890	1560	2225	2223.10	0.51	0	-1552	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1068	-5.36	0.35	12	0.03	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2445	-9.41	20230721	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
145	20230807	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	4754410	2132	2.30	2230	2255	2230	2890	1560	2225	2230.02	0.51	0	-93	2298	2261	2218	2181	2138	2280	2200	241	665	500	1600	5	1	48200000	1075	-5.40	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.24	N	019010	500	241 억		247148	N	N	0	N	00	N
146	20230804	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	203456510	92749	106.03	2220	2255	2175	2890	1560	2225	2193.62	0.45	0	29798	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1072	-5.39	0.35	12	0.19	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
147	20230804	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	10	2	0.45	189829000	86632	99.04	2220	2255	2175	2890	1560	2225	2191.21	0.45	0	30670	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1077	-5.41	0.35	12	0.18	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
148	20230804	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-10	5	-0.45	175565320	80243	91.74	2220	2235	2175	2890	1560	2225	2187.92	0.45	0	31811	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1068	-5.36	0.35	12	0.17	-413.00	6400.00	2450	20220818	-9.59	1925	20220930	15.06	2445	-9.41	20230721	2060	7.52	20230120	2450	-9.59	20220818	1925	15.06	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
149	20230804	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-30	5	-1.35	170930850	78141	89.33	2220	2235	2175	2890	1560	2225	2187.47	0.45	0	32396	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1058	-5.31	0.34	12	0.16	-413.00	6400.00	2450	20220818	-10.41	1925	20220930	14.03	2445	-10.22	20230721	2060	6.55	20230120	2450	-10.41	20220818	1925	14.03	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
150	20230804	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-40	5	-1.80	89232165	40676	46.50	2220	2235	2175	2890	1560	2225	2193.73	0.45	0	41	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1053	-5.29	0.34	12	0.08	-413.00	6400.00	2450	20220818	-10.82	1925	20220930	13.51	2445	-10.63	20230721	2060	6.07	20230120	2450	-10.82	20220818	1925	13.51	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
151	20230804	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-25	5	-1.12	43217220	19595	22.40	2220	2235	2190	2890	1560	2225	2205.52	0.45	0	1367	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1060	-5.33	0.34	12	0.04	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2445	-10.02	20230721	2060	6.80	20230120	2450	-10.20	20220818	1925	14.29	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
152	20230804	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-5	5	-0.22	14563185	6581	7.52	2220	2235	2190	2890	1560	2225	2212.91	0.45	0	-425	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1070	-5.38	0.35	12	0.01	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2445	-9.20	20230721	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
153	20230804	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-25	5	-1.12	886220	401	0.46	2220	2220	2200	2890	1560	2225	2210.02	0.45	0	-125	2288	2256	2228	2196	2168	2242	2182	241	665	500	1600	5	1	48200000	1060	-5.33	0.34	12	0.00	-413.00	6400.00	2450	20220818	-10.20	1925	20220930	14.29	2445	-10.02	20230721	2060	6.80	20230120	2450	-10.20	20220818	1925	14.29	20220930	0.24	N	019010	500	241 억		217350	N	N	0	N	00	N
154	20230803	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-35	5	-1.55	192934685	86972	135.50	2260	2260	2200	2935	1585	2260	2218.34	0.44	0	7654	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1072	-5.39	0.35	12	0.18	-413.00	6400.00	2450	20220818	-9.18	1925	20220930	15.58	2445	-9.00	20230721	2060	8.01	20230120	2450	-9.18	20220818	1925	15.58	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
155	20230803	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-55	5	-2.43	178673570	80545	125.48	2260	2260	2200	2935	1585	2260	2218.31	0.44	0	9251	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1063	-5.34	0.34	12	0.17	-413.00	6400.00	2450	20220818	-10.00	1925	20220930	14.55	2445	-9.82	20230721	2060	7.04	20230120	2450	-10.00	20220818	1925	14.55	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
156	20230803	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-40	5	-1.77	99542435	44676	69.60	2260	2260	2210	2935	1585	2260	2228.10	0.44	0	5162	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1070	-5.38	0.35	12	0.09	-413.00	6400.00	2450	20220818	-9.39	1925	20220930	15.32	2445	-9.20	20230721	2060	7.77	20230120	2450	-9.39	20220818	1925	15.32	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
157	20230803	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-30	5	-1.33	73409140	32921	51.29	2260	2260	2210	2935	1585	2260	2229.86	0.44	0	2011	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1075	-5.40	0.35	12	0.07	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
158	20230803	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-30	5	-1.33	51606100	23128	36.03	2260	2260	2210	2935	1585	2260	2231.33	0.44	0	2778	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1075	-5.40	0.35	12	0.05	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
159	20230803	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-30	5	-1.33	48950530	21934	34.17	2260	2260	2210	2935	1585	2260	2231.72	0.44	0	2367	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1075	-5.40	0.35	12	0.05	-413.00	6400.00	2450	20220818	-8.98	1925	20220930	15.84	2445	-8.79	20230721	2060	8.25	20230120	2450	-8.98	20220818	1925	15.84	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
160	20230803	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-15	5	-0.66	16739940	7503	11.69	2260	2260	2210	2935	1585	2260	2231.10	0.44	0	594	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1082	-5.44	0.35	12	0.02	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
161	20230803	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-20	5	-0.88	2032240	901	1.40	2260	2260	2240	2935	1585	2260	2255.54	0.44	0	0	2333	2296	2263	2226	2193	2280	2210	241	675	500	1620	5	1	48200000	1080	-5.42	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.22	N	019010	500	241 억		209695	N	N	0	N	00	N
162	20230802	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-40	5	-1.74	143689010	63783	58.36	2300	2300	2230	2990	1610	2300	2252.78	0.42	0	5299	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1089	-5.47	0.35	12	0.13	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2445	-7.57	20230721	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
163	20230802	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-30	5	-1.30	133604890	59321	54.27	2300	2300	2230	2990	1610	2300	2252.24	0.42	0	5663	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1094	-5.50	0.35	12	0.12	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2445	-7.16	20230721	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
164	20230802	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-30	5	-1.30	133476420	59264	54.22	2300	2300	2230	2990	1610	2300	2252.23	0.42	0	5670	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1094	-5.50	0.35	12	0.12	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2445	-7.16	20230721	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
165	20230802	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-55	5	-2.39	115009805	51024	46.68	2300	2300	2230	2990	1610	2300	2254.03	0.42	0	6051	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1082	-5.44	0.35	12	0.11	-413.00	6400.00	2450	20220818	-8.37	1925	20220930	16.62	2445	-8.18	20230721	2060	8.98	20230120	2450	-8.37	20220818	1925	16.62	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
166	20230802	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-65	5	-2.83	111393620	49415	45.21	2300	2300	2230	2990	1610	2300	2254.25	0.42	0	4830	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1077	-5.41	0.35	12	0.10	-413.00	6400.00	2450	20220818	-8.78	1925	20220930	16.10	2445	-8.59	20230721	2060	8.50	20230120	2450	-8.78	20220818	1925	16.10	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
167	20230802	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-60	5	-2.61	100837805	44700	40.90	2300	2300	2235	2990	1610	2300	2255.88	0.42	0	3149	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1080	-5.42	0.35	12	0.09	-413.00	6400.00	2450	20220818	-8.57	1925	20220930	16.36	2445	-8.38	20230721	2060	8.74	20230120	2450	-8.57	20220818	1925	16.36	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
168	20230802	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-30	5	-1.30	14348805	6349	5.81	2300	2300	2240	2990	1610	2300	2260.01	0.42	0	-156	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1094	-5.50	0.35	12	0.01	-413.00	6400.00	2450	20220818	-7.35	1925	20220930	17.92	2445	-7.16	20230721	2060	10.19	20230120	2450	-7.35	20220818	1925	17.92	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
169	20230802	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-50	5	-2.17	1504235	657	0.60	2300	2300	2250	2990	1610	2300	2289.55	0.42	0	33	2346	2322	2281	2257	2216	2335	2270	241	690	500	1650	5	1	48200000	1085	-5.45	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.20	N	019010	500	241 억		204391	N	N	0	N	00	N
170	20230801	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	50	2	2.22	247606235	109298	109.02	2240	2305	2240	2925	1575	2250	2265.42	0.37	0	25751	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1109	-5.57	0.36	12	0.23	-413.00	6400.00	2450	20220818	-6.12	1925	20220930	19.48	2445	-5.93	20230721	2060	11.65	20230120	2450	-6.12	20220818	1925	19.48	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
171	20230801	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	30	2	1.33	176940860	78112	77.91	2240	2305	2240	2925	1575	2250	2265.22	0.37	0	22743	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1099	-5.52	0.36	12	0.16	-413.00	6400.00	2450	20220818	-6.94	1925	20220930	18.44	2445	-6.75	20230721	2060	10.68	20230120	2450	-6.94	20220818	1925	18.44	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
172	20230801	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	35	2	1.56	138835345	61507	61.35	2240	2295	2240	2925	1575	2250	2257.23	0.37	0	18941	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1101	-5.53	0.36	12	0.13	-413.00	6400.00	2450	20220818	-6.73	1925	20220930	18.70	2445	-6.54	20230721	2060	10.92	20230120	2450	-6.73	20220818	1925	18.70	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
173	20230801	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	5	2	0.22	55638185	24690	24.63	2240	2265	2240	2925	1575	2250	2253.47	0.37	0	-394	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1087	-5.46	0.35	12	0.05	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2445	-7.77	20230721	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
174	20230801	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	45651420	20257	20.21	2240	2265	2240	2925	1575	2250	2253.61	0.37	0	-747	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1089	-5.47	0.35	12	0.04	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2445	-7.57	20230721	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
175	20230801	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	5	2	0.22	28257765	12529	12.50	2240	2265	2240	2925	1575	2250	2255.39	0.37	0	-9	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1087	-5.46	0.35	12	0.03	-413.00	6400.00	2450	20220818	-7.96	1925	20220930	17.14	2445	-7.77	20230721	2060	9.47	20230120	2450	-7.96	20220818	1925	17.14	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
176	20230801	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	24351020	10794	10.77	2240	2265	2240	2925	1575	2250	2255.98	0.37	0	-9	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1089	-5.47	0.35	12	0.02	-413.00	6400.00	2450	20220818	-7.76	1925	20220930	17.40	2445	-7.57	20230721	2060	9.71	20230120	2450	-7.76	20220818	1925	17.40	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N
177	20230801	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	0	3	0.00	1081990	482	0.48	2240	2250	2240	2925	1575	2250	2244.79	0.37	0	-9	2363	2306	2228	2171	2093	2335	2200	241	675	500	1620	5	1	48200000	1085	-5.45	0.35	12	0.00	-413.00	6400.00	2450	20220818	-8.16	1925	20220930	16.88	2445	-7.98	20230721	2060	9.22	20230120	2450	-8.16	20220818	1925	16.88	20220930	0.18	N	019010	500	241 억		178632	N	N	0	N	00	N