KissMeData/217620/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	160957	57	100.00	KOSDAQ			N	N	N	N		N	1145	-23	5	-1.97	1247247955	1078471	51.42	1168	1180	1121	1518	818	1168	1156.50	2.30	0	8601	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	647	-5.96	4.67	12	1.91	-192.00	245.00	1679	20230704	-31.80	487	20230316	135.11	1679	-31.80	20230704	487	135.11	20230316	1679	-31.80	20230704	487	135.11	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
3	20230831	151233	57	100.00	KOSDAQ			N	N	N	N		N	1154	-14	5	-1.20	1205401662	1041998	49.68	1168	1180	1121	1518	818	1168	1156.82	2.30	0	8601	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	652	-6.01	4.71	12	1.84	-192.00	245.00	1679	20230704	-31.27	487	20230316	136.96	1679	-31.27	20230704	487	136.96	20230316	1679	-31.27	20230704	487	136.96	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
4	20230831	141343	57	100.00	KOSDAQ			N	N	N	N		N	1166	-2	5	-0.17	952987014	824076	39.29	1168	1180	1121	1518	818	1168	1156.43	2.30	0	-19249	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	659	-6.07	4.76	12	1.46	-192.00	245.00	1679	20230704	-30.55	487	20230316	139.43	1679	-30.55	20230704	487	139.43	20230316	1679	-30.55	20230704	487	139.43	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
5	20230831	131303	57	100.00	KOSDAQ			N	N	N	N		N	1160	-8	5	-0.68	855383600	739879	35.28	1168	1180	1121	1518	818	1168	1156.11	2.30	0	-17241	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	656	-6.04	4.73	12	1.31	-192.00	245.00	1679	20230704	-30.91	487	20230316	138.19	1679	-30.91	20230704	487	138.19	20230316	1679	-30.91	20230704	487	138.19	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
6	20230831	121353	57	100.00	KOSDAQ			N	N	N	N		N	1160	-8	5	-0.68	759666093	657221	31.34	1168	1180	1121	1518	818	1168	1155.88	2.30	0	-16197	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	656	-6.04	4.73	12	1.16	-192.00	245.00	1679	20230704	-30.91	487	20230316	138.19	1679	-30.91	20230704	487	138.19	20230316	1679	-30.91	20230704	487	138.19	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
7	20230831	111823	57	100.00	KOSDAQ			N	N	N	N		N	1151	-17	5	-1.46	692523678	599491	28.58	1168	1180	1121	1518	818	1168	1155.19	2.30	0	-12875	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	651	-5.99	4.70	12	1.06	-192.00	245.00	1679	20230704	-31.45	487	20230316	136.34	1679	-31.45	20230704	487	136.34	20230316	1679	-31.45	20230704	487	136.34	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
8	20230831	101439	57	100.00	KOSDAQ			N	N	N	N		N	1177	9	2	0.77	511013705	442793	21.11	1168	1180	1121	1518	818	1168	1154.07	2.30	0	-7059	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	665	-6.13	4.80	12	0.78	-192.00	245.00	1679	20230704	-29.90	487	20230316	141.68	1679	-29.90	20230704	487	141.68	20230316	1679	-29.90	20230704	487	141.68	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
9	20230831	091305	57	100.00	KOSDAQ			N	N	N	N		N	1138	-30	5	-2.57	153829775	135446	6.46	1168	1168	1121	1518	818	1168	1135.73	2.30	0	27652	1258	1213	1145	1100	1032	1235	1122	57	350	100	700	1	1	56537210	643	-5.93	4.64	12	0.24	-192.00	245.00	1679	20230704	-32.22	487	20230316	133.68	1679	-32.22	20230704	487	133.68	20230316	1679	-32.22	20230704	487	133.68	20230316	3.14	N	217620	100	56 억		1301338	N	N	0	N	00	N
10	20230830	161001	57	100.00	KOSDAQ			N	N	N	N		N	1168	-1	5	-0.09	2363701120	2095702	137.68	1153	1190	1077	1519	819	1169	1127.88	2.44	0	-44586	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	645	-6.08	4.77	12	3.80	-192.00	245.00	1679	20230704	-30.43	487	20230316	139.84	1679	-30.43	20230704	487	139.84	20230316	1679	-30.43	20230704	487	139.84	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
11	20230830	151209	57	100.00	KOSDAQ			N	N	N	N		N	1161	-8	5	-0.68	2291128031	2033144	133.57	1153	1190	1077	1519	819	1169	1126.89	2.44	0	-37561	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	641	-6.05	4.74	12	3.68	-192.00	245.00	1679	20230704	-30.85	487	20230316	138.40	1679	-30.85	20230704	487	138.40	20230316	1679	-30.85	20230704	487	138.40	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
12	20230830	141258	57	100.00	KOSDAQ			N	N	N	N		N	1168	-1	5	-0.09	2057474562	1831887	120.35	1153	1190	1077	1519	819	1169	1123.14	2.44	0	-9174	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	645	-6.08	4.77	12	3.32	-192.00	245.00	1679	20230704	-30.43	487	20230316	139.84	1679	-30.43	20230704	487	139.84	20230316	1679	-30.43	20230704	487	139.84	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
13	20230830	131249	57	100.00	KOSDAQ			N	N	N	N		N	1177	8	2	0.68	2016635660	1796986	118.06	1153	1190	1077	1519	819	1169	1122.23	2.44	0	-10728	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	650	-6.13	4.80	12	3.26	-192.00	245.00	1679	20230704	-29.90	487	20230316	141.68	1679	-29.90	20230704	487	141.68	20230316	1679	-29.90	20230704	487	141.68	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
14	20230830	121301	57	100.00	KOSDAQ			N	N	N	N		N	1154	-15	5	-1.28	1618086062	1456220	95.67	1153	1177	1077	1519	819	1169	1111.15	2.44	0	-79325	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	637	-6.01	4.71	12	2.64	-192.00	245.00	1679	20230704	-31.27	487	20230316	136.96	1679	-31.27	20230704	487	136.96	20230316	1679	-31.27	20230704	487	136.96	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
15	20230830	111804	57	100.00	KOSDAQ			N	N	N	N		N	1167	-2	5	-0.17	1482108048	1338566	87.94	1153	1177	1077	1519	819	1169	1107.23	2.44	0	-45235	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	644	-6.08	4.76	12	2.43	-192.00	245.00	1679	20230704	-30.49	487	20230316	139.63	1679	-30.49	20230704	487	139.63	20230316	1679	-30.49	20230704	487	139.63	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
16	20230830	101342	57	100.00	KOSDAQ			N	N	N	N		N	1119	-50	5	-4.28	1149730491	1050220	69.00	1153	1153	1077	1519	819	1169	1094.74	2.44	0	-65610	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	618	-5.83	4.57	12	1.90	-192.00	245.00	1679	20230704	-33.35	487	20230316	129.77	1679	-33.35	20230704	487	129.77	20230316	1679	-33.35	20230704	487	129.77	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
17	20230830	091243	57	100.00	KOSDAQ			N	N	N	N		N	1096	-73	5	-6.24	587045172	537064	35.28	1153	1153	1077	1519	819	1169	1093.05	2.44	0	-9377	1253	1210	1165	1122	1077	1188	1100	55	350	100	700	1	1	55196728	605	-5.71	4.47	12	0.97	-192.00	245.00	1679	20230704	-34.72	487	20230316	125.05	1679	-34.72	20230704	487	125.05	20230316	1679	-34.72	20230704	487	125.05	20230316	3.10	N	217620	100	55 억		1346905	N	N	0	N	00	N
18	20230829	160955	57	100.00	KOSDAQ			N	N	N	N		N	1169	-25	5	-2.09	1750573758	1509178	135.29	1194	1208	1120	1552	836	1194	1159.95	2.50	0	-45835	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	645	-6.09	4.77	12	2.73	-192.00	245.00	1679	20230704	-30.38	487	20230316	140.04	1679	-30.38	20230704	487	140.04	20230316	1679	-30.38	20230704	487	140.04	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
19	20230829	151218	57	100.00	KOSDAQ			N	N	N	N		N	1139	-55	5	-4.61	1694034725	1460361	130.92	1194	1208	1120	1552	836	1194	1160.01	2.50	0	-30358	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	629	-5.93	4.65	12	2.65	-192.00	245.00	1679	20230704	-32.16	487	20230316	133.88	1679	-32.16	20230704	487	133.88	20230316	1679	-32.16	20230704	487	133.88	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
20	20230829	141344	57	100.00	KOSDAQ			N	N	N	N		N	1126	-68	5	-5.70	1537928825	1321621	118.48	1194	1208	1120	1552	836	1194	1163.67	2.50	0	-35236	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	622	-5.86	4.60	12	2.39	-192.00	245.00	1679	20230704	-32.94	487	20230316	131.21	1679	-32.94	20230704	487	131.21	20230316	1679	-32.94	20230704	487	131.21	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
21	20230829	131246	57	100.00	KOSDAQ			N	N	N	N		N	1139	-55	5	-4.61	1180601576	1007090	90.28	1194	1208	1132	1552	836	1194	1172.29	2.50	0	-38878	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	629	-5.93	4.65	12	1.82	-192.00	245.00	1679	20230704	-32.16	487	20230316	133.88	1679	-32.16	20230704	487	133.88	20230316	1679	-32.16	20230704	487	133.88	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
22	20230829	121338	57	100.00	KOSDAQ			N	N	N	N		N	1167	-27	5	-2.26	746987672	630168	56.49	1194	1208	1166	1552	836	1194	1185.38	2.50	0	-32482	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	644	-6.08	4.76	12	1.14	-192.00	245.00	1679	20230704	-30.49	487	20230316	139.63	1679	-30.49	20230704	487	139.63	20230316	1679	-30.49	20230704	487	139.63	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
23	20230829	112017	57	100.00	KOSDAQ			N	N	N	N		N	1181	-13	5	-1.09	597690161	502759	45.07	1194	1208	1169	1552	836	1194	1188.82	2.50	0	4667	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	652	-6.15	4.82	12	0.91	-192.00	245.00	1679	20230704	-29.66	487	20230316	142.51	1679	-29.66	20230704	487	142.51	20230316	1679	-29.66	20230704	487	142.51	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
24	20230829	101437	57	100.00	KOSDAQ			N	N	N	N		N	1188	-6	5	-0.50	508024265	427017	38.28	1194	1208	1169	1552	836	1194	1189.71	2.50	0	14842	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	656	-6.19	4.85	12	0.77	-192.00	245.00	1679	20230704	-29.24	487	20230316	143.94	1679	-29.24	20230704	487	143.94	20230316	1679	-29.24	20230704	487	143.94	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
25	20230829	090939	57	100.00	KOSDAQ			N	N	N	N		N	1180	-14	5	-1.17	82428403	70340	6.31	1194	1194	1169	1552	836	1194	1171.86	2.50	0	31431	1273	1233	1201	1161	1129	1253	1181	55	358	100	710	1	1	55196728	651	-6.15	4.82	12	0.13	-192.00	245.00	1679	20230704	-29.72	487	20230316	142.30	1679	-29.72	20230704	487	142.30	20230316	1679	-29.72	20230704	487	142.30	20230316	3.09	N	217620	100	55 억		1382175	N	N	0	N	00	N
26	20230828	160927	57	100.00	KOSDAQ			N	N	N	N		N	1194	3	2	0.25	1329788089	1112613	51.34	1191	1241	1169	1548	834	1191	1195.20	2.60	0	-51950	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	659	-6.22	4.87	12	2.02	-192.00	245.00	1679	20230704	-28.89	487	20230316	145.17	1679	-28.89	20230704	487	145.17	20230316	1679	-28.89	20230704	487	145.17	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
27	20230828	150937	57	100.00	KOSDAQ			N	N	N	N		N	1172	-19	5	-1.60	1249685742	1045096	48.22	1191	1241	1169	1548	834	1191	1195.76	2.60	0	-43130	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	647	-6.10	4.78	12	1.89	-192.00	245.00	1679	20230704	-30.20	487	20230316	140.66	1679	-30.20	20230704	487	140.66	20230316	1679	-30.20	20230704	487	140.66	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
28	20230828	140938	57	100.00	KOSDAQ			N	N	N	N		N	1178	-13	5	-1.09	1082995294	902957	41.66	1191	1241	1178	1548	834	1191	1199.39	2.60	0	-38667	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	650	-6.14	4.81	12	1.64	-192.00	245.00	1679	20230704	-29.84	487	20230316	141.89	1679	-29.84	20230704	487	141.89	20230316	1679	-29.84	20230704	487	141.89	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
29	20230828	130947	57	100.00	KOSDAQ			N	N	N	N		N	1191	0	3	0.00	985234031	820164	37.84	1191	1241	1183	1548	834	1191	1201.26	2.60	0	-26398	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	657	-6.20	4.86	12	1.49	-192.00	245.00	1679	20230704	-29.06	487	20230316	144.56	1679	-29.06	20230704	487	144.56	20230316	1679	-29.06	20230704	487	144.56	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
30	20230828	120939	57	100.00	KOSDAQ			N	N	N	N		N	1190	-1	5	-0.08	840729348	698415	32.22	1191	1241	1185	1548	834	1191	1203.77	2.60	0	-26791	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	657	-6.20	4.86	12	1.27	-192.00	245.00	1679	20230704	-29.12	487	20230316	144.35	1679	-29.12	20230704	487	144.35	20230316	1679	-29.12	20230704	487	144.35	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
31	20230828	110935	57	100.00	KOSDAQ			N	N	N	N		N	1191	0	3	0.00	618547934	511919	23.62	1191	1241	1185	1548	834	1191	1208.29	2.60	0	-31498	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	657	-6.20	4.86	12	0.93	-192.00	245.00	1679	20230704	-29.06	487	20230316	144.56	1679	-29.06	20230704	487	144.56	20230316	1679	-29.06	20230704	487	144.56	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
32	20230828	100925	57	100.00	KOSDAQ			N	N	N	N		N	1203	12	2	1.01	529649108	437440	20.18	1191	1241	1185	1548	834	1191	1210.79	2.60	0	-25568	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	664	-6.27	4.91	12	0.79	-192.00	245.00	1679	20230704	-28.35	487	20230316	147.02	1679	-28.35	20230704	487	147.02	20230316	1679	-28.35	20230704	487	147.02	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
33	20230828	090938	57	100.00	KOSDAQ			N	N	N	N		N	1230	39	2	3.27	184968442	151679	7.00	1191	1241	1191	1548	834	1191	1219.47	2.60	0	14386	1279	1235	1205	1161	1131	1220	1146	55	357	100	710	1	1	55196728	679	-6.41	5.02	12	0.27	-192.00	245.00	1679	20230704	-26.74	487	20230316	152.57	1679	-26.74	20230704	487	152.57	20230316	1679	-26.74	20230704	487	152.57	20230316	3.16	N	217620	100	55 억		1433580	N	N	0	N	00	N
34	20230825	160932	57	100.00	KOSDAQ			N	N	N	N		N	1191	0	3	0.00	2587880716	2134672	76.59	1200	1249	1175	1548	834	1191	1212.31	2.76	0	-66791	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	633	-6.20	4.86	12	4.01	-192.00	245.00	1679	20230704	-29.06	487	20230316	144.56	1679	-29.06	20230704	487	144.56	20230316	1679	-29.06	20230704	487	144.56	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
35	20230825	150938	57	100.00	KOSDAQ			N	N	N	N		N	1195	4	2	0.34	2534724228	2090322	75.00	1200	1249	1175	1548	834	1191	1212.60	2.76	0	-64109	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	636	-6.22	4.88	12	3.93	-192.00	245.00	1679	20230704	-28.83	487	20230316	145.38	1679	-28.83	20230704	487	145.38	20230316	1679	-28.83	20230704	487	145.38	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
36	20230825	140935	57	100.00	KOSDAQ			N	N	N	N		N	1188	-3	5	-0.25	2322239727	1912159	68.61	1200	1249	1175	1548	834	1191	1214.46	2.76	0	-46650	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	632	-6.19	4.85	12	3.60	-192.00	245.00	1679	20230704	-29.24	487	20230316	143.94	1679	-29.24	20230704	487	143.94	20230316	1679	-29.24	20230704	487	143.94	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
37	20230825	130930	57	100.00	KOSDAQ			N	N	N	N		N	1215	24	2	2.02	2038591346	1675014	60.10	1200	1249	1182	1548	834	1191	1217.06	2.76	0	-17780	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	646	-6.33	4.96	12	3.15	-192.00	245.00	1679	20230704	-27.64	487	20230316	149.49	1679	-27.64	20230704	487	149.49	20230316	1679	-27.64	20230704	487	149.49	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
38	20230825	120932	57	100.00	KOSDAQ			N	N	N	N		N	1211	20	2	1.68	1898774793	1559621	55.96	1200	1249	1182	1548	834	1191	1217.46	2.76	0	-9410	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	644	-6.31	4.94	12	2.93	-192.00	245.00	1679	20230704	-27.87	487	20230316	148.67	1679	-27.87	20230704	487	148.67	20230316	1679	-27.87	20230704	487	148.67	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
39	20230825	110931	57	100.00	KOSDAQ			N	N	N	N		N	1232	41	2	3.44	1642143589	1350061	48.44	1200	1249	1182	1548	834	1191	1216.35	2.76	0	26881	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	655	-6.42	5.03	12	2.54	-192.00	245.00	1679	20230704	-26.62	487	20230316	152.98	1679	-26.62	20230704	487	152.98	20230316	1679	-26.62	20230704	487	152.98	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
40	20230825	100937	57	100.00	KOSDAQ			N	N	N	N		N	1205	14	2	1.18	1225177261	1009112	36.21	1200	1249	1182	1548	834	1191	1214.11	2.76	0	-94264	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	641	-6.28	4.92	12	1.90	-192.00	245.00	1679	20230704	-28.23	487	20230316	147.43	1679	-28.23	20230704	487	147.43	20230316	1679	-28.23	20230704	487	147.43	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
41	20230825	090929	57	100.00	KOSDAQ			N	N	N	N		N	1221	30	2	2.52	482479105	396609	14.23	1200	1249	1182	1548	834	1191	1216.51	2.76	0	-26054	1309	1249	1152	1092	995	1280	1123	53	357	100	710	1	1	53186005	649	-6.36	4.98	12	0.75	-192.00	245.00	1679	20230704	-27.28	487	20230316	150.72	1679	-27.28	20230704	487	150.72	20230316	1679	-27.28	20230704	487	150.72	20230316	3.16	N	217620	100	53 억		1470032	N	N	0	N	00	N
42	20230824	160924	57	100.00	KOSDAQ			N	N	N	N		N	1191	131	2	12.36	3217907749	2772644	272.07	1070	1212	1055	1378	742	1060	1160.41	2.09	0	379937	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	633	-6.20	4.86	12	5.21	-192.00	245.00	1679	20230704	-29.06	487	20230316	144.56	1679	-29.06	20230704	487	144.56	20230316	1679	-29.06	20230704	487	144.56	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
43	20230824	150924	57	100.00	KOSDAQ			N	N	N	N		N	1202	142	2	13.40	3087483176	2663507	261.36	1070	1212	1055	1378	742	1060	1159.19	2.09	0	364461	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	639	-6.26	4.91	12	5.01	-192.00	245.00	1679	20230704	-28.41	487	20230316	146.82	1679	-28.41	20230704	487	146.82	20230316	1679	-28.41	20230704	487	146.82	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
44	20230824	140925	57	100.00	KOSDAQ			N	N	N	N		N	1197	137	2	12.92	2417774809	2106058	206.66	1070	1200	1055	1378	742	1060	1148.02	2.09	0	253375	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	637	-6.23	4.89	12	3.96	-192.00	245.00	1679	20230704	-28.71	487	20230316	145.79	1679	-28.71	20230704	487	145.79	20230316	1679	-28.71	20230704	487	145.79	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
45	20230824	130928	57	100.00	KOSDAQ			N	N	N	N		N	1164	104	2	9.81	1966441729	1723594	169.13	1070	1192	1055	1378	742	1060	1140.91	2.09	0	143742	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	619	-6.06	4.75	12	3.24	-192.00	245.00	1679	20230704	-30.67	487	20230316	139.01	1679	-30.67	20230704	487	139.01	20230316	1679	-30.67	20230704	487	139.01	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
46	20230824	120931	57	100.00	KOSDAQ			N	N	N	N		N	1149	89	2	8.40	1002714129	902863	88.60	1070	1160	1055	1378	742	1060	1110.61	2.09	0	161612	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	611	-5.98	4.69	12	1.70	-192.00	245.00	1679	20230704	-31.57	487	20230316	135.93	1679	-31.57	20230704	487	135.93	20230316	1679	-31.57	20230704	487	135.93	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
47	20230824	110927	57	100.00	KOSDAQ			N	N	N	N		N	1108	48	2	4.53	641048586	583157	57.22	1070	1135	1055	1378	742	1060	1099.29	2.09	0	88946	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	589	-5.77	4.52	12	1.10	-192.00	245.00	1679	20230704	-34.01	487	20230316	127.52	1679	-34.01	20230704	487	127.52	20230316	1679	-34.01	20230704	487	127.52	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
48	20230824	100922	57	100.00	KOSDAQ			N	N	N	N		N	1085	25	2	2.36	314157720	290402	28.50	1070	1098	1055	1378	742	1060	1081.83	2.09	0	-14638	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	577	-5.65	4.43	12	0.55	-192.00	245.00	1679	20230704	-35.38	487	20230316	122.79	1679	-35.38	20230704	487	122.79	20230316	1679	-35.38	20230704	487	122.79	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
49	20230824	090926	57	100.00	KOSDAQ			N	N	N	N		N	1077	17	2	1.60	51450068	48102	4.72	1070	1080	1055	1378	742	1060	1069.66	2.09	0	-7882	1185	1122	1073	1010	961	1098	986	53	318	100	630	1	1	53186005	573	-5.61	4.40	12	0.09	-192.00	245.00	1679	20230704	-35.85	487	20230316	121.15	1679	-35.85	20230704	487	121.15	20230316	1679	-35.85	20230704	487	121.15	20230316	3.03	N	217620	100	53 억		1110802	N	N	0	N	00	N
50	20230823	160922	57	100.00	KOSDAQ			N	N	N	N		N	1060	-63	5	-5.61	1108974541	1008427	122.42	1120	1136	1024	1459	787	1123	1099.72	2.03	0	27879	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	564	-5.52	4.33	12	1.90	-192.00	245.00	1679	20230704	-36.87	487	20230316	117.66	1679	-36.87	20230704	487	117.66	20230316	1679	-36.87	20230704	487	117.66	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
51	20230823	150920	57	100.00	KOSDAQ			N	N	N	N		N	1073	-50	5	-4.45	1056529665	959081	116.43	1120	1136	1024	1459	787	1123	1101.61	2.03	0	29950	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	571	-5.59	4.38	12	1.80	-192.00	245.00	1679	20230704	-36.09	487	20230316	120.33	1679	-36.09	20230704	487	120.33	20230316	1679	-36.09	20230704	487	120.33	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
52	20230823	140929	57	100.00	KOSDAQ			N	N	N	N		N	1109	-14	5	-1.25	657137043	589809	71.60	1120	1136	1100	1459	787	1123	1114.15	2.03	0	44413	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	590	-5.78	4.53	12	1.11	-192.00	245.00	1679	20230704	-33.95	487	20230316	127.72	1679	-33.95	20230704	487	127.72	20230316	1679	-33.95	20230704	487	127.72	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
53	20230823	130919	57	100.00	KOSDAQ			N	N	N	N		N	1106	-17	5	-1.51	602432217	540538	65.62	1120	1136	1100	1459	787	1123	1114.50	2.03	0	47131	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	588	-5.76	4.51	12	1.02	-192.00	245.00	1679	20230704	-34.13	487	20230316	127.10	1679	-34.13	20230704	487	127.10	20230316	1679	-34.13	20230704	487	127.10	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
54	20230823	120927	57	100.00	KOSDAQ			N	N	N	N		N	1115	-8	5	-0.71	547802901	491299	59.64	1120	1136	1100	1459	787	1123	1115.01	2.03	0	65570	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	593	-5.81	4.55	12	0.92	-192.00	245.00	1679	20230704	-33.59	487	20230316	128.95	1679	-33.59	20230704	487	128.95	20230316	1679	-33.59	20230704	487	128.95	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
55	20230823	110921	57	100.00	KOSDAQ			N	N	N	N		N	1118	-5	5	-0.45	507582553	455313	55.28	1120	1136	1100	1459	787	1123	1114.80	2.03	0	65864	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	595	-5.82	4.56	12	0.86	-192.00	245.00	1679	20230704	-33.41	487	20230316	129.57	1679	-33.41	20230704	487	129.57	20230316	1679	-33.41	20230704	487	129.57	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
56	20230823	100922	57	100.00	KOSDAQ			N	N	N	N		N	1110	-13	5	-1.16	156274395	141124	17.13	1120	1127	1100	1459	787	1123	1107.36	2.03	0	-5808	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	590	-5.78	4.53	12	0.27	-192.00	245.00	1679	20230704	-33.89	487	20230316	127.93	1679	-33.89	20230704	487	127.93	20230316	1679	-33.89	20230704	487	127.93	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
57	20230823	090929	57	100.00	KOSDAQ			N	N	N	N		N	1110	-13	5	-1.16	11062770	9920	1.20	1120	1127	1102	1459	787	1123	1115.20	2.03	0	-3824	1161	1142	1115	1096	1069	1128	1082	53	336	100	670	1	1	53186005	590	-5.78	4.53	12	0.02	-192.00	245.00	1679	20230704	-33.89	487	20230316	127.93	1679	-33.89	20230704	487	127.93	20230316	1679	-33.89	20230704	487	127.93	20230316	2.85	N	217620	100	53 억		1081856	N	N	0	N	00	N
58	20230822	160917	57	100.00	KOSDAQ			N	N	N	N		N	1123	-2	5	-0.18	902734595	814660	94.03	1134	1134	1088	1462	788	1125	1108.11	2.09	0	-37111	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	597	-5.85	4.58	12	1.53	-192.00	245.00	1679	20230704	-33.11	487	20230316	130.60	1679	-33.11	20230704	487	130.60	20230316	1679	-33.11	20230704	487	130.60	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
59	20230822	150917	57	100.00	KOSDAQ			N	N	N	N		N	1115	-10	5	-0.89	817245395	738297	85.22	1134	1134	1088	1462	788	1125	1106.93	2.09	0	-26173	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	593	-5.81	4.55	12	1.39	-192.00	245.00	1679	20230704	-33.59	487	20230316	128.95	1679	-33.59	20230704	487	128.95	20230316	1679	-33.59	20230704	487	128.95	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
60	20230822	140918	57	100.00	KOSDAQ			N	N	N	N		N	1107	-18	5	-1.60	682034137	616609	71.17	1134	1134	1088	1462	788	1125	1106.10	2.09	0	-30026	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	589	-5.77	4.52	12	1.16	-192.00	245.00	1679	20230704	-34.07	487	20230316	127.31	1679	-34.07	20230704	487	127.31	20230316	1679	-34.07	20230704	487	127.31	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
61	20230822	130915	57	100.00	KOSDAQ			N	N	N	N		N	1103	-22	5	-1.96	595784286	538464	62.15	1134	1134	1088	1462	788	1125	1106.45	2.09	0	-32359	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	587	-5.74	4.50	12	1.01	-192.00	245.00	1679	20230704	-34.31	487	20230316	126.49	1679	-34.31	20230704	487	126.49	20230316	1679	-34.31	20230704	487	126.49	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
62	20230822	120903	57	100.00	KOSDAQ			N	N	N	N		N	1114	-11	5	-0.98	500482163	452291	52.21	1134	1134	1088	1462	788	1125	1106.55	2.09	0	-26866	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	592	-5.80	4.55	12	0.85	-192.00	245.00	1679	20230704	-33.65	487	20230316	128.75	1679	-33.65	20230704	487	128.75	20230316	1679	-33.65	20230704	487	128.75	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
63	20230822	110916	57	100.00	KOSDAQ			N	N	N	N		N	1097	-28	5	-2.49	453321452	409457	47.26	1134	1134	1088	1462	788	1125	1107.13	2.09	0	-27666	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	583	-5.71	4.48	12	0.77	-192.00	245.00	1679	20230704	-34.66	487	20230316	125.26	1679	-34.66	20230704	487	125.26	20230316	1679	-34.66	20230704	487	125.26	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
64	20230822	100912	57	100.00	KOSDAQ			N	N	N	N		N	1107	-18	5	-1.60	354954034	320644	37.01	1134	1134	1088	1462	788	1125	1107.00	2.09	0	-2510	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	589	-5.77	4.52	12	0.60	-192.00	245.00	1679	20230704	-34.07	487	20230316	127.31	1679	-34.07	20230704	487	127.31	20230316	1679	-34.07	20230704	487	127.31	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
65	20230822	090913	57	100.00	KOSDAQ			N	N	N	N		N	1098	-27	5	-2.40	37652029	34029	3.93	1134	1134	1096	1462	788	1125	1106.47	2.09	0	-2952	1163	1143	1113	1093	1063	1154	1104	53	337	100	670	1	1	53186005	584	-5.72	4.48	12	0.06	-192.00	245.00	1679	20230704	-34.60	487	20230316	125.46	1679	-34.60	20230704	487	125.46	20230316	1679	-34.60	20230704	487	125.46	20230316	2.85	N	217620	100	53 억		1113499	N	N	0	N	00	N
66	20230821	160911	57	100.00	KOSDAQ			N	N	N	N		N	1125	-3	5	-0.27	957490640	865578	117.35	1105	1133	1083	1466	790	1128	1106.18	1.98	0	58521	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	598	-5.86	4.59	12	1.63	-192.00	245.00	1679	20230704	-33.00	487	20230316	131.01	1679	-33.00	20230704	487	131.01	20230316	1679	-33.00	20230704	487	131.01	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
67	20230821	150917	57	100.00	KOSDAQ			N	N	N	N		N	1092	-36	5	-3.19	760735794	690568	93.62	1105	1128	1083	1466	790	1128	1101.60	1.98	0	60766	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	581	-5.69	4.46	12	1.30	-192.00	245.00	1679	20230704	-34.96	487	20230316	124.23	1679	-34.96	20230704	487	124.23	20230316	1679	-34.96	20230704	487	124.23	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
68	20230821	140914	57	100.00	KOSDAQ			N	N	N	N		N	1115	-13	5	-1.15	656082746	595993	80.80	1105	1128	1083	1466	790	1128	1100.82	1.98	0	57055	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	593	-5.81	4.55	12	1.12	-192.00	245.00	1679	20230704	-33.59	487	20230316	128.95	1679	-33.59	20230704	487	128.95	20230316	1679	-33.59	20230704	487	128.95	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
69	20230821	130923	57	100.00	KOSDAQ			N	N	N	N		N	1107	-21	5	-1.86	580375934	527935	71.57	1105	1128	1083	1466	790	1128	1099.33	1.98	0	49529	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	589	-5.77	4.52	12	0.99	-192.00	245.00	1679	20230704	-34.07	487	20230316	127.31	1679	-34.07	20230704	487	127.31	20230316	1679	-34.07	20230704	487	127.31	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
70	20230821	120920	57	100.00	KOSDAQ			N	N	N	N		N	1093	-35	5	-3.10	524760241	477302	64.71	1105	1128	1083	1466	790	1128	1099.42	1.98	0	60492	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	581	-5.69	4.46	12	0.90	-192.00	245.00	1679	20230704	-34.90	487	20230316	124.44	1679	-34.90	20230704	487	124.44	20230316	1679	-34.90	20230704	487	124.44	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
71	20230821	110912	57	100.00	KOSDAQ			N	N	N	N		N	1100	-28	5	-2.48	424840842	386010	52.33	1105	1128	1083	1466	790	1128	1100.59	1.98	0	89423	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	585	-5.73	4.49	12	0.73	-192.00	245.00	1679	20230704	-34.48	487	20230316	125.87	1679	-34.48	20230704	487	125.87	20230316	1679	-34.48	20230704	487	125.87	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
72	20230821	100910	57	100.00	KOSDAQ			N	N	N	N		N	1100	-28	5	-2.48	300626563	273379	37.06	1105	1128	1083	1466	790	1128	1099.66	1.98	0	75130	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	585	-5.73	4.49	12	0.51	-192.00	245.00	1679	20230704	-34.48	487	20230316	125.87	1679	-34.48	20230704	487	125.87	20230316	1679	-34.48	20230704	487	125.87	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
73	20230821	090919	57	100.00	KOSDAQ			N	N	N	N		N	1109	-19	5	-1.68	41172756	37269	5.05	1105	1128	1098	1466	790	1128	1104.68	1.98	0	14845	1182	1154	1122	1094	1062	1169	1109	53	338	100	670	1	1	53186005	590	-5.78	4.53	12	0.07	-192.00	245.00	1679	20230704	-33.95	487	20230316	127.72	1679	-33.95	20230704	487	127.72	20230316	1679	-33.95	20230704	487	127.72	20230316	2.86	N	217620	100	53 억		1052448	N	N	0	N	00	N
74	20230818	160912	57	100.00	KOSDAQ			N	N	N	N		N	1128	10	2	0.89	818800936	734548	44.85	1097	1150	1090	1453	783	1118	1114.29	2.01	0	-16924	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	600	-5.88	4.60	12	1.38	-192.00	245.00	1679	20230704	-32.82	487	20230316	131.62	1679	-32.82	20230704	487	131.62	20230316	1679	-32.82	20230704	487	131.62	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
75	20230818	150904	57	100.00	KOSDAQ			N	N	N	N		N	1095	-23	5	-2.06	716700176	643609	39.30	1097	1150	1090	1453	783	1118	1113.56	2.01	0	-4248	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	582	-5.70	4.47	12	1.21	-192.00	245.00	1679	20230704	-34.78	487	20230316	124.85	1679	-34.78	20230704	487	124.85	20230316	1679	-34.78	20230704	487	124.85	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
76	20230818	140911	57	100.00	KOSDAQ			N	N	N	N		N	1105	-13	5	-1.16	544089247	486564	29.71	1097	1150	1090	1453	783	1118	1118.23	2.01	0	-18357	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	588	-5.76	4.51	12	0.91	-192.00	245.00	1679	20230704	-34.19	487	20230316	126.90	1679	-34.19	20230704	487	126.90	20230316	1679	-34.19	20230704	487	126.90	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
77	20230818	130904	57	100.00	KOSDAQ			N	N	N	N		N	1119	1	2	0.09	462350392	413041	25.22	1097	1150	1090	1453	783	1118	1119.38	2.01	0	-21563	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	595	-5.83	4.57	12	0.78	-192.00	245.00	1679	20230704	-33.35	487	20230316	129.77	1679	-33.35	20230704	487	129.77	20230316	1679	-33.35	20230704	487	129.77	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
78	20230818	120916	57	100.00	KOSDAQ			N	N	N	N		N	1113	-5	5	-0.45	439983081	392830	23.99	1097	1150	1090	1453	783	1118	1120.03	2.01	0	-9858	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	592	-5.80	4.54	12	0.74	-192.00	245.00	1679	20230704	-33.71	487	20230316	128.54	1679	-33.71	20230704	487	128.54	20230316	1679	-33.71	20230704	487	128.54	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
79	20230818	110907	57	100.00	KOSDAQ			N	N	N	N		N	1123	5	2	0.45	256762620	230033	14.05	1097	1139	1090	1453	783	1118	1116.20	2.01	0	-23194	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	597	-5.85	4.58	12	0.43	-192.00	245.00	1679	20230704	-33.11	487	20230316	130.60	1679	-33.11	20230704	487	130.60	20230316	1679	-33.11	20230704	487	130.60	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
80	20230818	100911	57	100.00	KOSDAQ			N	N	N	N		N	1118	0	3	0.00	185114343	165932	10.13	1097	1139	1090	1453	783	1118	1115.60	2.01	0	-18820	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	595	-5.82	4.56	12	0.31	-192.00	245.00	1679	20230704	-33.41	487	20230316	129.57	1679	-33.41	20230704	487	129.57	20230316	1679	-33.41	20230704	487	129.57	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
81	20230818	090916	57	100.00	KOSDAQ			N	N	N	N		N	1094	-24	5	-2.15	31387903	28695	1.75	1097	1097	1090	1453	783	1118	1093.85	2.01	0	1450	1211	1164	1115	1068	1019	1140	1044	53	335	100	670	1	1	53186005	582	-5.70	4.47	12	0.05	-192.00	245.00	1679	20230704	-34.84	487	20230316	124.64	1679	-34.84	20230704	487	124.64	20230316	1679	-34.84	20230704	487	124.64	20230316	2.96	N	217620	100	53 억		1070474	N	N	0	N	00	N
82	20230817	160911	57	100.00	KOSDAQ			N	N	N	N		N	1118	-44	5	-3.79	1796771777	1632959	105.87	1162	1162	1066	1510	814	1162	1100.31	2.13	0	-61999	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	595	-5.82	4.56	12	3.07	-192.00	245.00	1679	20230704	-33.41	487	20230316	129.57	1679	-33.41	20230704	487	129.57	20230316	1679	-33.41	20230704	487	129.57	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
83	20230817	150917	57	100.00	KOSDAQ			N	N	N	N		N	1096	-66	5	-5.68	1695009313	1541380	99.94	1162	1162	1066	1510	814	1162	1099.67	2.13	0	-44936	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	583	-5.71	4.47	12	2.90	-192.00	245.00	1679	20230704	-34.72	487	20230316	125.05	1679	-34.72	20230704	487	125.05	20230316	1679	-34.72	20230704	487	125.05	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
84	20230817	140909	57	100.00	KOSDAQ			N	N	N	N		N	1120	-42	5	-3.61	1378634869	1252393	81.20	1162	1162	1066	1510	814	1162	1100.80	2.13	0	-26849	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	596	-5.83	4.57	12	2.35	-192.00	245.00	1679	20230704	-33.29	487	20230316	129.98	1679	-33.29	20230704	487	129.98	20230316	1679	-33.29	20230704	487	129.98	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
85	20230817	130906	57	100.00	KOSDAQ			N	N	N	N		N	1122	-40	5	-3.44	1245114706	1133630	73.50	1162	1162	1066	1510	814	1162	1098.34	2.13	0	-14817	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	597	-5.84	4.58	12	2.13	-192.00	245.00	1679	20230704	-33.17	487	20230316	130.39	1679	-33.17	20230704	487	130.39	20230316	1679	-33.17	20230704	487	130.39	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
86	20230817	120910	57	100.00	KOSDAQ			N	N	N	N		N	1120	-42	5	-3.61	1202083245	1095198	71.01	1162	1162	1066	1510	814	1162	1097.59	2.13	0	7912	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	596	-5.83	4.57	12	2.06	-192.00	245.00	1679	20230704	-33.29	487	20230316	129.98	1679	-33.29	20230704	487	129.98	20230316	1679	-33.29	20230704	487	129.98	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
87	20230817	110910	57	100.00	KOSDAQ			N	N	N	N		N	1074	-88	5	-7.57	1030450535	939109	60.89	1162	1162	1066	1510	814	1162	1097.26	2.13	0	8482	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	571	-5.59	4.38	12	1.77	-192.00	245.00	1679	20230704	-36.03	487	20230316	120.53	1679	-36.03	20230704	487	120.53	20230316	1679	-36.03	20230704	487	120.53	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
88	20230817	100905	57	100.00	KOSDAQ			N	N	N	N		N	1084	-78	5	-6.71	902506713	820460	53.19	1162	1162	1066	1510	814	1162	1100.00	2.13	0	12091	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	577	-5.65	4.42	12	1.54	-192.00	245.00	1679	20230704	-35.44	487	20230316	122.59	1679	-35.44	20230704	487	122.59	20230316	1679	-35.44	20230704	487	122.59	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
89	20230817	090903	57	100.00	KOSDAQ			N	N	N	N		N	1094	-68	5	-5.85	308437455	275793	17.88	1162	1162	1090	1510	814	1162	1118.37	2.13	0	36929	1287	1224	1172	1109	1057	1198	1083	53	348	100	690	1	1	53186005	582	-5.70	4.47	12	0.52	-192.00	245.00	1679	20230704	-34.84	487	20230316	124.64	1679	-34.84	20230704	487	124.64	20230316	1679	-34.84	20230704	487	124.64	20230316	3.00	N	217620	100	53 억		1134544	N	N	0	N	00	N
90	20230816	160909	57	100.00	KOSDAQ			N	N	N	N		N	1162	-58	5	-4.75	1801081228	1513606	66.73	1221	1235	1120	1586	854	1220	1190.11	2.28	0	-82471	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	618	-6.05	4.74	12	2.85	-192.00	245.00	1679	20230704	-30.79	487	20230316	138.60	1679	-30.79	20230704	487	138.60	20230316	1679	-30.79	20230704	487	138.60	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
91	20230816	150912	57	100.00	KOSDAQ			N	N	N	N		N	1163	-57	5	-4.67	1741686171	1462557	64.48	1221	1235	1120	1586	854	1220	1190.85	2.28	0	-90988	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	619	-6.06	4.75	12	2.75	-192.00	245.00	1679	20230704	-30.73	487	20230316	138.81	1679	-30.73	20230704	487	138.81	20230316	1679	-30.73	20230704	487	138.81	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
92	20230816	140910	57	100.00	KOSDAQ			N	N	N	N		N	1120	-100	5	-8.20	1291548351	1080769	47.65	1221	1235	1120	1586	854	1220	1195.03	2.28	0	-63295	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	596	-5.83	4.57	12	2.03	-192.00	245.00	1679	20230704	-33.29	487	20230316	129.98	1679	-33.29	20230704	487	129.98	20230316	1679	-33.29	20230704	487	129.98	20230316	3.07	N	217620	100	53 억		1213131	Y	N	0	N	00	N
93	20230816	130906	57	100.00	KOSDAQ			N	N	N	N		N	1183	-37	5	-3.03	999604467	831558	36.66	1221	1235	1140	1586	854	1220	1202.09	2.28	0	-38680	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	629	-6.16	4.83	12	1.56	-192.00	245.00	1679	20230704	-29.54	487	20230316	142.92	1679	-29.54	20230704	487	142.92	20230316	1679	-29.54	20230704	487	142.92	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
94	20230816	120919	57	100.00	KOSDAQ			N	N	N	N		N	1187	-33	5	-2.70	884197730	734034	32.36	1221	1235	1140	1586	854	1220	1204.57	2.28	0	-25238	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	631	-6.18	4.84	12	1.38	-192.00	245.00	1679	20230704	-29.30	487	20230316	143.74	1679	-29.30	20230704	487	143.74	20230316	1679	-29.30	20230704	487	143.74	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
95	20230816	110915	57	100.00	KOSDAQ			N	N	N	N		N	1191	-29	5	-2.38	732710351	606750	26.75	1221	1235	1140	1586	854	1220	1207.60	2.28	0	2911	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	633	-6.20	4.86	12	1.14	-192.00	245.00	1679	20230704	-29.06	487	20230316	144.56	1679	-29.06	20230704	487	144.56	20230316	1679	-29.06	20230704	487	144.56	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
96	20230816	100911	57	100.00	KOSDAQ			N	N	N	N		N	1223	3	2	0.25	435795394	358326	15.80	1221	1235	1197	1586	854	1220	1216.20	2.28	0	49746	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	650	-6.37	4.99	12	0.67	-192.00	245.00	1679	20230704	-27.16	487	20230316	151.13	1679	-27.16	20230704	487	151.13	20230316	1679	-27.16	20230704	487	151.13	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
97	20230816	090907	57	100.00	KOSDAQ			N	N	N	N		N	1219	-1	5	-0.08	70703299	57847	2.55	1221	1235	1200	1586	854	1220	1222.25	2.28	0	-5458	1316	1268	1210	1162	1104	1292	1186	53	366	100	730	1	1	53186005	648	-6.35	4.98	12	0.11	-192.00	245.00	1679	20230704	-27.40	487	20230316	150.31	1679	-27.40	20230704	487	150.31	20230316	1679	-27.40	20230704	487	150.31	20230316	3.07	N	217620	100	53 억		1213131	N	N	0	N	00	N
98	20230814	160859	57	100.00	KOSDAQ			N	N	N	N		N	1220	35	2	2.95	2709485608	2233420	75.54	1166	1258	1152	1540	830	1185	1213.16	1.99	0	139297	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	649	-6.35	4.98	12	4.20	-192.00	245.00	1679	20230704	-27.34	487	20230316	150.51	1679	-27.34	20230704	487	150.51	20230316	1679	-27.34	20230704	487	150.51	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
99	20230814	150855	57	100.00	KOSDAQ			N	N	N	N		N	1221	36	2	3.04	2618452148	2158776	73.02	1166	1258	1152	1540	830	1185	1212.95	1.99	0	146069	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	649	-6.36	4.98	12	4.06	-192.00	245.00	1679	20230704	-27.28	487	20230316	150.72	1679	-27.28	20230704	487	150.72	20230316	1679	-27.28	20230704	487	150.72	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
100	20230814	140858	57	100.00	KOSDAQ			N	N	N	N		N	1217	32	2	2.70	2052584150	1693588	57.28	1166	1258	1152	1540	830	1185	1211.99	1.99	0	238080	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	647	-6.34	4.97	12	3.18	-192.00	245.00	1679	20230704	-27.52	487	20230316	149.90	1679	-27.52	20230704	487	149.90	20230316	1679	-27.52	20230704	487	149.90	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
101	20230814	130849	57	100.00	KOSDAQ			N	N	N	N		N	1210	25	2	2.11	1808409275	1493088	50.50	1166	1258	1152	1540	830	1185	1211.20	1.99	0	143049	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	644	-6.30	4.94	12	2.81	-192.00	245.00	1679	20230704	-27.93	487	20230316	148.46	1679	-27.93	20230704	487	148.46	20230316	1679	-27.93	20230704	487	148.46	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
102	20230814	120855	57	100.00	KOSDAQ			N	N	N	N		N	1211	26	2	2.19	1730681389	1428780	48.33	1166	1258	1152	1540	830	1185	1211.32	1.99	0	158633	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	644	-6.31	4.94	12	2.69	-192.00	245.00	1679	20230704	-27.87	487	20230316	148.67	1679	-27.87	20230704	487	148.67	20230316	1679	-27.87	20230704	487	148.67	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
103	20230814	110850	57	100.00	KOSDAQ			N	N	N	N		N	1221	36	2	3.04	1514118958	1249252	42.25	1166	1258	1152	1540	830	1185	1212.04	1.99	0	135551	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	649	-6.36	4.98	12	2.35	-192.00	245.00	1679	20230704	-27.28	487	20230316	150.72	1679	-27.28	20230704	487	150.72	20230316	1679	-27.28	20230704	487	150.72	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
104	20230814	100851	57	100.00	KOSDAQ			N	N	N	N		N	1226	41	2	3.46	1375668497	1135275	38.40	1166	1258	1152	1540	830	1185	1211.77	1.99	0	153331	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	652	-6.39	5.00	12	2.13	-192.00	245.00	1679	20230704	-26.98	487	20230316	151.75	1679	-26.98	20230704	487	151.75	20230316	1679	-26.98	20230704	487	151.75	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
105	20230814	090849	57	100.00	KOSDAQ			N	N	N	N		N	1190	5	2	0.42	291864235	251202	8.50	1166	1190	1152	1540	830	1185	1161.78	1.99	0	6702	1271	1228	1182	1139	1093	1205	1116	53	355	100	710	1	1	53186005	633	-6.20	4.86	12	0.47	-192.00	245.00	1679	20230704	-29.12	487	20230316	144.35	1679	-29.12	20230704	487	144.35	20230316	1679	-29.12	20230704	487	144.35	20230316	2.76	N	217620	100	53 억		1059902	N	N	0	N	00	N
106	20230811	160850	54	100.00	KOSDAQ			N	N	N	N		N	1185	-54	5	-4.36	3508564381	2950032	45.44	1222	1225	1136	1610	868	1239	1189.33	2.80	0	-429084	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	630	-6.17	4.84	12	5.55	-192.00	245.00	1679	20230704	-29.42	487	20230316	143.33	1679	-29.42	20230704	487	143.33	20230316	1679	-29.42	20230704	487	143.33	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
107	20230811	150846	54	100.00	KOSDAQ			N	N	N	N		N	1178	-61	5	-4.92	3289330439	2765272	42.60	1222	1225	1136	1610	868	1239	1189.51	2.80	0	-404567	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	627	-6.14	4.81	12	5.20	-192.00	245.00	1679	20230704	-29.84	487	20230316	141.89	1679	-29.84	20230704	487	141.89	20230316	1679	-29.84	20230704	487	141.89	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
108	20230811	140844	54	100.00	KOSDAQ			N	N	N	N		N	1168	-71	5	-5.73	2392562299	2006037	30.90	1222	1225	1155	1610	868	1239	1192.68	2.80	0	-279204	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	621	-6.08	4.77	12	3.77	-192.00	245.00	1679	20230704	-30.43	487	20230316	139.84	1679	-30.43	20230704	487	139.84	20230316	1679	-30.43	20230704	487	139.84	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
109	20230811	130843	54	100.00	KOSDAQ			N	N	N	N		N	1181	-58	5	-4.68	1978918792	1650912	25.43	1222	1225	1170	1610	868	1239	1198.68	2.80	0	-184737	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	628	-6.15	4.82	12	3.10	-192.00	245.00	1679	20230704	-29.66	487	20230316	142.51	1679	-29.66	20230704	487	142.51	20230316	1679	-29.66	20230704	487	142.51	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
110	20230811	120835	54	100.00	KOSDAQ			N	N	N	N		N	1174	-65	5	-5.25	1882200176	1568893	24.17	1222	1225	1170	1610	868	1239	1199.69	2.80	0	-161483	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	624	-6.11	4.79	12	2.95	-192.00	245.00	1679	20230704	-30.08	487	20230316	141.07	1679	-30.08	20230704	487	141.07	20230316	1679	-30.08	20230704	487	141.07	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
111	20230811	110836	54	100.00	KOSDAQ			N	N	N	N		N	1192	-47	5	-3.79	1448811110	1202364	18.52	1222	1225	1191	1610	868	1239	1204.96	2.80	0	-87791	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	634	-6.21	4.87	12	2.26	-192.00	245.00	1679	20230704	-29.01	487	20230316	144.76	1679	-29.01	20230704	487	144.76	20230316	1679	-29.01	20230704	487	144.76	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
112	20230811	100832	54	100.00	KOSDAQ			N	N	N	N		N	1204	-35	5	-2.82	1006289314	833593	12.84	1222	1225	1191	1610	868	1239	1207.16	2.80	0	-30612	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	640	-6.27	4.91	12	1.57	-192.00	245.00	1679	20230704	-28.29	487	20230316	147.23	1679	-28.29	20230704	487	147.23	20230316	1679	-28.29	20230704	487	147.23	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
113	20230811	090843	54	100.00	KOSDAQ			N	N	N	N		N	1215	-24	5	-1.94	531636329	440836	6.79	1222	1225	1191	1610	868	1239	1205.95	2.80	0	32815	1345	1291	1208	1154	1071	1319	1182	53	371	100	740	1	1	53186005	646	-6.33	4.96	12	0.83	-192.00	245.00	1679	20230704	-27.64	487	20230316	149.49	1679	-27.64	20230704	487	149.49	20230316	1679	-27.64	20230704	487	149.49	20230316	2.78	N	217620	100	53 억		1490933	N	N	0	N	01	N
114	20230810	160833	57	100.00	KOSDAQ			N	N	N	N		N	1239	63	2	5.36	7806508890	6421444	100.44	1210	1262	1125	1528	824	1176	1215.70	2.36	0	201149	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	659	-6.45	5.06	12	12.07	-192.00	245.00	1679	20230704	-26.21	487	20230316	154.41	1679	-26.21	20230704	487	154.41	20230316	1679	-26.21	20230704	487	154.41	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
115	20230810	150831	57	100.00	KOSDAQ			N	N	N	N		N	1239	63	2	5.36	7406597836	6098428	95.39	1210	1262	1125	1528	824	1176	1214.51	2.36	0	210015	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	659	-6.45	5.06	12	11.47	-192.00	245.00	1679	20230704	-26.21	487	20230316	154.41	1679	-26.21	20230704	487	154.41	20230316	1679	-26.21	20230704	487	154.41	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
116	20230810	140831	57	100.00	KOSDAQ			N	N	N	N		N	1260	84	2	7.14	5848401032	4847944	75.83	1210	1260	1125	1528	824	1176	1206.37	2.36	0	166993	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	670	-6.56	5.14	12	9.12	-192.00	245.00	1679	20230704	-24.96	487	20230316	158.73	1679	-24.96	20230704	487	158.73	20230316	1679	-24.96	20230704	487	158.73	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
117	20230810	130824	57	100.00	KOSDAQ			N	N	N	N		N	1250	74	2	6.29	4685712669	3912890	61.20	1210	1260	1125	1528	824	1176	1197.51	2.36	0	-283	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	665	-6.51	5.10	12	7.36	-192.00	245.00	1679	20230704	-25.55	487	20230316	156.67	1679	-25.55	20230704	487	156.67	20230316	1679	-25.55	20230704	487	156.67	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
118	20230810	120840	57	100.00	KOSDAQ			N	N	N	N		N	1218	42	2	3.57	3466023108	2924146	45.74	1210	1226	1125	1528	824	1176	1185.31	2.36	0	-123439	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	648	-6.34	4.97	12	5.50	-192.00	245.00	1679	20230704	-27.46	487	20230316	150.10	1679	-27.46	20230704	487	150.10	20230316	1679	-27.46	20230704	487	150.10	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
119	20230810	110841	57	100.00	KOSDAQ			N	N	N	N		N	1197	21	2	1.79	2856935246	2418965	37.84	1210	1226	1125	1528	824	1176	1181.06	2.36	0	-169323	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	637	-6.23	4.89	12	4.55	-192.00	245.00	1679	20230704	-28.71	487	20230316	145.79	1679	-28.71	20230704	487	145.79	20230316	1679	-28.71	20230704	487	145.79	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
120	20230810	100834	57	100.00	KOSDAQ			N	N	N	N		N	1173	-3	5	-0.26	2141636317	1819610	28.46	1210	1226	1125	1528	824	1176	1176.98	2.36	0	-157253	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	624	-6.11	4.79	12	3.42	-192.00	245.00	1679	20230704	-30.14	487	20230316	140.86	1679	-30.14	20230704	487	140.86	20230316	1679	-30.14	20230704	487	140.86	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
121	20230810	090844	57	100.00	KOSDAQ			N	N	N	N		N	1199	23	2	1.96	555810454	460855	7.21	1210	1226	1182	1528	824	1176	1206.08	2.36	0	33183	1317	1246	1177	1106	1037	1212	1072	53	352	100	700	1	1	53186005	638	-6.24	4.89	12	0.87	-192.00	245.00	1679	20230704	-28.59	487	20230316	146.20	1679	-28.59	20230704	487	146.20	20230316	1679	-28.59	20230704	487	146.20	20230316	2.41	N	217620	100	53 억		1253835	N	N	0	N	00	N
122	20230809	160833	57	100.00	KOSDAQ			N	N	N	N		N	1176	78	2	7.10	7483690513	6359974	251.31	1248	1248	1108	1427	769	1098	1176.69	3.08	0	-391676	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	625	-6.12	4.80	12	11.96	-192.00	245.00	1679	20230704	-29.96	487	20230316	141.48	1679	-29.96	20230704	487	141.48	20230316	1679	-29.96	20230704	487	141.48	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
123	20230809	150822	57	100.00	KOSDAQ			N	N	N	N		N	1207	109	2	9.93	7077325834	6018483	237.82	1248	1248	1108	1427	769	1098	1175.93	3.08	0	-432312	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	642	-6.29	4.93	12	11.32	-192.00	245.00	1679	20230704	-28.11	487	20230316	147.84	1679	-28.11	20230704	487	147.84	20230316	1679	-28.11	20230704	487	147.84	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
124	20230809	140820	57	100.00	KOSDAQ			N	N	N	N		N	1144	46	2	4.19	3756889324	3244504	128.20	1248	1248	1108	1427	769	1098	1157.92	3.08	0	-576802	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	608	-5.96	4.67	12	6.10	-192.00	245.00	1679	20230704	-31.86	487	20230316	134.91	1679	-31.86	20230704	487	134.91	20230316	1679	-31.86	20230704	487	134.91	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
125	20230809	130840	57	100.00	KOSDAQ			N	N	N	N		N	1135	37	2	3.37	3394237830	2927819	115.69	1248	1248	1108	1427	769	1098	1159.31	3.08	0	-596244	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	604	-5.91	4.63	12	5.50	-192.00	245.00	1679	20230704	-32.40	487	20230316	133.06	1679	-32.40	20230704	487	133.06	20230316	1679	-32.40	20230704	487	133.06	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
126	20230809	120837	57	100.00	KOSDAQ			N	N	N	N		N	1134	36	2	3.28	3155563137	2717902	107.40	1248	1248	1108	1427	769	1098	1161.03	3.08	0	-624010	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	603	-5.91	4.63	12	5.11	-192.00	245.00	1679	20230704	-32.46	487	20230316	132.85	1679	-32.46	20230704	487	132.85	20230316	1679	-32.46	20230704	487	132.85	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
127	20230809	110832	57	100.00	KOSDAQ			N	N	N	N		N	1126	28	2	2.55	2961128050	2546441	100.62	1248	1248	1108	1427	769	1098	1162.85	3.08	0	-620251	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	599	-5.86	4.60	12	4.79	-192.00	245.00	1679	20230704	-32.94	487	20230316	131.21	1679	-32.94	20230704	487	131.21	20230316	1679	-32.94	20230704	487	131.21	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
128	20230809	100820	57	100.00	KOSDAQ			N	N	N	N		N	1131	33	2	3.01	2585375020	2210909	87.36	1248	1248	1108	1427	769	1098	1169.37	3.08	0	-527983	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	602	-5.89	4.62	12	4.16	-192.00	245.00	1679	20230704	-32.64	487	20230316	132.24	1679	-32.64	20230704	487	132.24	20230316	1679	-32.64	20230704	487	132.24	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
129	20230809	090825	57	100.00	KOSDAQ			N	N	N	N		N	1146	48	2	4.37	1542072677	1289155	50.94	1248	1248	1124	1427	769	1098	1196.19	3.08	0	-356530	1194	1146	1100	1052	1006	1123	1029	53	329	100	650	1	1	53186005	610	-5.97	4.68	12	2.42	-192.00	245.00	1679	20230704	-31.75	487	20230316	135.32	1679	-31.75	20230704	487	135.32	20230316	1679	-31.75	20230704	487	135.32	20230316	2.02	N	217620	100	53 억		1639459	N	N	0	N	00	N
130	20230808	160841	57	100.00	KOSDAQ			N	N	N	N		N	1098	-41	5	-3.60	2705194702	2435368	38.64	1135	1148	1054	1480	798	1139	1110.79	3.36	0	-190137	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	584	-5.72	4.48	12	4.58	-192.00	245.00	1679	20230704	-34.60	487	20230316	125.46	1679	-34.60	20230704	487	125.46	20230316	1679	-34.60	20230704	487	125.46	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
131	20230808	150830	57	100.00	KOSDAQ			N	N	N	N		N	1105	-34	5	-2.99	2542301048	2287397	36.29	1135	1148	1054	1480	798	1139	1111.43	3.36	0	-195769	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	588	-5.76	4.51	12	4.30	-192.00	245.00	1679	20230704	-34.19	487	20230316	126.90	1679	-34.19	20230704	487	126.90	20230316	1679	-34.19	20230704	487	126.90	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
132	20230808	140827	57	100.00	KOSDAQ			N	N	N	N		N	1117	-22	5	-1.93	2220460364	1997816	31.70	1135	1148	1054	1480	798	1139	1111.44	3.36	0	-96343	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	594	-5.82	4.56	12	3.76	-192.00	245.00	1679	20230704	-33.47	487	20230316	129.36	1679	-33.47	20230704	487	129.36	20230316	1679	-33.47	20230704	487	129.36	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
133	20230808	130818	57	100.00	KOSDAQ			N	N	N	N		N	1134	-5	5	-0.44	2051581610	1848761	29.33	1135	1148	1054	1480	798	1139	1109.70	3.36	0	-58534	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	603	-5.91	4.63	12	3.48	-192.00	245.00	1679	20230704	-32.46	487	20230316	132.85	1679	-32.46	20230704	487	132.85	20230316	1679	-32.46	20230704	487	132.85	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
134	20230808	120825	57	100.00	KOSDAQ			N	N	N	N		N	1138	-1	5	-0.09	1743595216	1578307	25.04	1135	1140	1054	1480	798	1139	1104.72	3.36	0	-94735	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	605	-5.93	4.64	12	2.97	-192.00	245.00	1679	20230704	-32.22	487	20230316	133.68	1679	-32.22	20230704	487	133.68	20230316	1679	-32.22	20230704	487	133.68	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
135	20230808	110813	57	100.00	KOSDAQ			N	N	N	N		N	1127	-12	5	-1.05	1501877554	1364908	21.66	1135	1138	1054	1480	798	1139	1100.34	3.36	0	-143949	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	599	-5.87	4.60	12	2.57	-192.00	245.00	1679	20230704	-32.88	487	20230316	131.42	1679	-32.88	20230704	487	131.42	20230316	1679	-32.88	20230704	487	131.42	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
136	20230808	100825	57	100.00	KOSDAQ			N	N	N	N		N	1107	-32	5	-2.81	1081435380	991493	15.73	1135	1135	1054	1480	798	1139	1090.69	3.36	0	-116553	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	589	-5.77	4.52	12	1.86	-192.00	245.00	1679	20230704	-34.07	487	20230316	127.31	1679	-34.07	20230704	487	127.31	20230316	1679	-34.07	20230704	487	127.31	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
137	20230808	090831	57	100.00	KOSDAQ			N	N	N	N		N	1086	-53	5	-4.65	413600856	380000	6.03	1135	1135	1054	1480	798	1139	1088.37	3.36	0	-47786	1248	1193	1119	1064	990	1221	1092	53	341	100	680	1	1	53186005	578	-5.66	4.43	12	0.71	-192.00	245.00	1679	20230704	-35.32	487	20230316	123.00	1679	-35.32	20230704	487	123.00	20230316	1679	-35.32	20230704	487	123.00	20230316	1.82	N	217620	100	53 억		1789636	N	N	0	N	00	N
138	20230807	160822	57	100.00	KOSDAQ			N	N	N	N		N	1139	83	2	7.86	7021899359	6272727	72.88	1084	1174	1045	1372	740	1056	1119.36	2.70	0	363609	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	606	-5.93	4.65	12	11.79	-192.00	245.00	1679	20230704	-32.16	487	20230316	133.88	1679	-32.16	20230704	487	133.88	20230316	1679	-32.16	20230704	487	133.88	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
139	20230807	150822	57	100.00	KOSDAQ			N	N	N	N		N	1131	75	2	7.10	6827824934	6101316	70.89	1084	1174	1045	1372	740	1056	1119.08	2.70	0	370538	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	602	-5.89	4.62	12	11.47	-192.00	245.00	1679	20230704	-32.64	487	20230316	132.24	1679	-32.64	20230704	487	132.24	20230316	1679	-32.64	20230704	487	132.24	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
140	20230807	140826	57	100.00	KOSDAQ			N	N	N	N		N	1109	53	2	5.02	6420025607	5735100	66.63	1084	1174	1045	1372	740	1056	1119.43	2.70	0	351449	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	590	-5.78	4.53	12	10.78	-192.00	245.00	1679	20230704	-33.95	487	20230316	127.72	1679	-33.95	20230704	487	127.72	20230316	1679	-33.95	20230704	487	127.72	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
141	20230807	130818	57	100.00	KOSDAQ			N	N	N	N		N	1127	71	2	6.72	6032122596	5385783	62.57	1084	1174	1045	1372	740	1056	1120.01	2.70	0	325827	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	599	-5.87	4.60	12	10.13	-192.00	245.00	1679	20230704	-32.88	487	20230316	131.42	1679	-32.88	20230704	487	131.42	20230316	1679	-32.88	20230704	487	131.42	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
142	20230807	120817	57	100.00	KOSDAQ			N	N	N	N		N	1142	86	2	8.14	5679374321	5077309	58.99	1084	1174	1045	1372	740	1056	1118.58	2.70	0	270910	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	607	-5.95	4.66	12	9.55	-192.00	245.00	1679	20230704	-31.98	487	20230316	134.50	1679	-31.98	20230704	487	134.50	20230316	1679	-31.98	20230704	487	134.50	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
143	20230807	110810	57	100.00	KOSDAQ			N	N	N	N		N	1087	31	2	2.94	5055191767	4521977	52.54	1084	1174	1045	1372	740	1056	1117.92	2.70	0	205445	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	578	-5.66	4.44	12	8.50	-192.00	245.00	1679	20230704	-35.26	487	20230316	123.20	1679	-35.26	20230704	487	123.20	20230316	1679	-35.26	20230704	487	123.20	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
144	20230807	100821	57	100.00	KOSDAQ			N	N	N	N		N	1153	97	2	9.19	3536994521	3144176	36.53	1084	1174	1072	1372	740	1056	1124.94	2.70	0	80225	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	613	-6.01	4.71	12	5.91	-192.00	245.00	1679	20230704	-31.33	487	20230316	136.76	1679	-31.33	20230704	487	136.76	20230316	1679	-31.33	20230704	487	136.76	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
145	20230807	090818	57	100.00	KOSDAQ			N	N	N	N		N	1091	35	2	3.31	989438912	897296	10.43	1084	1135	1072	1372	740	1056	1102.70	2.70	0	-129308	1232	1143	1001	912	770	1188	957	53	316	100	630	1	1	53186005	580	-5.68	4.45	12	1.69	-192.00	245.00	1679	20230704	-35.02	487	20230316	124.02	1679	-35.02	20230704	487	124.02	20230316	1679	-35.02	20230704	487	124.02	20230316	1.83	N	217620	100	53 억		1436238	N	N	0	N	00	N
146	20230804	160812	57	100.00	KOSDAQ			N	N	N	N		N	1056	216	2	25.71	8736019602	8586491	499.14	874	1090	859	1092	588	840	1017.39	2.57	0	73330	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	562	-5.50	4.31	12	16.14	-192.00	245.00	1679	20230704	-37.11	487	20230316	116.84	1679	-37.11	20230704	487	116.84	20230316	1679	-37.11	20230704	487	116.84	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
147	20230804	150812	57	100.00	KOSDAQ			N	N	N	N		N	1059	219	2	26.07	8351431746	8220151	477.84	874	1090	859	1092	588	840	1015.97	2.57	0	84825	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	563	-5.52	4.32	12	15.46	-192.00	245.00	1679	20230704	-36.93	487	20230316	117.45	1679	-36.93	20230704	487	117.45	20230316	1679	-36.93	20230704	487	117.45	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
148	20230804	140824	57	100.00	KOSDAQ			N	N	N	N		N	1043	203	2	24.17	5945149252	5961157	346.53	874	1053	859	1092	588	840	997.31	2.57	0	261100	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	555	-5.43	4.26	12	11.21	-192.00	245.00	1679	20230704	-37.88	487	20230316	114.17	1679	-37.88	20230704	487	114.17	20230316	1679	-37.88	20230704	487	114.17	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
149	20230804	130809	57	100.00	KOSDAQ			N	N	N	N		N	1042	202	2	24.05	5410060151	5445775	316.57	874	1053	859	1092	588	840	993.44	2.57	0	259530	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	554	-5.43	4.25	12	10.24	-192.00	245.00	1679	20230704	-37.94	487	20230316	113.96	1679	-37.94	20230704	487	113.96	20230316	1679	-37.94	20230704	487	113.96	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
150	20230804	120807	57	100.00	KOSDAQ			N	N	N	N		N	1015	175	2	20.83	4496239538	4566023	265.43	874	1050	859	1092	588	840	984.72	2.57	0	144057	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	540	-5.29	4.14	12	8.59	-192.00	245.00	1679	20230704	-39.55	487	20230316	108.42	1679	-39.55	20230704	487	108.42	20230316	1679	-39.55	20230704	487	108.42	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
151	20230804	110816	57	100.00	KOSDAQ			N	N	N	N		N	1000	160	2	19.05	4170863149	4241955	246.59	874	1050	859	1092	588	840	983.24	2.57	0	167444	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	532	-5.21	4.08	12	7.98	-192.00	245.00	1679	20230704	-40.44	487	20230316	105.34	1679	-40.44	20230704	487	105.34	20230316	1679	-40.44	20230704	487	105.34	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
152	20230804	100802	57	100.00	KOSDAQ			N	N	N	N		N	1009	169	2	20.12	3228042164	3318480	192.91	874	1030	859	1092	588	840	972.75	2.57	0	-64744	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	537	-5.26	4.12	12	6.24	-192.00	245.00	1679	20230704	-39.90	487	20230316	107.19	1679	-39.90	20230704	487	107.19	20230316	1679	-39.90	20230704	487	107.19	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
153	20230804	090803	57	100.00	KOSDAQ			N	N	N	N		N	909	69	2	8.21	326897695	367222	21.35	874	919	859	1092	588	840	890.19	2.57	0	11221	928	883	855	810	782	870	797	53	252	100	500	1	1	53186005	483	-4.73	3.71	12	0.69	-192.00	245.00	1679	20230704	-45.86	487	20230316	86.65	1679	-45.86	20230704	487	86.65	20230316	1679	-45.86	20230704	487	86.65	20230316	1.71	N	217620	100	53 억		1367349	N	N	0	N	00	N
154	20230803	160804	57	100.00	KOSDAQ			N	N	N	N		N	840	-48	5	-5.41	1462167949	1717567	32.52	880	900	827	1154	622	888	851.33	2.94	0	-193705	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	447	-4.38	3.43	12	3.23	-192.00	245.00	1679	20230704	-49.97	487	20230316	72.48	1679	-49.97	20230704	487	72.48	20230316	1679	-49.97	20230704	487	72.48	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
155	20230803	150811	57	100.00	KOSDAQ			N	N	N	N		N	840	-48	5	-5.41	1374008062	1612886	30.54	880	900	827	1154	622	888	851.89	2.94	0	-189322	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	447	-4.38	3.43	12	3.03	-192.00	245.00	1679	20230704	-49.97	487	20230316	72.48	1679	-49.97	20230704	487	72.48	20230316	1679	-49.97	20230704	487	72.48	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
156	20230803	140803	57	100.00	KOSDAQ			N	N	N	N		N	850	-38	5	-4.28	961095984	1122393	21.25	880	900	835	1154	622	888	856.29	2.94	0	-120452	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	452	-4.43	3.47	12	2.11	-192.00	245.00	1679	20230704	-49.37	487	20230316	74.54	1679	-49.37	20230704	487	74.54	20230316	1679	-49.37	20230704	487	74.54	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
157	20230803	130806	57	100.00	KOSDAQ			N	N	N	N		N	849	-39	5	-4.39	876266731	1022963	19.37	880	900	835	1154	622	888	856.60	2.94	0	-91090	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	452	-4.42	3.47	12	1.92	-192.00	245.00	1679	20230704	-49.43	487	20230316	74.33	1679	-49.43	20230704	487	74.33	20230316	1679	-49.43	20230704	487	74.33	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
158	20230803	120810	57	100.00	KOSDAQ			N	N	N	N		N	844	-44	5	-4.95	784827791	915828	17.34	880	900	835	1154	622	888	856.96	2.94	0	-43093	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	449	-4.40	3.44	12	1.72	-192.00	245.00	1679	20230704	-49.73	487	20230316	73.31	1679	-49.73	20230704	487	73.31	20230316	1679	-49.73	20230704	487	73.31	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
159	20230803	110800	57	100.00	KOSDAQ			N	N	N	N		N	845	-43	5	-4.84	678573736	789445	14.95	880	900	835	1154	622	888	859.56	2.94	0	-71060	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	449	-4.40	3.45	12	1.48	-192.00	245.00	1679	20230704	-49.67	487	20230316	73.51	1679	-49.67	20230704	487	73.51	20230316	1679	-49.67	20230704	487	73.51	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
160	20230803	100758	57	100.00	KOSDAQ			N	N	N	N		N	847	-41	5	-4.62	487995437	563411	10.67	880	900	845	1154	622	888	866.14	2.94	0	5075	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	450	-4.41	3.46	12	1.06	-192.00	245.00	1679	20230704	-49.55	487	20230316	73.92	1679	-49.55	20230704	487	73.92	20230316	1679	-49.55	20230704	487	73.92	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
161	20230803	090759	57	100.00	KOSDAQ			N	N	N	N		N	885	-3	5	-0.34	117729022	133248	2.52	880	900	862	1154	622	888	883.53	2.94	0	-1491	1074	980	865	771	656	923	714	53	266	100	530	1	1	53186005	471	-4.61	3.61	12	0.25	-192.00	245.00	1679	20230704	-47.29	487	20230316	81.72	1679	-47.29	20230704	487	81.72	20230316	1679	-47.29	20230704	487	81.72	20230316	1.72	N	217620	100	53 억		1562659	N	N	0	N	00	N
162	20230802	160805	57	100.00	KOSDAQ			N	N	N	N		N	888	-71	5	-7.40	4518304665	5271195	194.08	959	959	750	1246	672	959	857.16	2.84	0	97431	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	472	-4.62	3.62	12	9.91	-192.00	245.00	1679	20230704	-47.11	487	20230316	82.34	1679	-47.11	20230704	487	82.34	20230316	1679	-47.11	20230704	487	82.34	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
163	20230802	150814	57	100.00	KOSDAQ			N	N	N	N		N	878	-81	5	-8.45	4449461789	5193609	191.23	959	959	750	1246	672	959	856.72	2.84	0	92137	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	467	-4.57	3.58	12	9.76	-192.00	245.00	1679	20230704	-47.71	487	20230316	80.29	1679	-47.71	20230704	487	80.29	20230316	1679	-47.71	20230704	487	80.29	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
164	20230802	140806	57	100.00	KOSDAQ			N	N	N	N		N	844	-115	5	-11.99	4164117129	4867652	179.23	959	959	750	1246	672	959	855.47	2.84	0	132374	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	449	-4.40	3.44	12	9.15	-192.00	245.00	1679	20230704	-49.73	487	20230316	73.31	1679	-49.73	20230704	487	73.31	20230316	1679	-49.73	20230704	487	73.31	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
165	20230802	130800	57	100.00	KOSDAQ			N	N	N	N		N	854	-105	5	-10.95	3673091840	4288011	157.88	959	959	750	1246	672	959	856.60	2.84	0	79214	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	454	-4.45	3.49	12	8.06	-192.00	245.00	1679	20230704	-49.14	487	20230316	75.36	1679	-49.14	20230704	487	75.36	20230316	1679	-49.14	20230704	487	75.36	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
166	20230802	120754	57	100.00	KOSDAQ			N	N	N	N		N	853	-106	5	-11.05	2873310601	3361962	123.79	959	959	750	1246	672	959	854.65	2.84	0	275524	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	454	-4.44	3.48	12	6.32	-192.00	245.00	1679	20230704	-49.20	487	20230316	75.15	1679	-49.20	20230704	487	75.15	20230316	1679	-49.20	20230704	487	75.15	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
167	20230802	110757	57	100.00	KOSDAQ			N	N	N	N		N	921	-38	5	-3.96	686780263	738968	27.21	959	959	910	1246	672	959	929.38	2.84	0	-80853	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	490	-4.80	3.76	12	1.39	-192.00	245.00	1679	20230704	-45.15	487	20230316	89.12	1679	-45.15	20230704	487	89.12	20230316	1679	-45.15	20230704	487	89.12	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
168	20230802	100759	57	100.00	KOSDAQ			N	N	N	N		N	934	-25	5	-2.61	527086552	566917	20.87	959	959	910	1246	672	959	929.74	2.84	0	-21810	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	497	-4.86	3.81	12	1.07	-192.00	245.00	1679	20230704	-44.37	487	20230316	91.79	1679	-44.37	20230704	487	91.79	20230316	1679	-44.37	20230704	487	91.79	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
169	20230802	090757	57	100.00	KOSDAQ			N	N	N	N		N	939	-20	5	-2.09	126426064	134868	4.97	959	959	910	1246	672	959	937.41	2.84	0	10373	1083	1021	974	912	865	997	888	53	287	100	570	1	1	53186005	499	-4.89	3.83	12	0.25	-192.00	245.00	1679	20230704	-44.07	487	20230316	92.81	1679	-44.07	20230704	487	92.81	20230316	1679	-44.07	20230704	487	92.81	20230316	1.70	N	217620	100	53 억		1508140	N	N	0	N	00	N
170	20230801	160758	57	100.00	KOSDAQ			N	N	N	N		N	959	-73	5	-7.07	2634512225	2705163	209.72	1029	1036	927	1341	723	1032	973.93	3.35	0	-297629	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	510	-4.99	3.91	12	5.09	-192.00	245.00	1695	20220729	-43.42	487	20230316	96.92	1679	-42.88	20230704	487	96.92	20230316	1679	-42.88	20230704	487	96.92	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
171	20230801	150754	57	100.00	KOSDAQ			N	N	N	N		N	967	-65	5	-6.30	2506694918	2571894	199.39	1029	1036	927	1341	723	1032	974.65	3.35	0	-242625	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	514	-5.04	3.95	12	4.84	-192.00	245.00	1695	20220729	-42.95	487	20230316	98.56	1679	-42.41	20230704	487	98.56	20230316	1679	-42.41	20230704	487	98.56	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
172	20230801	140810	57	100.00	KOSDAQ			N	N	N	N		N	965	-67	5	-6.49	1845879870	1880942	145.82	1029	1036	959	1341	723	1032	981.36	3.35	0	-225484	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	513	-5.03	3.94	12	3.54	-192.00	245.00	1695	20220729	-43.07	487	20230316	98.15	1679	-42.53	20230704	487	98.15	20230316	1679	-42.53	20230704	487	98.15	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
173	20230801	130751	57	100.00	KOSDAQ			N	N	N	N		N	976	-56	5	-5.43	1536986907	1561733	121.07	1029	1036	967	1341	723	1032	984.15	3.35	0	-201417	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	519	-5.08	3.98	12	2.94	-192.00	245.00	1695	20220729	-42.42	487	20230316	100.41	1679	-41.87	20230704	487	100.41	20230316	1679	-41.87	20230704	487	100.41	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
174	20230801	120752	57	100.00	KOSDAQ			N	N	N	N		N	980	-52	5	-5.04	1420625601	1442753	111.85	1029	1036	967	1341	723	1032	984.66	3.35	0	-152148	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	521	-5.10	4.00	12	2.71	-192.00	245.00	1695	20220729	-42.18	487	20230316	101.23	1679	-41.63	20230704	487	101.23	20230316	1679	-41.63	20230704	487	101.23	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
175	20230801	110749	57	100.00	KOSDAQ			N	N	N	N		N	975	-57	5	-5.52	1202212102	1218765	94.49	1029	1036	970	1341	723	1032	986.42	3.35	0	-94916	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	519	-5.08	3.98	12	2.29	-192.00	245.00	1695	20220729	-42.48	487	20230316	100.21	1679	-41.93	20230704	487	100.21	20230316	1679	-41.93	20230704	487	100.21	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
176	20230801	100753	57	100.00	KOSDAQ			N	N	N	N		N	975	-57	5	-5.52	704504959	709180	54.98	1029	1036	970	1341	723	1032	993.41	3.35	0	-142697	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	519	-5.08	3.98	12	1.33	-192.00	245.00	1695	20220729	-42.48	487	20230316	100.21	1679	-41.93	20230704	487	100.21	20230316	1679	-41.93	20230704	487	100.21	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N
177	20230801	090746	57	100.00	KOSDAQ			N	N	N	N		N	1021	-11	5	-1.07	42400708	41375	3.21	1029	1036	1019	1341	723	1032	1024.79	3.35	0	2457	1113	1072	1044	1003	975	1058	989	53	309	100	610	1	1	53186005	543	-5.32	4.17	12	0.08	-192.00	245.00	1695	20220729	-39.76	487	20230316	109.65	1679	-39.19	20230704	487	109.65	20230316	1679	-39.19	20230704	487	109.65	20230316	1.77	N	217620	100	53 억		1782615	N	N	0	N	00	N