KissMeData/064800/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	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	-4	5	-0.35	86726061	76054	164.64	1145	1155	1128	1483	799	1141	1140.32	2.06	0	23	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	952	-4.92	0.56	12	0.09	-231.00	2023.00	1648	20230209	-31.01	958	20230726	18.68	1648	-31.01	20230209	958	18.68	20230726	1648	-31.01	20230209	958	18.68	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
3	20230831	150739	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	-2	5	-0.18	61845283	54085	117.08	1145	1155	1131	1483	799	1141	1143.48	2.06	0	55	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	954	-4.93	0.56	12	0.06	-231.00	2023.00	1648	20230209	-30.89	958	20230726	18.89	1648	-30.89	20230209	958	18.89	20230726	1648	-30.89	20230209	958	18.89	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
4	20230831	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-1	5	-0.09	55634885	48617	105.25	1145	1155	1131	1483	799	1141	1144.35	2.06	0	155	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	955	-4.94	0.56	12	0.06	-231.00	2023.00	1648	20230209	-30.83	958	20230726	19.00	1648	-30.83	20230209	958	19.00	20230726	1648	-30.83	20230209	958	19.00	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
5	20230831	130755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	1	2	0.09	44709042	39008	84.44	1145	1155	1138	1483	799	1141	1146.15	2.06	0	542	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	956	-4.94	0.56	12	0.05	-231.00	2023.00	1648	20230209	-30.70	958	20230726	19.21	1648	-30.70	20230209	958	19.21	20230726	1648	-30.70	20230209	958	19.21	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
6	20230831	120815	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-1	5	-0.09	42523261	37089	80.29	1145	1155	1138	1483	799	1141	1146.52	2.06	0	532	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	955	-4.94	0.56	12	0.04	-231.00	2023.00	1648	20230209	-30.83	958	20230726	19.00	1648	-30.83	20230209	958	19.00	20230726	1648	-30.83	20230209	958	19.00	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
7	20230831	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	8	2	0.70	31796725	27688	59.94	1145	1155	1141	1483	799	1141	1148.39	2.06	0	-1317	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	962	-4.97	0.57	12	0.03	-231.00	2023.00	1648	20230209	-30.28	958	20230726	19.94	1648	-30.28	20230209	958	19.94	20230726	1648	-30.28	20230209	958	19.94	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
8	20230831	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	10	2	0.88	20770439	18075	39.13	1145	1155	1141	1483	799	1141	1149.13	2.06	0	-1757	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	964	-4.98	0.57	12	0.02	-231.00	2023.00	1648	20230209	-30.16	958	20230726	20.15	1648	-30.16	20230209	958	20.15	20230726	1648	-30.16	20230209	958	20.15	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
9	20230831	090734	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	5	2	0.44	1507166	1317	2.85	1145	1146	1141	1483	799	1141	1144.39	2.06	0	-28	1160	1150	1140	1130	1120	1155	1135	84	342	100	820	1	1	83747117	960	-4.96	0.57	12	0.00	-231.00	2023.00	1648	20230209	-30.46	958	20230726	19.62	1648	-30.46	20230209	958	19.62	20230726	1648	-30.46	20230209	958	19.62	20230726	2.93	N	064800	100	83 억		1727133	N	N	0	N	00	N
10	20230830	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	1	2	0.09	52526957	46185	38.88	1132	1150	1130	1482	798	1140	1137.32	2.08	0	-10631	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	956	-4.94	0.56	12	0.06	-231.00	2023.00	1648	20230209	-30.76	958	20230726	19.10	1648	-30.76	20230209	958	19.10	20230726	1648	-30.76	20230209	958	19.10	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
11	20230830	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	0	3	0.00	49610221	43626	36.73	1132	1150	1130	1482	798	1140	1137.17	2.08	0	-10294	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	955	-4.94	0.56	12	0.05	-231.00	2023.00	1648	20230209	-30.83	958	20230726	19.00	1648	-30.83	20230209	958	19.00	20230726	1648	-30.83	20230209	958	19.00	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
12	20230830	140755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-2	5	-0.18	41731939	36694	30.89	1132	1150	1130	1482	798	1140	1137.30	2.08	0	-10465	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	953	-4.93	0.56	12	0.04	-231.00	2023.00	1648	20230209	-30.95	958	20230726	18.79	1648	-30.95	20230209	958	18.79	20230726	1648	-30.95	20230209	958	18.79	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
13	20230830	130745	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	1	2	0.09	36369609	31993	26.93	1132	1150	1130	1482	798	1140	1136.80	2.08	0	-9582	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	956	-4.94	0.56	12	0.04	-231.00	2023.00	1648	20230209	-30.76	958	20230726	19.10	1648	-30.76	20230209	958	19.10	20230726	1648	-30.76	20230209	958	19.10	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
14	20230830	120756	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	2	2	0.18	32715153	28790	24.24	1132	1150	1130	1482	798	1140	1136.34	2.08	0	-7869	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	956	-4.94	0.56	12	0.03	-231.00	2023.00	1648	20230209	-30.70	958	20230726	19.21	1648	-30.70	20230209	958	19.21	20230726	1648	-30.70	20230209	958	19.21	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
15	20230830	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	-4	5	-0.35	24518787	21591	18.18	1132	1150	1130	1482	798	1140	1135.60	2.08	0	-2337	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	951	-4.92	0.56	12	0.03	-231.00	2023.00	1648	20230209	-31.07	958	20230726	18.58	1648	-31.07	20230209	958	18.58	20230726	1648	-31.07	20230209	958	18.58	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
16	20230830	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	5	2	0.44	8479665	7422	6.25	1132	1150	1132	1482	798	1140	1142.50	2.08	0	-2896	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	959	-4.96	0.57	12	0.01	-231.00	2023.00	1648	20230209	-30.52	958	20230726	19.52	1648	-30.52	20230209	958	19.52	20230726	1648	-30.52	20230209	958	19.52	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
17	20230830	090725	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	7	2	0.61	3538937	3101	2.61	1132	1150	1132	1482	798	1140	1141.22	2.08	0	-1614	1156	1147	1134	1125	1112	1141	1119	84	342	100	820	1	1	83747117	961	-4.97	0.57	12	0.00	-231.00	2023.00	1648	20230209	-30.40	958	20230726	19.73	1648	-30.40	20230209	958	19.73	20230726	1648	-30.40	20230209	958	19.73	20230726	2.96	N	064800	100	83 억		1737764	N	N	0	N	00	N
18	20230829	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	10	2	0.88	134342492	118766	132.86	1143	1143	1121	1469	791	1130	1131.15	2.03	0	37740	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	955	-4.94	0.56	12	0.14	-231.00	2023.00	1648	20230209	-30.83	958	20230726	19.00	1648	-30.83	20230209	958	19.00	20230726	1648	-30.83	20230209	958	19.00	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
19	20230829	150726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	11	2	0.97	132729416	117351	131.28	1143	1143	1121	1469	791	1130	1131.05	2.03	0	38050	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	956	-4.94	0.56	12	0.14	-231.00	2023.00	1648	20230209	-30.76	958	20230726	19.10	1648	-30.76	20230209	958	19.10	20230726	1648	-30.76	20230209	958	19.10	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
20	20230829	140822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	10	2	0.88	131184018	115995	129.76	1143	1143	1121	1469	791	1130	1130.95	2.03	0	37117	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	955	-4.94	0.56	12	0.14	-231.00	2023.00	1648	20230209	-30.83	958	20230726	19.00	1648	-30.83	20230209	958	19.00	20230726	1648	-30.83	20230209	958	19.00	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
21	20230829	130745	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	6	2	0.53	71246912	63106	70.60	1143	1143	1121	1469	791	1130	1129.00	2.03	0	14875	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	951	-4.92	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.07	958	20230726	18.58	1648	-31.07	20230209	958	18.58	20230726	1648	-31.07	20230209	958	18.58	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
22	20230829	120808	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	1	2	0.09	59216477	52469	58.70	1143	1143	1121	1469	791	1130	1128.60	2.03	0	9561	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	947	-4.90	0.56	12	0.06	-231.00	2023.00	1648	20230209	-31.37	958	20230726	18.06	1648	-31.37	20230209	958	18.06	20230726	1648	-31.37	20230209	958	18.06	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
23	20230829	111258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	3	2	0.27	46611136	41254	46.15	1143	1143	1121	1469	791	1130	1129.86	2.03	0	7587	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	949	-4.90	0.56	12	0.05	-231.00	2023.00	1648	20230209	-31.25	958	20230726	18.27	1648	-31.25	20230209	958	18.27	20230726	1648	-31.25	20230209	958	18.27	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
24	20230829	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	7	2	0.62	24892063	21990	24.60	1143	1143	1124	1469	791	1130	1131.97	2.03	0	-2349	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	952	-4.92	0.56	12	0.03	-231.00	2023.00	1648	20230209	-31.01	958	20230726	18.68	1648	-31.01	20230209	958	18.68	20230726	1648	-31.01	20230209	958	18.68	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
25	20230829	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	5	2	0.44	10643663	9423	10.54	1143	1143	1124	1469	791	1130	1129.54	2.03	0	-4354	1144	1137	1128	1121	1112	1140	1124	84	339	100	810	1	1	83747117	951	-4.91	0.56	12	0.01	-231.00	2023.00	1648	20230209	-31.13	958	20230726	18.48	1648	-31.13	20230209	958	18.48	20230726	1648	-31.13	20230209	958	18.48	20230726	2.95	N	064800	100	83 억		1700024	N	N	0	N	00	N
26	20230828	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	2	2	0.18	99715659	88482	378.58	1120	1135	1119	1466	790	1128	1126.96	2.01	0	16216	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.11	-231.00	2023.00	1648	20230209	-31.43	958	20230726	17.95	1648	-31.43	20230209	958	17.95	20230726	1648	-31.43	20230209	958	17.95	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
27	20230828	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	94356295	83733	358.26	1120	1135	1119	1466	790	1128	1126.87	2.01	0	15792	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.10	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
28	20230828	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-3	5	-0.27	62617596	55524	237.57	1120	1135	1119	1466	790	1128	1127.76	2.01	0	14624	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	942	-4.87	0.56	12	0.07	-231.00	2023.00	1648	20230209	-31.74	958	20230726	17.43	1648	-31.74	20230209	958	17.43	20230726	1648	-31.74	20230209	958	17.43	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
29	20230828	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	2	2	0.18	58020238	51442	220.10	1120	1135	1119	1466	790	1128	1127.88	2.01	0	13396	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.06	-231.00	2023.00	1648	20230209	-31.43	958	20230726	17.95	1648	-31.43	20230209	958	17.95	20230726	1648	-31.43	20230209	958	17.95	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
30	20230828	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	1	2	0.09	54140686	48008	205.41	1120	1135	1119	1466	790	1128	1127.74	2.01	0	12493	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.06	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
31	20230828	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	16976564	15088	64.56	1120	1130	1119	1466	790	1128	1125.17	2.01	0	-1274	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
32	20230828	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	12034639	10703	45.79	1120	1130	1119	1466	790	1128	1124.42	2.01	0	-1793	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.01	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
33	20230828	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	2107445	1880	8.04	1120	1130	1120	1466	790	1128	1120.98	2.01	0	-713	1138	1133	1124	1119	1110	1135	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.00	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	2.97	N	064800	100	83 억		1683808	N	N	0	N	00	N
34	20230825	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	26197959	23369	21.26	1128	1129	1115	1466	790	1128	1121.06	2.01	0	-1709	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.03	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
35	20230825	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	-1	5	-0.09	20186962	18029	16.40	1128	1129	1115	1466	790	1128	1119.69	2.01	0	-248	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	944	-4.88	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.61	958	20230726	17.64	1648	-31.61	20230209	958	17.64	20230726	1648	-31.61	20230209	958	17.64	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
36	20230825	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	-1	5	-0.09	19320269	17257	15.70	1128	1129	1115	1466	790	1128	1119.56	2.01	0	-253	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	944	-4.88	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.61	958	20230726	17.64	1648	-31.61	20230209	958	17.64	20230726	1648	-31.61	20230209	958	17.64	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
37	20230825	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	18518724	16545	15.05	1128	1129	1115	1466	790	1128	1119.29	2.01	0	1	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
38	20230825	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	1	2	0.09	16672208	14904	13.56	1128	1129	1115	1466	790	1128	1118.64	2.01	0	23	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
39	20230825	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	1	2	0.09	9543231	8522	7.75	1128	1129	1115	1466	790	1128	1119.83	2.01	0	23	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.01	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
40	20230825	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	1	2	0.09	9341140	8343	7.59	1128	1129	1115	1466	790	1128	1119.64	2.01	0	23	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.01	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
41	20230825	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	0	3	0.00	1133896	1007	0.92	1128	1128	1126	1466	790	1128	1126.01	2.01	0	-1000	1140	1134	1124	1118	1108	1137	1121	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.00	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.08	N	064800	100	83 억		1685517	N	N	0	N	00	N
42	20230824	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	7	2	0.62	78719221	69920	127.40	1120	1130	1114	1457	785	1121	1125.85	2.02	0	-3793	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	945	-4.88	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
43	20230824	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	7	2	0.62	76846759	68254	124.37	1120	1130	1114	1457	785	1121	1125.89	2.02	0	-3697	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	945	-4.88	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
44	20230824	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	8	2	0.71	76107318	67598	123.17	1120	1130	1114	1457	785	1121	1125.88	2.02	0	-3192	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	946	-4.89	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
45	20230824	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	8	2	0.71	66916237	59430	108.29	1120	1130	1114	1457	785	1121	1125.97	2.02	0	-2884	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	946	-4.89	0.56	12	0.07	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
46	20230824	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	7	2	0.62	60044565	53333	97.18	1120	1130	1114	1457	785	1121	1125.84	2.02	0	-2881	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	945	-4.88	0.56	12	0.06	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
47	20230824	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	4	2	0.36	24833237	22057	40.19	1120	1130	1114	1457	785	1121	1125.87	2.02	0	-6428	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	942	-4.87	0.56	12	0.03	-231.00	2023.00	1648	20230209	-31.74	958	20230726	17.43	1648	-31.74	20230209	958	17.43	20230726	1648	-31.74	20230209	958	17.43	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
48	20230824	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	7	2	0.62	20207504	17933	32.68	1120	1130	1114	1457	785	1121	1126.83	2.02	0	-6354	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	945	-4.88	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
49	20230824	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	6	2	0.54	376355	336	0.61	1120	1130	1120	1457	785	1121	1120.10	2.02	0	-147	1140	1130	1120	1110	1100	1125	1105	84	336	100	800	1	1	83747117	944	-4.88	0.56	12	0.00	-231.00	2023.00	1648	20230209	-31.61	958	20230726	17.64	1648	-31.61	20230209	958	17.64	20230726	1648	-31.61	20230209	958	17.64	20230726	3.09	N	064800	100	83 억		1688100	N	N	0	N	00	N
50	20230823	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-8	5	-0.71	61567587	54879	54.52	1129	1130	1110	1467	791	1129	1121.88	2.00	0	9691	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	939	-4.85	0.55	12	0.07	-231.00	2023.00	1648	20230209	-31.98	958	20230726	17.01	1648	-31.98	20230209	958	17.01	20230726	1648	-31.98	20230209	958	17.01	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
51	20230823	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-9	5	-0.80	59295963	52852	52.51	1129	1130	1110	1467	791	1129	1121.92	2.00	0	9696	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	938	-4.85	0.55	12	0.06	-231.00	2023.00	1648	20230209	-32.04	958	20230726	16.91	1648	-32.04	20230209	958	16.91	20230726	1648	-32.04	20230209	958	16.91	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
52	20230823	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-7	5	-0.62	41391659	36864	36.62	1129	1130	1110	1467	791	1129	1122.82	2.00	0	1917	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	940	-4.86	0.55	12	0.04	-231.00	2023.00	1648	20230209	-31.92	958	20230726	17.12	1648	-31.92	20230209	958	17.12	20230726	1648	-31.92	20230209	958	17.12	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
53	20230823	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	-6	5	-0.53	29623355	26342	26.17	1129	1130	1110	1467	791	1129	1124.57	2.00	0	2175	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	940	-4.86	0.56	12	0.03	-231.00	2023.00	1648	20230209	-31.86	958	20230726	17.22	1648	-31.86	20230209	958	17.22	20230726	1648	-31.86	20230209	958	17.22	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
54	20230823	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-5	5	-0.44	27467617	24420	24.26	1129	1130	1110	1467	791	1129	1124.80	2.00	0	1824	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	941	-4.87	0.56	12	0.03	-231.00	2023.00	1648	20230209	-31.80	958	20230726	17.33	1648	-31.80	20230209	958	17.33	20230726	1648	-31.80	20230209	958	17.33	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
55	20230823	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-3	5	-0.27	19459397	17270	17.16	1129	1130	1110	1467	791	1129	1126.77	2.00	0	645	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	943	-4.87	0.56	12	0.02	-231.00	2023.00	1648	20230209	-31.67	958	20230726	17.54	1648	-31.67	20230209	958	17.54	20230726	1648	-31.67	20230209	958	17.54	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
56	20230823	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-1	5	-0.09	11155974	9890	9.83	1129	1130	1110	1467	791	1129	1128.01	2.00	0	-695	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	945	-4.88	0.56	12	0.01	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
57	20230823	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	0	3	0.00	888741	793	0.79	1129	1130	1110	1467	791	1129	1120.73	2.00	0	-604	1163	1146	1113	1096	1063	1154	1104	84	338	100	810	1	1	83747117	946	-4.89	0.56	12	0.00	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.10	N	064800	100	83 억		1678409	N	N	0	N	00	N
58	20230822	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	40	2	3.67	107292683	96815	351.71	1089	1130	1080	1415	763	1089	1108.21	2.01	0	-4613	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	946	-4.89	0.56	12	0.12	-231.00	2023.00	1648	20230209	-31.49	958	20230726	17.85	1648	-31.49	20230209	958	17.85	20230726	1648	-31.49	20230209	958	17.85	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
59	20230822	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	27	2	2.48	99084047	89484	325.08	1089	1130	1080	1415	763	1089	1107.28	2.01	0	-5509	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	935	-4.83	0.55	12	0.11	-231.00	2023.00	1648	20230209	-32.28	958	20230726	16.49	1648	-32.28	20230209	958	16.49	20230726	1648	-32.28	20230209	958	16.49	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
60	20230822	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	36	2	3.31	87547726	79244	287.88	1089	1130	1080	1415	763	1089	1104.79	2.01	0	-5030	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	942	-4.87	0.56	12	0.09	-231.00	2023.00	1648	20230209	-31.74	958	20230726	17.43	1648	-31.74	20230209	958	17.43	20230726	1648	-31.74	20230209	958	17.43	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
61	20230822	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	38	2	3.49	71009247	64518	234.38	1089	1130	1080	1415	763	1089	1100.61	2.01	0	2078	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	944	-4.88	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.61	958	20230726	17.64	1648	-31.61	20230209	958	17.64	20230726	1648	-31.61	20230209	958	17.64	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
62	20230822	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	3	2	0.28	22858343	20996	76.27	1089	1096	1080	1415	763	1089	1088.70	2.01	0	4426	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	915	-4.73	0.54	12	0.03	-231.00	2023.00	1648	20230209	-33.74	958	20230726	13.99	1648	-33.74	20230209	958	13.99	20230726	1648	-33.74	20230209	958	13.99	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
63	20230822	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	4	2	0.37	17757316	16313	59.26	1089	1096	1080	1415	763	1089	1088.54	2.01	0	1925	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	915	-4.73	0.54	12	0.02	-231.00	2023.00	1648	20230209	-33.68	958	20230726	14.09	1648	-33.68	20230209	958	14.09	20230726	1648	-33.68	20230209	958	14.09	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
64	20230822	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	5	2	0.46	10456892	9600	34.87	1089	1096	1080	1415	763	1089	1089.26	2.01	0	-1437	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	916	-4.74	0.54	12	0.01	-231.00	2023.00	1648	20230209	-33.62	958	20230726	14.20	1648	-33.62	20230209	958	14.20	20230726	1648	-33.62	20230209	958	14.20	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
65	20230822	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-2	5	-0.18	3640662	3341	12.14	1089	1095	1087	1415	763	1089	1089.69	2.01	0	-537	1101	1095	1088	1082	1075	1098	1085	84	326	100	780	1	1	83747117	910	-4.71	0.54	12	0.00	-231.00	2023.00	1648	20230209	-34.04	958	20230726	13.47	1648	-34.04	20230209	958	13.47	20230726	1648	-34.04	20230209	958	13.47	20230726	3.11	N	064800	100	83 억		1683021	N	N	0	N	00	N
66	20230821	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	-8	5	-0.73	29887444	27521	77.10	1081	1094	1081	1426	768	1097	1085.99	2.00	0	8699	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	912	-4.71	0.54	12	0.03	-231.00	2023.00	1648	20230209	-33.92	958	20230726	13.67	1648	-33.92	20230209	958	13.67	20230726	1648	-33.92	20230209	958	13.67	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
67	20230821	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-12	5	-1.09	22546004	20765	58.17	1081	1094	1081	1426	768	1097	1085.77	2.00	0	8046	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	909	-4.70	0.54	12	0.02	-231.00	2023.00	1648	20230209	-34.16	958	20230726	13.26	1648	-34.16	20230209	958	13.26	20230726	1648	-34.16	20230209	958	13.26	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
68	20230821	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-7	5	-0.64	20120003	18533	51.92	1081	1094	1081	1426	768	1097	1085.63	2.00	0	7691	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	913	-4.72	0.54	12	0.02	-231.00	2023.00	1648	20230209	-33.86	958	20230726	13.78	1648	-33.86	20230209	958	13.78	20230726	1648	-33.86	20230209	958	13.78	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
69	20230821	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-4	5	-0.36	18130686	16701	46.79	1081	1094	1081	1426	768	1097	1085.60	2.00	0	7043	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	915	-4.73	0.54	12	0.02	-231.00	2023.00	1648	20230209	-33.68	958	20230726	14.09	1648	-33.68	20230209	958	14.09	20230726	1648	-33.68	20230209	958	14.09	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
70	20230821	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-4	5	-0.36	8598730	7907	22.15	1081	1094	1081	1426	768	1097	1087.48	2.00	0	2077	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	915	-4.73	0.54	12	0.01	-231.00	2023.00	1648	20230209	-33.68	958	20230726	14.09	1648	-33.68	20230209	958	14.09	20230726	1648	-33.68	20230209	958	14.09	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
71	20230821	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-4	5	-0.36	7407288	6809	19.08	1081	1094	1081	1426	768	1097	1087.87	2.00	0	1612	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	915	-4.73	0.54	12	0.01	-231.00	2023.00	1648	20230209	-33.68	958	20230726	14.09	1648	-33.68	20230209	958	14.09	20230726	1648	-33.68	20230209	958	14.09	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
72	20230821	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-3	5	-0.27	3627581	3335	9.34	1081	1094	1081	1426	768	1097	1087.73	2.00	0	847	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	916	-4.74	0.54	12	0.00	-231.00	2023.00	1648	20230209	-33.62	958	20230726	14.20	1648	-33.62	20230209	958	14.20	20230726	1648	-33.62	20230209	958	14.20	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
73	20230821	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	-5	5	-0.46	1750774	1618	4.53	1081	1092	1081	1426	768	1097	1082.06	2.00	0	417	1112	1104	1092	1084	1072	1108	1088	84	329	100	780	1	1	83747117	915	-4.73	0.54	12	0.00	-231.00	2023.00	1648	20230209	-33.74	958	20230726	13.99	1648	-33.74	20230209	958	13.99	20230726	1648	-33.74	20230209	958	13.99	20230726	3.08	N	064800	100	83 억		1674322	N	N	0	N	00	N
74	20230818	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-3	5	-0.27	38946913	35674	18.49	1086	1100	1080	1430	770	1100	1091.74	1.99	0	9764	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	919	-4.75	0.54	12	0.04	-231.00	2023.00	1648	20230209	-33.43	958	20230726	14.51	1648	-33.43	20230209	958	14.51	20230726	1648	-33.43	20230209	958	14.51	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
75	20230818	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	-14	5	-1.27	38236285	35026	18.16	1086	1100	1080	1430	770	1100	1091.65	1.99	0	9825	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	909	-4.70	0.54	12	0.04	-231.00	2023.00	1648	20230209	-34.10	958	20230726	13.36	1648	-34.10	20230209	958	13.36	20230726	1648	-34.10	20230209	958	13.36	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
76	20230818	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-5	5	-0.45	35104226	32152	16.67	1086	1100	1080	1430	770	1100	1091.82	1.99	0	10636	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	917	-4.74	0.54	12	0.04	-231.00	2023.00	1648	20230209	-33.56	958	20230726	14.30	1648	-33.56	20230209	958	14.30	20230726	1648	-33.56	20230209	958	14.30	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
77	20230818	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-5	5	-0.45	33769501	30931	16.04	1086	1100	1080	1430	770	1100	1091.77	1.99	0	10242	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	917	-4.74	0.54	12	0.04	-231.00	2023.00	1648	20230209	-33.56	958	20230726	14.30	1648	-33.56	20230209	958	14.30	20230726	1648	-33.56	20230209	958	14.30	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
78	20230818	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-3	5	-0.27	22891542	20960	10.87	1086	1100	1080	1430	770	1100	1092.15	1.99	0	8058	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	919	-4.75	0.54	12	0.03	-231.00	2023.00	1648	20230209	-33.43	958	20230726	14.51	1648	-33.43	20230209	958	14.51	20230726	1648	-33.43	20230209	958	14.51	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
79	20230818	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	0	3	0.00	17561319	16084	8.34	1086	1100	1080	1430	770	1100	1091.85	1.99	0	5597	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	921	-4.76	0.54	12	0.02	-231.00	2023.00	1648	20230209	-33.25	958	20230726	14.82	1648	-33.25	20230209	958	14.82	20230726	1648	-33.25	20230209	958	14.82	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
80	20230818	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	0	3	0.00	12349316	11326	5.87	1086	1100	1080	1430	770	1100	1090.35	1.99	0	2600	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	921	-4.76	0.54	12	0.01	-231.00	2023.00	1648	20230209	-33.25	958	20230726	14.82	1648	-33.25	20230209	958	14.82	20230726	1648	-33.25	20230209	958	14.82	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
81	20230818	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	-2	5	-0.18	1569936	1440	0.75	1086	1098	1086	1430	770	1100	1090.23	1.99	0	161	1160	1130	1090	1060	1020	1110	1040	84	330	100	790	1	1	83747117	920	-4.75	0.54	12	0.00	-231.00	2023.00	1648	20230209	-33.37	958	20230726	14.61	1648	-33.37	20230209	958	14.61	20230726	1648	-33.37	20230209	958	14.61	20230726	3.10	N	064800	100	83 억		1664457	N	N	0	N	00	N
82	20230817	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-30	5	-2.65	153239936	141894	203.91	1120	1120	1050	1469	791	1130	1079.96	1.99	0	-1768	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	921	-4.76	0.54	12	0.17	-231.00	2023.00	1648	20230209	-33.25	958	20230726	14.82	1648	-33.25	20230209	958	14.82	20230726	1648	-33.25	20230209	958	14.82	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
83	20230817	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-34	5	-3.01	144077576	133546	191.92	1120	1120	1050	1469	791	1130	1078.86	1.99	0	2943	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	918	-4.74	0.54	12	0.16	-231.00	2023.00	1648	20230209	-33.50	958	20230726	14.41	1648	-33.50	20230209	958	14.41	20230726	1648	-33.50	20230209	958	14.41	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
84	20230817	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-17	5	-1.50	135741592	125947	181.00	1120	1120	1050	1469	791	1130	1077.77	1.99	0	3447	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	932	-4.82	0.55	12	0.15	-231.00	2023.00	1648	20230209	-32.46	958	20230726	16.18	1648	-32.46	20230209	958	16.18	20230726	1648	-32.46	20230209	958	16.18	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
85	20230817	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-29	5	-2.57	125445537	116619	167.59	1120	1120	1050	1469	791	1130	1075.69	1.99	0	5328	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	922	-4.77	0.54	12	0.14	-231.00	2023.00	1648	20230209	-33.19	958	20230726	14.93	1648	-33.19	20230209	958	14.93	20230726	1648	-33.19	20230209	958	14.93	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
86	20230817	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-27	5	-2.39	123252041	114625	164.73	1120	1120	1050	1469	791	1130	1075.26	1.99	0	6793	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	924	-4.77	0.55	12	0.14	-231.00	2023.00	1648	20230209	-33.07	958	20230726	15.14	1648	-33.07	20230209	958	15.14	20230726	1648	-33.07	20230209	958	15.14	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
87	20230817	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-40	5	-3.54	114954509	107036	153.82	1120	1120	1050	1469	791	1130	1073.98	1.99	0	6895	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	913	-4.72	0.54	12	0.13	-231.00	2023.00	1648	20230209	-33.86	958	20230726	13.78	1648	-33.86	20230209	958	13.78	20230726	1648	-33.86	20230209	958	13.78	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
88	20230817	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-57	5	-5.04	70043322	65399	93.98	1120	1120	1050	1469	791	1130	1071.02	1.99	0	-11811	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	899	-4.65	0.53	12	0.08	-231.00	2023.00	1648	20230209	-34.89	958	20230726	12.00	1648	-34.89	20230209	958	12.00	20230726	1648	-34.89	20230209	958	12.00	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
89	20230817	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-16	5	-1.42	3802796	3444	4.95	1120	1120	1099	1469	791	1130	1104.18	1.99	0	-1328	1164	1147	1121	1104	1078	1155	1112	84	339	100	810	1	1	83747117	933	-4.82	0.55	12	0.00	-231.00	2023.00	1648	20230209	-32.40	958	20230726	16.28	1648	-32.40	20230209	958	16.28	20230726	1648	-32.40	20230209	958	16.28	20230726	3.07	N	064800	100	83 억		1666225	N	N	0	N	00	N
90	20230816	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	-7	5	-0.62	76360806	68964	55.89	1128	1138	1095	1478	796	1137	1107.21	2.00	0	-4680	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	946	-4.89	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.43	958	20230726	17.95	1648	-31.43	20230209	958	17.95	20230726	1648	-31.43	20230209	958	17.95	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
91	20230816	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-9	5	-0.79	70907988	64091	51.94	1128	1138	1095	1478	796	1137	1106.36	2.00	0	-5099	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	945	-4.88	0.56	12	0.08	-231.00	2023.00	1648	20230209	-31.55	958	20230726	17.75	1648	-31.55	20230209	958	17.75	20230726	1648	-31.55	20230209	958	17.75	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
92	20230816	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	-26	5	-2.29	65211374	58968	47.79	1128	1138	1095	1478	796	1137	1105.88	2.00	0	-4861	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	930	-4.81	0.55	12	0.07	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
93	20230816	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-32	5	-2.81	56177136	50797	41.17	1128	1138	1095	1478	796	1137	1105.91	2.00	0	-2244	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	925	-4.78	0.55	12	0.06	-231.00	2023.00	1648	20230209	-32.95	958	20230726	15.34	1648	-32.95	20230209	958	15.34	20230726	1648	-32.95	20230209	958	15.34	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
94	20230816	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-27	5	-2.37	50108770	45271	36.69	1128	1138	1095	1478	796	1137	1106.86	2.00	0	-2452	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	930	-4.81	0.55	12	0.05	-231.00	2023.00	1648	20230209	-32.65	958	20230726	15.87	1648	-32.65	20230209	958	15.87	20230726	1648	-32.65	20230209	958	15.87	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
95	20230816	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	-25	5	-2.20	42796299	38638	31.31	1128	1138	1095	1478	796	1137	1107.62	2.00	0	-2076	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	931	-4.81	0.55	12	0.05	-231.00	2023.00	1648	20230209	-32.52	958	20230726	16.08	1648	-32.52	20230209	958	16.08	20230726	1648	-32.52	20230209	958	16.08	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
96	20230816	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	-33	5	-2.90	15188773	13726	11.12	1128	1138	1095	1478	796	1137	1106.57	2.00	0	-7099	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	925	-4.78	0.55	12	0.02	-231.00	2023.00	1648	20230209	-33.01	958	20230726	15.24	1648	-33.01	20230209	958	15.24	20230726	1648	-33.01	20230209	958	15.24	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
97	20230816	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	1	2	0.09	1212219	1075	0.87	1128	1138	1122	1478	796	1137	1127.65	2.00	0	-906	1166	1151	1128	1113	1090	1159	1121	84	341	100	810	1	1	83747117	953	-4.93	0.56	12	0.00	-231.00	2023.00	1648	20230209	-30.95	958	20230726	18.79	1648	-30.95	20230209	958	18.79	20230726	1648	-30.95	20230209	958	18.79	20230726	3.08	N	064800	100	83 억		1670905	N	N	0	N	00	N
98	20230814	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	6	2	0.53	81676192	72652	73.70	1117	1143	1105	1470	792	1131	1124.21	2.00	0	-3530	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	952	-4.92	0.56	12	0.09	-231.00	2023.00	1648	20230209	-31.01	958	20230726	18.68	1648	-31.01	20230209	958	18.68	20230726	1648	-31.01	20230209	958	18.68	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
99	20230814	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	6	2	0.53	81137148	72177	73.22	1117	1143	1105	1470	792	1131	1124.14	2.00	0	-3394	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	952	-4.92	0.56	12	0.09	-231.00	2023.00	1648	20230209	-31.01	958	20230726	18.68	1648	-31.01	20230209	958	18.68	20230726	1648	-31.01	20230209	958	18.68	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
100	20230814	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	10	2	0.88	77268748	68755	69.75	1117	1143	1105	1470	792	1131	1123.83	2.00	0	-3027	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	956	-4.94	0.56	12	0.08	-231.00	2023.00	1648	20230209	-30.76	958	20230726	19.10	1648	-30.76	20230209	958	19.10	20230726	1648	-30.76	20230209	958	19.10	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
101	20230814	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	11	2	0.97	71586774	63776	64.70	1117	1143	1105	1470	792	1131	1122.47	2.00	0	-2727	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	956	-4.94	0.56	12	0.08	-231.00	2023.00	1648	20230209	-30.70	958	20230726	19.21	1648	-30.70	20230209	958	19.21	20230726	1648	-30.70	20230209	958	19.21	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
102	20230814	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-14	5	-1.24	35830620	32158	32.62	1117	1129	1105	1470	792	1131	1114.21	2.00	0	-1868	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	935	-4.84	0.55	12	0.04	-231.00	2023.00	1648	20230209	-32.22	958	20230726	16.60	1648	-32.22	20230209	958	16.60	20230726	1648	-32.22	20230209	958	16.60	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
103	20230814	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-22	5	-1.95	34226569	30713	31.16	1117	1129	1105	1470	792	1131	1114.40	2.00	0	-2810	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	929	-4.80	0.55	12	0.04	-231.00	2023.00	1648	20230209	-32.71	958	20230726	15.76	1648	-32.71	20230209	958	15.76	20230726	1648	-32.71	20230209	958	15.76	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
104	20230814	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	-20	5	-1.77	23004776	20643	20.94	1117	1129	1105	1470	792	1131	1114.41	2.00	0	-3417	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	930	-4.81	0.55	12	0.02	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
105	20230814	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-26	5	-2.30	9884030	8860	8.99	1117	1129	1105	1470	792	1131	1115.58	2.00	0	1042	1154	1142	1134	1122	1114	1138	1118	84	339	100	810	1	1	83747117	925	-4.78	0.55	12	0.01	-231.00	2023.00	1648	20230209	-32.95	958	20230726	15.34	1648	-32.95	20230209	958	15.34	20230726	1648	-32.95	20230209	958	15.34	20230726	3.10	N	064800	100	83 억		1674435	N	N	0	N	00	N
106	20230811	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-6	5	-0.53	111936595	98502	53.16	1137	1146	1126	1478	796	1137	1136.39	1.98	0	14786	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	947	-4.90	0.56	12	0.12	-231.00	2023.00	1648	20230209	-31.37	958	20230726	18.06	1648	-31.37	20230209	958	18.06	20230726	1648	-31.37	20230209	958	18.06	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
107	20230811	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-2	5	-0.18	107105085	94237	50.86	1137	1146	1126	1478	796	1137	1136.55	1.98	0	13928	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	951	-4.91	0.56	12	0.11	-231.00	2023.00	1648	20230209	-31.13	958	20230726	18.48	1648	-31.13	20230209	958	18.48	20230726	1648	-31.13	20230209	958	18.48	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
108	20230811	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	2	2	0.18	86134552	75720	40.87	1137	1146	1126	1478	796	1137	1137.54	1.98	0	14055	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	954	-4.93	0.56	12	0.09	-231.00	2023.00	1648	20230209	-30.89	958	20230726	18.89	1648	-30.89	20230209	958	18.89	20230726	1648	-30.89	20230209	958	18.89	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
109	20230811	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	2	2	0.18	85327864	75008	40.48	1137	1146	1126	1478	796	1137	1137.58	1.98	0	14044	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	954	-4.93	0.56	12	0.09	-231.00	2023.00	1648	20230209	-30.89	958	20230726	18.89	1648	-30.89	20230209	958	18.89	20230726	1648	-30.89	20230209	958	18.89	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
110	20230811	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	-1	5	-0.09	63577607	55876	30.16	1137	1146	1126	1478	796	1137	1137.83	1.98	0	9845	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	951	-4.92	0.56	12	0.07	-231.00	2023.00	1648	20230209	-31.07	958	20230726	18.58	1648	-31.07	20230209	958	18.58	20230726	1648	-31.07	20230209	958	18.58	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
111	20230811	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	3	2	0.26	62745780	55145	29.76	1137	1146	1126	1478	796	1137	1137.83	1.98	0	10524	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	955	-4.94	0.56	12	0.07	-231.00	2023.00	1648	20230209	-30.83	958	20230726	19.00	1648	-30.83	20230209	958	19.00	20230726	1648	-30.83	20230209	958	19.00	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
112	20230811	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	1	2	0.09	49036338	43108	23.27	1137	1146	1126	1478	796	1137	1137.52	1.98	0	3214	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	953	-4.93	0.56	12	0.05	-231.00	2023.00	1648	20230209	-30.95	958	20230726	18.79	1648	-30.95	20230209	958	18.79	20230726	1648	-30.95	20230209	958	18.79	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
113	20230811	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	2	2	0.18	15462321	13556	7.32	1137	1145	1126	1478	796	1137	1140.63	1.98	0	3063	1161	1148	1124	1111	1087	1155	1118	84	341	100	810	1	1	83747117	954	-4.93	0.56	12	0.02	-231.00	2023.00	1648	20230209	-30.89	958	20230726	18.89	1648	-30.89	20230209	958	18.89	20230726	1648	-30.89	20230209	958	18.89	20230726	3.10	N	064800	100	83 억		1659314	N	N	0	N	00	N
114	20230810	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	24	2	2.16	208739495	185266	191.87	1108	1137	1100	1446	780	1113	1126.70	1.92	0	51675	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	952	-4.92	0.56	12	0.22	-231.00	2023.00	1648	20230209	-31.01	958	20230726	18.68	1648	-31.01	20230209	958	18.68	20230726	1648	-31.01	20230209	958	18.68	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
115	20230810	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	22	2	1.98	158088782	140533	145.54	1108	1135	1100	1446	780	1113	1124.92	1.92	0	28272	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	951	-4.91	0.56	12	0.17	-231.00	2023.00	1648	20230209	-31.13	958	20230726	18.48	1648	-31.13	20230209	958	18.48	20230726	1648	-31.13	20230209	958	18.48	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
116	20230810	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	22	2	1.98	135190757	120324	124.61	1108	1135	1100	1446	780	1113	1123.56	1.92	0	24363	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	951	-4.91	0.56	12	0.14	-231.00	2023.00	1648	20230209	-31.13	958	20230726	18.48	1648	-31.13	20230209	958	18.48	20230726	1648	-31.13	20230209	958	18.48	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
117	20230810	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	20	2	1.80	127890238	113884	117.94	1108	1135	1100	1446	780	1113	1122.99	1.92	0	26299	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	949	-4.90	0.56	12	0.14	-231.00	2023.00	1648	20230209	-31.25	958	20230726	18.27	1648	-31.25	20230209	958	18.27	20230726	1648	-31.25	20230209	958	18.27	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
118	20230810	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	19	2	1.71	90322612	80687	83.56	1108	1135	1100	1446	780	1113	1119.42	1.92	0	22064	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	948	-4.90	0.56	12	0.10	-231.00	2023.00	1648	20230209	-31.31	958	20230726	18.16	1648	-31.31	20230209	958	18.16	20230726	1648	-31.31	20230209	958	18.16	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
119	20230810	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	19	2	1.71	83888212	74978	77.65	1108	1135	1100	1446	780	1113	1118.84	1.92	0	19992	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	948	-4.90	0.56	12	0.09	-231.00	2023.00	1648	20230209	-31.31	958	20230726	18.16	1648	-31.31	20230209	958	18.16	20230726	1648	-31.31	20230209	958	18.16	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
120	20230810	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	5	2	0.45	32287951	29233	30.28	1108	1118	1100	1446	780	1113	1104.50	1.92	0	13428	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	936	-4.84	0.55	12	0.03	-231.00	2023.00	1648	20230209	-32.16	958	20230726	16.70	1648	-32.16	20230209	958	16.70	20230726	1648	-32.16	20230209	958	16.70	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
121	20230810	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-5	5	-0.45	358992	324	0.34	1108	1108	1108	1446	780	1113	1108.00	1.92	0	-175	1138	1125	1101	1088	1064	1132	1095	84	333	100	800	1	1	83747117	928	-4.80	0.55	12	0.00	-231.00	2023.00	1648	20230209	-32.77	958	20230726	15.66	1648	-32.77	20230209	958	15.66	20230726	1648	-32.77	20230209	958	15.66	20230726	3.11	N	064800	100	83 억		1607632	N	N	0	N	00	N
122	20230809	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	2	2	0.18	106368806	96461	81.35	1097	1114	1077	1444	778	1111	1102.70	1.92	0	-331	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	932	-4.82	0.55	12	0.12	-231.00	2023.00	1648	20230209	-32.46	958	20230726	16.18	1648	-32.46	20230209	958	16.18	20230726	1648	-32.46	20230209	958	16.18	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
123	20230809	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	3	2	0.27	104411861	94697	79.87	1097	1114	1077	1444	778	1111	1102.59	1.92	0	-682	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	933	-4.82	0.55	12	0.11	-231.00	2023.00	1648	20230209	-32.40	958	20230726	16.28	1648	-32.40	20230209	958	16.28	20230726	1648	-32.40	20230209	958	16.28	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
124	20230809	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	0	3	0.00	94738301	85992	72.52	1097	1113	1077	1444	778	1111	1101.71	1.92	0	-587	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	930	-4.81	0.55	12	0.10	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
125	20230809	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	0	3	0.00	70235089	63773	53.78	1097	1113	1077	1444	778	1111	1101.33	1.92	0	-5533	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	930	-4.81	0.55	12	0.08	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
126	20230809	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	0	3	0.00	68639490	62331	52.57	1097	1113	1077	1444	778	1111	1101.21	1.92	0	-5533	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	930	-4.81	0.55	12	0.07	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
127	20230809	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	2	2	0.18	47860974	43462	36.65	1097	1113	1077	1444	778	1111	1101.21	1.92	0	-5569	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	932	-4.82	0.55	12	0.05	-231.00	2023.00	1648	20230209	-32.46	958	20230726	16.18	1648	-32.46	20230209	958	16.18	20230726	1648	-32.46	20230209	958	16.18	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
128	20230809	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	0	3	0.00	36567505	33277	28.07	1097	1113	1077	1444	778	1111	1098.88	1.92	0	-2553	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	930	-4.81	0.55	12	0.04	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
129	20230809	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-15	5	-1.35	13569161	12377	10.44	1097	1103	1086	1444	778	1111	1096.32	1.92	0	-2472	1156	1133	1092	1069	1028	1145	1081	84	333	100	790	1	1	83747117	918	-4.74	0.54	12	0.01	-231.00	2023.00	1648	20230209	-33.50	958	20230726	14.41	1648	-33.50	20230209	958	14.41	20230726	1648	-33.50	20230209	958	14.41	20230726	3.14	N	064800	100	83 억		1607913	N	N	0	N	00	N
130	20230808	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	21	2	1.93	129122753	118091	115.61	1080	1115	1051	1417	763	1090	1093.42	1.95	0	-24625	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	930	-4.81	0.55	12	0.14	-231.00	2023.00	1648	20230209	-32.58	958	20230726	15.97	1648	-32.58	20230209	958	15.97	20230726	1648	-32.58	20230209	958	15.97	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
131	20230808	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	19	2	1.74	116988086	107147	104.90	1080	1115	1051	1417	763	1090	1091.85	1.95	0	-23530	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	929	-4.80	0.55	12	0.13	-231.00	2023.00	1648	20230209	-32.71	958	20230726	15.76	1648	-32.71	20230209	958	15.76	20230726	1648	-32.71	20230209	958	15.76	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
132	20230808	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	10	2	0.92	89283997	82069	80.35	1080	1112	1051	1417	763	1090	1087.91	1.95	0	-17908	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	921	-4.76	0.54	12	0.10	-231.00	2023.00	1648	20230209	-33.25	958	20230726	14.82	1648	-33.25	20230209	958	14.82	20230726	1648	-33.25	20230209	958	14.82	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
133	20230808	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-25	5	-2.29	40683903	37762	36.97	1080	1100	1051	1417	763	1090	1077.38	1.95	0	-2316	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	892	-4.61	0.53	12	0.05	-231.00	2023.00	1648	20230209	-35.38	958	20230726	11.17	1648	-35.38	20230209	958	11.17	20230726	1648	-35.38	20230209	958	11.17	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
134	20230808	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-20	5	-1.83	35916695	33301	32.60	1080	1100	1051	1417	763	1090	1078.55	1.95	0	-1090	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	896	-4.63	0.53	12	0.04	-231.00	2023.00	1648	20230209	-35.07	958	20230726	11.69	1648	-35.07	20230209	958	11.69	20230726	1648	-35.07	20230209	958	11.69	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
135	20230808	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-3	5	-0.28	26955925	24917	24.39	1080	1100	1073	1417	763	1090	1081.83	1.95	0	-1436	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	910	-4.71	0.54	12	0.03	-231.00	2023.00	1648	20230209	-34.04	958	20230726	13.47	1648	-34.04	20230209	958	13.47	20230726	1648	-34.04	20230209	958	13.47	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
136	20230808	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	1	2	0.09	20832803	19246	18.84	1080	1100	1073	1417	763	1090	1082.45	1.95	0	2228	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	914	-4.72	0.54	12	0.02	-231.00	2023.00	1648	20230209	-33.80	958	20230726	13.88	1648	-33.80	20230209	958	13.88	20230726	1648	-33.80	20230209	958	13.88	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
137	20230808	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	10	2	0.92	1207611	1112	1.09	1080	1100	1080	1417	763	1090	1085.98	1.95	0	466	1145	1117	1083	1055	1021	1131	1069	84	327	100	780	1	1	83747117	921	-4.76	0.54	12	0.00	-231.00	2023.00	1648	20230209	-33.25	958	20230726	14.82	1648	-33.25	20230209	958	14.82	20230726	1648	-33.25	20230209	958	14.82	20230726	3.14	N	064800	100	83 억		1632533	N	N	0	N	00	N
138	20230807	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	10	2	0.93	111520069	102143	91.09	1075	1111	1049	1404	756	1080	1091.80	1.96	0	-5467	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	913	-4.72	0.54	12	0.12	-231.00	2023.00	1648	20230209	-33.86	958	20230726	13.78	1648	-33.86	20230209	958	13.78	20230726	1648	-33.86	20230209	958	13.78	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
139	20230807	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	30	2	2.78	102875815	94244	84.05	1075	1111	1049	1404	756	1080	1091.59	1.96	0	-5001	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	930	-4.81	0.55	12	0.11	-231.00	2023.00	1648	20230209	-32.65	958	20230726	15.87	1648	-32.65	20230209	958	15.87	20230726	1648	-32.65	20230209	958	15.87	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
140	20230807	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	12	2	1.11	54071760	49659	44.29	1075	1096	1065	1404	756	1080	1088.86	1.96	0	-4746	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	915	-4.73	0.54	12	0.06	-231.00	2023.00	1648	20230209	-33.74	958	20230726	13.99	1648	-33.74	20230209	958	13.99	20230726	1648	-33.74	20230209	958	13.99	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
141	20230807	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	4	2	0.37	33909093	31172	27.80	1075	1096	1065	1404	756	1080	1087.81	1.96	0	-3304	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	908	-4.69	0.54	12	0.04	-231.00	2023.00	1648	20230209	-34.22	958	20230726	13.15	1648	-34.22	20230209	958	13.15	20230726	1648	-34.22	20230209	958	13.15	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
142	20230807	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	9	2	0.83	32997224	30334	27.05	1075	1096	1065	1404	756	1080	1087.80	1.96	0	-2832	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	912	-4.71	0.54	12	0.04	-231.00	2023.00	1648	20230209	-33.92	958	20230726	13.67	1648	-33.92	20230209	958	13.67	20230726	1648	-33.92	20230209	958	13.67	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
143	20230807	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	0	3	0.00	30868478	28367	25.30	1075	1096	1065	1404	756	1080	1088.18	1.96	0	-2338	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	904	-4.68	0.53	12	0.03	-231.00	2023.00	1648	20230209	-34.47	958	20230726	12.73	1648	-34.47	20230209	958	12.73	20230726	1648	-34.47	20230209	958	12.73	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
144	20230807	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	15	2	1.39	22022094	20215	18.03	1075	1096	1065	1404	756	1080	1089.39	1.96	0	-3043	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	917	-4.74	0.54	12	0.02	-231.00	2023.00	1648	20230209	-33.56	958	20230726	14.30	1648	-33.56	20230209	958	14.30	20230726	1648	-33.56	20230209	958	14.30	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
145	20230807	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	7	2	0.65	2085318	1947	1.74	1075	1088	1065	1404	756	1080	1071.04	1.96	0	62	1110	1095	1074	1059	1038	1102	1066	84	324	100	770	1	1	83747117	910	-4.71	0.54	12	0.00	-231.00	2023.00	1648	20230209	-34.04	958	20230726	13.47	1648	-34.04	20230209	958	13.47	20230726	1648	-34.04	20230209	958	13.47	20230726	3.14	N	064800	100	83 억		1638287	N	N	0	N	00	N
146	20230804	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	18	2	1.69	118369368	110152	196.65	1070	1089	1053	1380	744	1062	1074.60	1.91	0	37668	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	904	-4.68	0.53	12	0.13	-231.00	2023.00	1648	20230209	-34.47	958	20230726	12.73	1648	-34.47	20230209	958	12.73	20230726	1648	-34.47	20230209	958	12.73	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
147	20230804	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	20	2	1.88	116068488	108022	192.84	1070	1089	1053	1380	744	1062	1074.49	1.91	0	36592	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	906	-4.68	0.53	12	0.13	-231.00	2023.00	1648	20230209	-34.34	958	20230726	12.94	1648	-34.34	20230209	958	12.94	20230726	1648	-34.34	20230209	958	12.94	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
148	20230804	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	18	2	1.69	102834456	95786	171.00	1070	1089	1053	1380	744	1062	1073.59	1.91	0	27132	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	904	-4.68	0.53	12	0.11	-231.00	2023.00	1648	20230209	-34.47	958	20230726	12.73	1648	-34.47	20230209	958	12.73	20230726	1648	-34.47	20230209	958	12.73	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
149	20230804	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	11	2	1.04	98436426	91708	163.72	1070	1089	1053	1380	744	1062	1073.37	1.91	0	25685	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	899	-4.65	0.53	12	0.11	-231.00	2023.00	1648	20230209	-34.89	958	20230726	12.00	1648	-34.89	20230209	958	12.00	20230726	1648	-34.89	20230209	958	12.00	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
150	20230804	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	17	2	1.60	92675298	86339	154.14	1070	1089	1053	1380	744	1062	1073.39	1.91	0	22640	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	904	-4.67	0.53	12	0.10	-231.00	2023.00	1648	20230209	-34.53	958	20230726	12.63	1648	-34.53	20230209	958	12.63	20230726	1648	-34.53	20230209	958	12.63	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
151	20230804	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	19	2	1.79	90762435	84565	150.97	1070	1089	1053	1380	744	1062	1073.29	1.91	0	23367	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	905	-4.68	0.53	12	0.10	-231.00	2023.00	1648	20230209	-34.41	958	20230726	12.84	1648	-34.41	20230209	958	12.84	20230726	1648	-34.41	20230209	958	12.84	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
152	20230804	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	22	2	2.07	82348244	76794	137.10	1070	1089	1053	1380	744	1062	1072.33	1.91	0	23604	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	908	-4.69	0.54	12	0.09	-231.00	2023.00	1648	20230209	-34.22	958	20230726	13.15	1648	-34.22	20230209	958	13.15	20230726	1648	-34.22	20230209	958	13.15	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
153	20230804	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	18	2	1.69	166125	155	0.28	1070	1080	1070	1380	744	1062	1071.77	1.91	0	-100	1101	1081	1065	1045	1029	1073	1037	84	318	100	760	1	1	83747117	904	-4.68	0.53	12	0.00	-231.00	2023.00	1648	20230209	-34.47	958	20230726	12.73	1648	-34.47	20230209	958	12.73	20230726	1648	-34.47	20230209	958	12.73	20230726	3.15	N	064800	100	83 억		1600619	N	N	0	N	00	N
154	20230803	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-11	5	-1.03	59652501	56012	96.62	1067	1085	1049	1394	752	1073	1065.00	1.93	0	-13741	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	889	-4.60	0.52	12	0.07	-231.00	2023.00	1648	20230209	-35.56	958	20230726	10.86	1648	-35.56	20230209	958	10.86	20230726	1648	-35.56	20230209	958	10.86	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
155	20230803	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-8	5	-0.75	51294332	48129	83.02	1067	1085	1049	1394	752	1073	1065.77	1.93	0	-12513	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	892	-4.61	0.53	12	0.06	-231.00	2023.00	1648	20230209	-35.38	958	20230726	11.17	1648	-35.38	20230209	958	11.17	20230726	1648	-35.38	20230209	958	11.17	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
156	20230803	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-8	5	-0.75	50480934	47362	81.70	1067	1085	1049	1394	752	1073	1065.85	1.93	0	-11756	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	892	-4.61	0.53	12	0.06	-231.00	2023.00	1648	20230209	-35.38	958	20230726	11.17	1648	-35.38	20230209	958	11.17	20230726	1648	-35.38	20230209	958	11.17	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
157	20230803	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-8	5	-0.75	48552966	45542	78.56	1067	1085	1049	1394	752	1073	1066.11	1.93	0	-11250	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	892	-4.61	0.53	12	0.05	-231.00	2023.00	1648	20230209	-35.38	958	20230726	11.17	1648	-35.38	20230209	958	11.17	20230726	1648	-35.38	20230209	958	11.17	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
158	20230803	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-10	5	-0.93	47249398	44313	76.44	1067	1085	1049	1394	752	1073	1066.26	1.93	0	-10682	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	890	-4.60	0.53	12	0.05	-231.00	2023.00	1648	20230209	-35.50	958	20230726	10.96	1648	-35.50	20230209	958	10.96	20230726	1648	-35.50	20230209	958	10.96	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
159	20230803	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	-1	5	-0.09	38187458	35746	61.66	1067	1085	1049	1394	752	1073	1068.30	1.93	0	-3310	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	898	-4.64	0.53	12	0.04	-231.00	2023.00	1648	20230209	-34.95	958	20230726	11.90	1648	-34.95	20230209	958	11.90	20230726	1648	-34.95	20230209	958	11.90	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
160	20230803	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	7	2	0.65	29065672	27201	46.92	1067	1085	1049	1394	752	1073	1068.55	1.93	0	860	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	904	-4.68	0.53	12	0.03	-231.00	2023.00	1648	20230209	-34.47	958	20230726	12.73	1648	-34.47	20230209	958	12.73	20230726	1648	-34.47	20230209	958	12.73	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
161	20230803	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-4	5	-0.37	1276276	1196	2.06	1067	1070	1064	1394	752	1073	1067.12	1.93	0	-163	1093	1082	1069	1058	1045	1088	1064	84	321	100	770	1	1	83747117	895	-4.63	0.53	12	0.00	-231.00	2023.00	1648	20230209	-35.13	958	20230726	11.59	1648	-35.13	20230209	958	11.59	20230726	1648	-35.13	20230209	958	11.59	20230726	3.10	N	064800	100	83 억		1614420	N	N	0	N	00	N
162	20230802	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	0	3	0.00	61843949	57971	52.04	1063	1080	1056	1394	752	1073	1066.81	1.94	0	-12691	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	899	-4.65	0.53	12	0.07	-231.00	2023.00	1648	20230209	-34.89	958	20230726	12.00	1648	-34.89	20230209	958	12.00	20230726	1648	-34.89	20230209	958	12.00	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
163	20230802	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	0	3	0.00	54500256	51120	45.89	1063	1080	1056	1394	752	1073	1066.12	1.94	0	-7164	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	899	-4.65	0.53	12	0.06	-231.00	2023.00	1648	20230209	-34.89	958	20230726	12.00	1648	-34.89	20230209	958	12.00	20230726	1648	-34.89	20230209	958	12.00	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
164	20230802	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	1	2	0.09	54145627	50789	45.59	1063	1080	1056	1394	752	1073	1066.09	1.94	0	-7163	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	899	-4.65	0.53	12	0.06	-231.00	2023.00	1648	20230209	-34.83	958	20230726	12.11	1648	-34.83	20230209	958	12.11	20230726	1648	-34.83	20230209	958	12.11	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
165	20230802	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-10	5	-0.93	44492625	41708	37.44	1063	1080	1056	1394	752	1073	1066.76	1.94	0	-3825	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	890	-4.60	0.53	12	0.05	-231.00	2023.00	1648	20230209	-35.50	958	20230726	10.96	1648	-35.50	20230209	958	10.96	20230726	1648	-35.50	20230209	958	10.96	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
166	20230802	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-9	5	-0.84	33921183	31708	28.46	1063	1080	1063	1394	752	1073	1069.80	1.94	0	-5738	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	891	-4.61	0.53	12	0.04	-231.00	2023.00	1648	20230209	-35.44	958	20230726	11.06	1648	-35.44	20230209	958	11.06	20230726	1648	-35.44	20230209	958	11.06	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
167	20230802	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	2	2	0.19	24086715	22503	20.20	1063	1080	1063	1394	752	1073	1070.38	1.94	0	-1025	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	900	-4.65	0.53	12	0.03	-231.00	2023.00	1648	20230209	-34.77	958	20230726	12.21	1648	-34.77	20230209	958	12.21	20230726	1648	-34.77	20230209	958	12.21	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
168	20230802	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-2	5	-0.19	12742129	11921	10.70	1063	1080	1063	1394	752	1073	1068.88	1.94	0	1249	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	897	-4.64	0.53	12	0.01	-231.00	2023.00	1648	20230209	-35.01	958	20230726	11.80	1648	-35.01	20230209	958	11.80	20230726	1648	-35.01	20230209	958	11.80	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
169	20230802	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	0	3	0.00	112708	106	0.10	1063	1073	1063	1394	752	1073	1063.28	1.94	0	-2	1107	1089	1067	1049	1027	1099	1059	84	321	100	770	1	1	83747117	899	-4.65	0.53	12	0.00	-231.00	2023.00	1648	20230209	-34.89	958	20230726	12.00	1648	-34.89	20230209	958	12.00	20230726	1648	-34.89	20230209	958	12.00	20230726	3.11	N	064800	100	83 억		1626878	N	N	0	N	00	N
170	20230801	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	21	2	2.00	118577147	111384	130.51	1052	1085	1045	1367	737	1052	1064.58	1.95	0	-2580	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	899	-4.65	0.53	12	0.13	-231.00	2023.00	1648	20230209	-34.89	958	20230726	12.00	1648	-34.89	20230209	958	12.00	20230726	1648	-34.89	20230209	958	12.00	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
171	20230801	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	17	2	1.62	115202709	108234	126.82	1052	1085	1045	1367	737	1052	1064.39	1.95	0	-2195	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	895	-4.63	0.53	12	0.13	-231.00	2023.00	1648	20230209	-35.13	958	20230726	11.59	1648	-35.13	20230209	958	11.59	20230726	1648	-35.13	20230209	958	11.59	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
172	20230801	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	17	2	1.62	114080886	107184	125.59	1052	1085	1045	1367	737	1052	1064.35	1.95	0	-2208	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	895	-4.63	0.53	12	0.13	-231.00	2023.00	1648	20230209	-35.13	958	20230726	11.59	1648	-35.13	20230209	958	11.59	20230726	1648	-35.13	20230209	958	11.59	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
173	20230801	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	20	2	1.90	109283369	102697	120.33	1052	1085	1045	1367	737	1052	1064.13	1.95	0	20	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	898	-4.64	0.53	12	0.12	-231.00	2023.00	1648	20230209	-34.95	958	20230726	11.90	1648	-34.95	20230209	958	11.90	20230726	1648	-34.95	20230209	958	11.90	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
174	20230801	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	19	2	1.81	100339391	94334	110.53	1052	1085	1045	1367	737	1052	1063.66	1.95	0	3263	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	897	-4.64	0.53	12	0.11	-231.00	2023.00	1648	20230209	-35.01	958	20230726	11.80	1648	-35.01	20230209	958	11.80	20230726	1648	-35.01	20230209	958	11.80	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
175	20230801	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	22	2	2.09	96969268	91182	106.84	1052	1085	1045	1367	737	1052	1063.47	1.95	0	3072	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	899	-4.65	0.53	12	0.11	-231.00	2023.00	1648	20230209	-34.83	958	20230726	12.11	1648	-34.83	20230209	958	12.11	20230726	1648	-34.83	20230209	958	12.11	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
176	20230801	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	6	2	0.57	50088650	47611	55.79	1052	1062	1045	1367	737	1052	1052.04	1.95	0	28313	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	886	-4.58	0.52	12	0.06	-231.00	2023.00	1648	20230209	-35.80	958	20230726	10.44	1648	-35.80	20230209	958	10.44	20230726	1648	-35.80	20230209	958	10.44	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N
177	20230801	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	4	2	0.38	30168515	28668	33.59	1052	1062	1052	1367	737	1052	1052.34	1.95	0	20605	1074	1062	1043	1031	1012	1069	1038	84	315	100	750	1	1	83747117	884	-4.57	0.52	12	0.03	-231.00	2023.00	1648	20230209	-35.92	958	20230726	10.23	1648	-35.92	20230209	958	10.23	20230726	1648	-35.92	20230209	958	10.23	20230726	3.10	N	064800	100	83 억		1629458	N	N	0	N	00	N