KissMeData/016920/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	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	79	2	5.47	2080588345	1337638	3881.82	1443	1653	1440	1875	1011	1443	1555.72	0.61	0	4556	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	403	14.78	0.63	12	5.05	103.00	2433.00	2270	20220830	-32.95	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2250	-32.36	20220831	1352	12.57	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
3	20230831	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	23	2	1.59	1980137785	1270762	3687.75	1443	1653	1440	1875	1011	1443	1558.23	0.61	0	4103	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	388	14.23	0.60	12	4.80	103.00	2433.00	2270	20220830	-35.42	1352	20230726	8.43	1858	-21.10	20230207	1352	8.43	20230726	2250	-34.84	20220831	1352	8.43	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
4	20230831	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	18	2	1.25	1954985834	1253647	3638.08	1443	1653	1440	1875	1011	1443	1559.44	0.61	0	4278	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	387	14.18	0.60	12	4.73	103.00	2433.00	2270	20220830	-35.64	1352	20230726	8.06	1858	-21.37	20230207	1352	8.06	20230726	2250	-35.07	20220831	1352	8.06	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
5	20230831	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	31	2	2.15	1862262143	1190311	3454.28	1443	1653	1440	1875	1011	1443	1564.52	0.61	0	-207	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	391	14.31	0.61	12	4.49	103.00	2433.00	2270	20220830	-35.07	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2250	-34.49	20220831	1352	9.02	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
6	20230831	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	43	2	2.98	1711323519	1088555	3158.99	1443	1653	1440	1875	1011	1443	1572.11	0.61	0	-2778	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	394	14.43	0.61	12	4.11	103.00	2433.00	2270	20220830	-34.54	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2250	-33.96	20220831	1352	9.91	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
7	20230831	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	1	2	0.07	15243417	10550	30.62	1443	1454	1440	1875	1011	1443	1444.87	0.61	0	-651	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	383	14.02	0.59	12	0.04	103.00	2433.00	2270	20220830	-36.39	1352	20230726	6.80	1858	-22.28	20230207	1352	6.80	20230726	2250	-35.82	20220831	1352	6.80	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
8	20230831	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	1	2	0.07	13314835	9213	26.74	1443	1454	1440	1875	1011	1443	1445.22	0.61	0	-480	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	383	14.02	0.59	12	0.03	103.00	2433.00	2270	20220830	-36.39	1352	20230726	6.80	1858	-22.28	20230207	1352	6.80	20230726	2250	-35.82	20220831	1352	6.80	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
9	20230831	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	0	3	0.00	2969634	2058	5.97	1443	1443	1440	1875	1011	1443	1442.97	0.61	0	-296	1466	1454	1440	1428	1414	1447	1421	132	432	500	1030	1	1	26493538	382	14.01	0.59	12	0.01	103.00	2433.00	2270	20220830	-36.43	1352	20230726	6.73	1858	-22.34	20230207	1352	6.73	20230726	2250	-35.87	20220831	1352	6.73	20230726	0.88	N	016920	500	132 억		161839	N	N	0	N	00	N
10	20230830	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-2	5	-0.14	49391896	34247	98.95	1445	1452	1426	1878	1012	1445	1442.23	0.62	0	-3455	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	382	14.01	0.59	12	0.13	103.00	2433.00	2380	20220829	-39.37	1352	20230726	6.73	1858	-22.34	20230207	1352	6.73	20230726	2270	-36.43	20220830	1352	6.73	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
11	20230830	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-3	5	-0.21	47749763	33109	95.67	1445	1452	1426	1878	1012	1445	1442.20	0.62	0	-3486	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	382	14.00	0.59	12	0.12	103.00	2433.00	2380	20220829	-39.41	1352	20230726	6.66	1858	-22.39	20230207	1352	6.66	20230726	2270	-36.48	20220830	1352	6.66	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
12	20230830	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-6	5	-0.42	44703252	30997	89.56	1445	1452	1426	1878	1012	1445	1442.18	0.62	0	-2992	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	381	13.97	0.59	12	0.12	103.00	2433.00	2380	20220829	-39.54	1352	20230726	6.43	1858	-22.55	20230207	1352	6.43	20230726	2270	-36.61	20220830	1352	6.43	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
13	20230830	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-11	5	-0.76	37722891	26149	75.56	1445	1452	1426	1878	1012	1445	1442.61	0.62	0	-2989	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	380	13.92	0.59	12	0.10	103.00	2433.00	2380	20220829	-39.75	1352	20230726	6.07	1858	-22.82	20230207	1352	6.07	20230726	2270	-36.83	20220830	1352	6.07	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
14	20230830	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-13	5	-0.90	33514587	23208	67.06	1445	1452	1430	1878	1012	1445	1444.10	0.62	0	-3313	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	379	13.90	0.59	12	0.09	103.00	2433.00	2380	20220829	-39.83	1352	20230726	5.92	1858	-22.93	20230207	1352	5.92	20230726	2270	-36.92	20220830	1352	5.92	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
15	20230830	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-5	5	-0.35	29723490	20565	59.42	1445	1452	1434	1878	1012	1445	1445.34	0.62	0	-2656	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	382	13.98	0.59	12	0.08	103.00	2433.00	2380	20220829	-39.50	1352	20230726	6.51	1858	-22.50	20230207	1352	6.51	20230726	2270	-36.56	20220830	1352	6.51	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
16	20230830	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	2	2	0.14	16234815	11217	32.41	1445	1451	1441	1878	1012	1445	1447.34	0.62	0	-2433	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	383	14.05	0.59	12	0.04	103.00	2433.00	2380	20220829	-39.20	1352	20230726	7.03	1858	-22.12	20230207	1352	7.03	20230726	2270	-36.26	20220830	1352	7.03	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
17	20230830	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	0	3	0.00	2901840	2009	5.80	1445	1445	1441	1878	1012	1445	1444.42	0.62	0	-707	1467	1456	1446	1435	1425	1461	1440	132	433	500	1040	1	1	26493538	383	14.03	0.59	12	0.01	103.00	2433.00	2380	20220829	-39.29	1352	20230726	6.88	1858	-22.23	20230207	1352	6.88	20230726	2270	-36.34	20220830	1352	6.88	20230726	0.89	N	016920	500	132 억		165325	N	N	0	N	00	N
18	20230829	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	6	2	0.42	49909270	34609	48.09	1439	1457	1436	1870	1008	1439	1442.09	0.63	0	-2345	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	383	14.03	0.59	12	0.13	103.00	2433.00	2410	20220826	-40.04	1352	20230726	6.88	1858	-22.23	20230207	1352	6.88	20230726	2380	-39.29	20220829	1352	6.88	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
19	20230829	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	5	2	0.35	44218494	30665	42.61	1439	1457	1436	1870	1008	1439	1441.99	0.63	0	-2034	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	383	14.02	0.59	12	0.12	103.00	2433.00	2410	20220826	-40.08	1352	20230726	6.80	1858	-22.28	20230207	1352	6.80	20230726	2380	-39.33	20220829	1352	6.80	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
20	20230829	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-2	5	-0.14	39157871	27156	37.73	1439	1457	1436	1870	1008	1439	1441.96	0.63	0	-1843	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	381	13.95	0.59	12	0.10	103.00	2433.00	2410	20220826	-40.37	1352	20230726	6.29	1858	-22.66	20230207	1352	6.29	20230726	2380	-39.62	20220829	1352	6.29	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
21	20230829	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	2	2	0.14	34094191	23637	32.84	1439	1457	1438	1870	1008	1439	1442.41	0.63	0	-1378	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	382	13.99	0.59	12	0.09	103.00	2433.00	2410	20220826	-40.21	1352	20230726	6.58	1858	-22.44	20230207	1352	6.58	20230726	2380	-39.45	20220829	1352	6.58	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
22	20230829	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	2	2	0.14	31274246	21681	30.13	1439	1457	1438	1870	1008	1439	1442.47	0.63	0	-547	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	382	13.99	0.59	12	0.08	103.00	2433.00	2410	20220826	-40.21	1352	20230726	6.58	1858	-22.44	20230207	1352	6.58	20230726	2380	-39.45	20220829	1352	6.58	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
23	20230829	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	8	2	0.56	28187128	19538	27.15	1439	1457	1438	1870	1008	1439	1442.68	0.63	0	-261	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	383	14.05	0.59	12	0.07	103.00	2433.00	2410	20220826	-39.96	1352	20230726	7.03	1858	-22.12	20230207	1352	7.03	20230726	2380	-39.20	20220829	1352	7.03	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
24	20230829	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	9	2	0.63	16132588	11169	15.52	1439	1457	1438	1870	1008	1439	1444.41	0.63	0	-397	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	384	14.06	0.60	12	0.04	103.00	2433.00	2410	20220826	-39.92	1352	20230726	7.10	1858	-22.07	20230207	1352	7.10	20230726	2380	-39.16	20220829	1352	7.10	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
25	20230829	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	4	2	0.28	3980240	2766	3.84	1439	1444	1438	1870	1008	1439	1438.99	0.63	0	-171	1517	1477	1434	1394	1351	1498	1415	132	431	500	1030	1	1	26493538	382	14.01	0.59	12	0.01	103.00	2433.00	2410	20220826	-40.12	1352	20230726	6.73	1858	-22.34	20230207	1352	6.73	20230726	2380	-39.37	20220829	1352	6.73	20230726	0.88	N	016920	500	132 억		167701	N	N	0	N	00	N
26	20230828	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	40	2	2.86	102733229	71969	112.13	1406	1474	1391	1818	980	1399	1427.44	0.62	0	2286	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	381	13.97	0.59	12	0.27	103.00	2433.00	2410	20220826	-40.29	1352	20230726	6.43	1858	-22.55	20230207	1352	6.43	20230726	2380	-39.54	20220829	1352	6.43	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
27	20230828	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	34	2	2.43	99188423	69504	108.29	1406	1474	1391	1818	980	1399	1427.09	0.62	0	2522	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	380	13.91	0.59	12	0.26	103.00	2433.00	2410	20220826	-40.54	1352	20230726	5.99	1858	-22.87	20230207	1352	5.99	20230726	2380	-39.79	20220829	1352	5.99	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
28	20230828	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	46	2	3.29	94011247	65897	102.67	1406	1474	1391	1818	980	1399	1426.64	0.62	0	2121	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	383	14.03	0.59	12	0.25	103.00	2433.00	2410	20220826	-40.04	1352	20230726	6.88	1858	-22.23	20230207	1352	6.88	20230726	2380	-39.29	20220829	1352	6.88	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
29	20230828	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	12	2	0.86	35428903	25235	39.32	1406	1411	1391	1818	980	1399	1403.96	0.62	0	3687	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	374	13.70	0.58	12	0.10	103.00	2433.00	2410	20220826	-41.45	1352	20230726	4.36	1858	-24.06	20230207	1352	4.36	20230726	2380	-40.71	20220829	1352	4.36	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
30	20230828	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	10	2	0.71	28221596	20119	31.35	1406	1409	1391	1818	980	1399	1402.73	0.62	0	3463	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	373	13.68	0.58	12	0.08	103.00	2433.00	2410	20220826	-41.54	1352	20230726	4.22	1858	-24.17	20230207	1352	4.22	20230726	2380	-40.80	20220829	1352	4.22	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
31	20230828	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	8	2	0.57	23181155	16538	25.77	1406	1407	1391	1818	980	1399	1401.69	0.62	0	1179	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	373	13.66	0.58	12	0.06	103.00	2433.00	2410	20220826	-41.62	1352	20230726	4.07	1858	-24.27	20230207	1352	4.07	20230726	2380	-40.88	20220829	1352	4.07	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
32	20230828	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	2	2	0.14	14419212	10292	16.03	1406	1407	1391	1818	980	1399	1401.01	0.62	0	1095	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	371	13.60	0.58	12	0.04	103.00	2433.00	2410	20220826	-41.87	1352	20230726	3.62	1858	-24.60	20230207	1352	3.62	20230726	2380	-41.13	20220829	1352	3.62	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
33	20230828	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-7	5	-0.50	4649540	3317	5.17	1406	1407	1391	1818	980	1399	1401.73	0.62	0	436	1430	1414	1399	1383	1368	1407	1376	132	419	500	1000	1	1	26493538	369	13.51	0.57	12	0.01	103.00	2433.00	2410	20220826	-42.24	1352	20230726	2.96	1858	-25.08	20230207	1352	2.96	20230726	2380	-41.51	20220829	1352	2.96	20230726	0.88	N	016920	500	132 억		165446	N	N	0	N	00	N
34	20230825	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	9	2	0.65	89479576	64185	163.23	1403	1415	1384	1807	973	1390	1394.09	0.64	0	-4811	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	371	13.58	0.58	12	0.24	103.00	2433.00	2410	20220826	-41.95	1352	20230726	3.48	1858	-24.70	20230207	1352	3.48	20230726	2410	-41.95	20220826	1352	3.48	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
35	20230825	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	3	2	0.22	87329703	62640	159.30	1403	1415	1384	1807	973	1390	1394.15	0.64	0	-4336	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	369	13.52	0.57	12	0.24	103.00	2433.00	2410	20220826	-42.20	1352	20230726	3.03	1858	-25.03	20230207	1352	3.03	20230726	2410	-42.20	20220826	1352	3.03	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
36	20230825	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-3	5	-0.22	81172265	58200	148.01	1403	1415	1385	1807	973	1390	1394.71	0.64	0	-1600	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	367	13.47	0.57	12	0.22	103.00	2433.00	2410	20220826	-42.45	1352	20230726	2.59	1858	-25.35	20230207	1352	2.59	20230726	2410	-42.45	20220826	1352	2.59	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
37	20230825	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-4	5	-0.29	77196643	55333	140.72	1403	1415	1385	1807	973	1390	1395.13	0.64	0	-729	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	367	13.46	0.57	12	0.21	103.00	2433.00	2410	20220826	-42.49	1352	20230726	2.51	1858	-25.40	20230207	1352	2.51	20230726	2410	-42.49	20220826	1352	2.51	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
38	20230825	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	7	2	0.50	71013579	50875	129.38	1403	1415	1385	1807	973	1390	1395.84	0.64	0	-384	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	370	13.56	0.57	12	0.19	103.00	2433.00	2410	20220826	-42.03	1352	20230726	3.33	1858	-24.81	20230207	1352	3.33	20230726	2410	-42.03	20220826	1352	3.33	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
39	20230825	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	1	2	0.07	57260176	40975	104.21	1403	1415	1390	1807	973	1390	1397.44	0.64	0	2098	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	369	13.50	0.57	12	0.15	103.00	2433.00	2410	20220826	-42.28	1352	20230726	2.88	1858	-25.13	20230207	1352	2.88	20230726	2410	-42.28	20220826	1352	2.88	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
40	20230825	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	9	2	0.65	34045255	24289	61.77	1403	1415	1395	1807	973	1390	1401.67	0.64	0	1421	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	371	13.58	0.58	12	0.09	103.00	2433.00	2410	20220826	-41.95	1352	20230726	3.48	1858	-24.70	20230207	1352	3.48	20230726	2410	-41.95	20220826	1352	3.48	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
41	20230825	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	25	2	1.80	12802351	9125	23.21	1403	1415	1396	1807	973	1390	1403.00	0.64	0	-169	1423	1406	1392	1375	1361	1415	1384	132	417	500	1000	1	1	26493538	375	13.74	0.58	12	0.03	103.00	2433.00	2410	20220826	-41.29	1352	20230726	4.66	1858	-23.84	20230207	1352	4.66	20230726	2410	-41.29	20220826	1352	4.66	20230726	0.88	N	016920	500	132 억		170289	N	N	0	N	00	N
42	20230824	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-1	5	-0.07	54666633	39319	79.63	1380	1409	1378	1808	974	1391	1390.34	0.66	0	-3656	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	368	13.50	0.57	12	0.15	103.00	2433.00	2410	20220826	-42.32	1352	20230726	2.81	1858	-25.19	20230207	1352	2.81	20230726	2410	-42.32	20220826	1352	2.81	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
43	20230824	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	7	2	0.50	52952603	38086	77.13	1380	1409	1378	1808	974	1391	1390.34	0.66	0	-2456	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	370	13.57	0.57	12	0.14	103.00	2433.00	2410	20220826	-41.99	1352	20230726	3.40	1858	-24.76	20230207	1352	3.40	20230726	2410	-41.99	20220826	1352	3.40	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
44	20230824	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-1	5	-0.07	38048891	27406	55.50	1380	1400	1378	1808	974	1391	1388.34	0.66	0	-2215	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	368	13.50	0.57	12	0.10	103.00	2433.00	2410	20220826	-42.32	1352	20230726	2.81	1858	-25.19	20230207	1352	2.81	20230726	2410	-42.32	20220826	1352	2.81	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
45	20230824	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	1	2	0.07	35466173	25549	51.74	1380	1400	1378	1808	974	1391	1388.16	0.66	0	-1883	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	369	13.51	0.57	12	0.10	103.00	2433.00	2410	20220826	-42.24	1352	20230726	2.96	1858	-25.08	20230207	1352	2.96	20230726	2410	-42.24	20220826	1352	2.96	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
46	20230824	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-4	5	-0.29	21613507	15524	31.44	1380	1400	1380	1808	974	1391	1392.26	0.66	0	-1297	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	367	13.47	0.57	12	0.06	103.00	2433.00	2410	20220826	-42.45	1352	20230726	2.59	1858	-25.35	20230207	1352	2.59	20230726	2410	-42.45	20220826	1352	2.59	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
47	20230824	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	6	2	0.43	15126361	10857	21.99	1380	1400	1380	1808	974	1391	1393.24	0.66	0	-651	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	370	13.56	0.57	12	0.04	103.00	2433.00	2410	20220826	-42.03	1352	20230726	3.33	1858	-24.81	20230207	1352	3.33	20230726	2410	-42.03	20220826	1352	3.33	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
48	20230824	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	3	2	0.22	5416829	3896	7.89	1380	1396	1380	1808	974	1391	1390.36	0.66	0	180	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	369	13.53	0.57	12	0.01	103.00	2433.00	2410	20220826	-42.16	1352	20230726	3.11	1858	-24.97	20230207	1352	3.11	20230726	2410	-42.16	20220826	1352	3.11	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
49	20230824	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	5	2	0.36	1072413	775	1.57	1380	1396	1380	1808	974	1391	1383.76	0.66	0	-82	1414	1402	1396	1384	1378	1399	1381	132	417	500	1000	1	1	26493538	370	13.55	0.57	12	0.00	103.00	2433.00	2410	20220826	-42.07	1352	20230726	3.25	1858	-24.87	20230207	1352	3.25	20230726	2410	-42.07	20220826	1352	3.25	20230726	0.88	N	016920	500	132 억		173977	N	N	0	N	00	N
50	20230823	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	-9	5	-0.64	67374105	48210	78.37	1400	1408	1390	1820	980	1400	1397.51	0.68	0	-5101	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	369	13.50	0.57	12	0.18	103.00	2433.00	2410	20220826	-42.28	1352	20230726	2.88	1858	-25.13	20230207	1352	2.88	20230726	2410	-42.28	20220826	1352	2.88	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
51	20230823	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-7	5	-0.50	61908463	44284	71.99	1400	1408	1390	1820	980	1400	1397.99	0.68	0	-4798	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	369	13.52	0.57	12	0.17	103.00	2433.00	2410	20220826	-42.20	1352	20230726	3.03	1858	-25.03	20230207	1352	3.03	20230726	2410	-42.20	20220826	1352	3.03	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
52	20230823	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-5	5	-0.36	47047719	33617	54.65	1400	1408	1390	1820	980	1400	1399.52	0.68	0	-2752	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	370	13.54	0.57	12	0.13	103.00	2433.00	2410	20220826	-42.12	1352	20230726	3.18	1858	-24.92	20230207	1352	3.18	20230726	2410	-42.12	20220826	1352	3.18	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
53	20230823	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-3	5	-0.21	42273812	30197	49.09	1400	1408	1390	1820	980	1400	1399.93	0.68	0	-1862	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	370	13.56	0.57	12	0.11	103.00	2433.00	2410	20220826	-42.03	1352	20230726	3.33	1858	-24.81	20230207	1352	3.33	20230726	2410	-42.03	20220826	1352	3.33	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
54	20230823	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	1	2	0.07	36287592	25913	42.12	1400	1408	1390	1820	980	1400	1400.36	0.68	0	-1640	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	371	13.60	0.58	12	0.10	103.00	2433.00	2410	20220826	-41.87	1352	20230726	3.62	1858	-24.60	20230207	1352	3.62	20230726	2410	-41.87	20220826	1352	3.62	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
55	20230823	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	3	2	0.21	15774031	11262	18.31	1400	1408	1390	1820	980	1400	1400.64	0.68	0	-757	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	372	13.62	0.58	12	0.04	103.00	2433.00	2410	20220826	-41.78	1352	20230726	3.77	1858	-24.49	20230207	1352	3.77	20230726	2410	-41.78	20220826	1352	3.77	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
56	20230823	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-2	5	-0.14	8049937	5747	9.34	1400	1408	1398	1820	980	1400	1400.72	0.68	0	-148	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	370	13.57	0.57	12	0.02	103.00	2433.00	2410	20220826	-41.99	1352	20230726	3.40	1858	-24.76	20230207	1352	3.40	20230726	2410	-41.99	20220826	1352	3.40	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
57	20230823	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	8	2	0.57	3793854	2707	4.40	1400	1408	1400	1820	980	1400	1401.50	0.68	0	-207	1419	1409	1399	1389	1379	1404	1384	132	420	500	1000	1	1	26493538	373	13.67	0.58	12	0.01	103.00	2433.00	2410	20220826	-41.58	1352	20230726	4.14	1858	-24.22	20230207	1352	4.14	20230726	2410	-41.58	20220826	1352	4.14	20230726	0.88	N	016920	500	132 억		179110	N	N	0	N	00	N
58	20230822	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-9	5	-0.64	85916793	61405	205.66	1409	1409	1389	1831	987	1409	1399.18	0.71	0	-8121	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	371	13.59	0.58	12	0.23	103.00	2433.00	2410	20220826	-41.91	1352	20230726	3.55	1858	-24.65	20230207	1352	3.55	20230726	2410	-41.91	20220826	1352	3.55	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
59	20230822	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-13	5	-0.92	83480898	59659	199.81	1409	1409	1389	1831	987	1409	1399.30	0.71	0	-7720	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	370	13.55	0.57	12	0.23	103.00	2433.00	2410	20220826	-42.07	1352	20230726	3.25	1858	-24.87	20230207	1352	3.25	20230726	2410	-42.07	20220826	1352	3.25	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
60	20230822	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-1	5	-0.07	71779709	51279	171.74	1409	1409	1389	1831	987	1409	1399.79	0.71	0	-5315	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	373	13.67	0.58	12	0.19	103.00	2433.00	2410	20220826	-41.58	1352	20230726	4.14	1858	-24.22	20230207	1352	4.14	20230726	2410	-41.58	20220826	1352	4.14	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
61	20230822	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-6	5	-0.43	53749293	38410	128.64	1409	1409	1389	1831	987	1409	1399.36	0.71	0	-3428	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	372	13.62	0.58	12	0.14	103.00	2433.00	2410	20220826	-41.78	1352	20230726	3.77	1858	-24.49	20230207	1352	3.77	20230726	2410	-41.78	20220826	1352	3.77	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
62	20230822	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-13	5	-0.92	43795038	31320	104.90	1409	1409	1389	1831	987	1409	1398.31	0.71	0	-2768	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	370	13.55	0.57	12	0.12	103.00	2433.00	2410	20220826	-42.07	1352	20230726	3.25	1858	-24.87	20230207	1352	3.25	20230726	2410	-42.07	20220826	1352	3.25	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
63	20230822	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-5	5	-0.35	36083156	25818	86.47	1409	1409	1389	1831	987	1409	1397.60	0.71	0	-2472	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	372	13.63	0.58	12	0.10	103.00	2433.00	2410	20220826	-41.74	1352	20230726	3.85	1858	-24.43	20230207	1352	3.85	20230726	2410	-41.74	20220826	1352	3.85	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
64	20230822	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-3	5	-0.21	18174845	12982	43.48	1409	1409	1389	1831	987	1409	1400.00	0.71	0	-1412	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	372	13.65	0.58	12	0.05	103.00	2433.00	2410	20220826	-41.66	1352	20230726	3.99	1858	-24.33	20230207	1352	3.99	20230726	2410	-41.66	20220826	1352	3.99	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
65	20230822	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	0	3	0.00	555146	394	1.32	1409	1409	1409	1831	987	1409	1409.00	0.71	0	-55	1443	1426	1403	1386	1363	1414	1374	132	422	500	1010	1	1	26493538	373	13.68	0.58	12	0.00	103.00	2433.00	2410	20220826	-41.54	1352	20230726	4.22	1858	-24.17	20230207	1352	4.22	20230726	2410	-41.54	20220826	1352	4.22	20230726	0.88	N	016920	500	132 억		187263	N	N	0	N	00	N
66	20230821	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-1	5	-0.07	41905258	29853	66.32	1410	1420	1380	1833	987	1410	1403.72	0.73	0	-5354	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	373	13.68	0.58	12	0.11	103.00	2433.00	2410	20220826	-41.54	1352	20230726	4.22	1858	-24.17	20230207	1352	4.22	20230726	2410	-41.54	20220826	1352	4.22	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
67	20230821	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-5	5	-0.35	39969732	28476	63.26	1410	1420	1380	1833	987	1410	1403.63	0.73	0	-4925	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	372	13.64	0.58	12	0.11	103.00	2433.00	2410	20220826	-41.70	1352	20230726	3.92	1858	-24.38	20230207	1352	3.92	20230726	2410	-41.70	20220826	1352	3.92	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
68	20230821	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-7	5	-0.50	34741932	24750	54.98	1410	1420	1380	1833	987	1410	1403.71	0.73	0	-4484	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	372	13.62	0.58	12	0.09	103.00	2433.00	2410	20220826	-41.78	1352	20230726	3.77	1858	-24.49	20230207	1352	3.77	20230726	2410	-41.78	20220826	1352	3.77	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
69	20230821	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-3	5	-0.21	28865135	20558	45.67	1410	1420	1380	1833	987	1410	1404.08	0.73	0	-4024	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	373	13.66	0.58	12	0.08	103.00	2433.00	2410	20220826	-41.62	1352	20230726	4.07	1858	-24.27	20230207	1352	4.07	20230726	2410	-41.62	20220826	1352	4.07	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
70	20230821	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-1	5	-0.07	21517476	15323	34.04	1410	1420	1380	1833	987	1410	1404.26	0.73	0	-2609	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	373	13.68	0.58	12	0.06	103.00	2433.00	2410	20220826	-41.54	1352	20230726	4.22	1858	-24.17	20230207	1352	4.22	20230726	2410	-41.54	20220826	1352	4.22	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
71	20230821	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-1	5	-0.07	18429816	13130	29.17	1410	1420	1380	1833	987	1410	1403.64	0.73	0	-1746	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	373	13.68	0.58	12	0.05	103.00	2433.00	2410	20220826	-41.54	1352	20230726	4.22	1858	-24.17	20230207	1352	4.22	20230726	2410	-41.54	20220826	1352	4.22	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
72	20230821	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-6	5	-0.43	14431536	10292	22.86	1410	1420	1380	1833	987	1410	1402.21	0.73	0	-656	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	372	13.63	0.58	12	0.04	103.00	2433.00	2410	20220826	-41.74	1352	20230726	3.85	1858	-24.43	20230207	1352	3.85	20230726	2410	-41.74	20220826	1352	3.85	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
73	20230821	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-10	5	-0.71	2339710	1659	3.69	1410	1420	1400	1833	987	1410	1410.31	0.73	0	-188	1441	1425	1403	1387	1365	1433	1395	132	423	500	1010	1	1	26493538	371	13.59	0.58	12	0.01	103.00	2433.00	2410	20220826	-41.91	1352	20230726	3.55	1858	-24.65	20230207	1352	3.55	20230726	2410	-41.91	20220826	1352	3.55	20230726	0.89	N	016920	500	132 억		192649	N	N	0	N	00	N
74	20230818	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-5	5	-0.35	63031607	44976	40.17	1381	1419	1381	1839	991	1415	1401.44	0.74	0	-4075	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	374	13.69	0.58	12	0.17	103.00	2433.00	2415	20220817	-41.61	1352	20230726	4.29	1858	-24.11	20230207	1352	4.29	20230726	2410	-41.49	20220826	1352	4.29	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
75	20230818	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-8	5	-0.57	58172959	41524	37.09	1381	1419	1381	1839	991	1415	1400.95	0.74	0	-3733	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	373	13.66	0.58	12	0.16	103.00	2433.00	2415	20220817	-41.74	1352	20230726	4.07	1858	-24.27	20230207	1352	4.07	20230726	2410	-41.62	20220826	1352	4.07	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
76	20230818	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-12	5	-0.85	52397178	37412	33.42	1381	1419	1381	1839	991	1415	1400.54	0.74	0	-1932	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	372	13.62	0.58	12	0.14	103.00	2433.00	2415	20220817	-41.90	1352	20230726	3.77	1858	-24.49	20230207	1352	3.77	20230726	2410	-41.78	20220826	1352	3.77	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
77	20230818	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-7	5	-0.49	44838292	32018	28.60	1381	1419	1381	1839	991	1415	1400.41	0.74	0	-1840	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	373	13.67	0.58	12	0.12	103.00	2433.00	2415	20220817	-41.70	1352	20230726	4.14	1858	-24.22	20230207	1352	4.14	20230726	2410	-41.58	20220826	1352	4.14	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
78	20230818	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	0	3	0.00	42777684	30553	27.29	1381	1419	1381	1839	991	1415	1400.11	0.74	0	-1029	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	375	13.74	0.58	12	0.12	103.00	2433.00	2415	20220817	-41.41	1352	20230726	4.66	1858	-23.84	20230207	1352	4.66	20230726	2410	-41.29	20220826	1352	4.66	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
79	20230818	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-3	5	-0.21	35403252	25340	22.63	1381	1419	1381	1839	991	1415	1397.13	0.74	0	-699	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	374	13.71	0.58	12	0.10	103.00	2433.00	2415	20220817	-41.53	1352	20230726	4.44	1858	-24.00	20230207	1352	4.44	20230726	2410	-41.41	20220826	1352	4.44	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
80	20230818	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-12	5	-0.85	23658101	17031	15.21	1381	1408	1381	1839	991	1415	1389.12	0.74	0	398	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	372	13.62	0.58	12	0.06	103.00	2433.00	2415	20220817	-41.90	1352	20230726	3.77	1858	-24.49	20230207	1352	3.77	20230726	2410	-41.78	20220826	1352	3.77	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
81	20230818	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-27	5	-1.91	7311710	5294	4.73	1381	1388	1381	1839	991	1415	1381.13	0.74	0	-95	1453	1433	1400	1380	1347	1444	1391	132	424	500	1010	1	1	26493538	368	13.48	0.57	12	0.02	103.00	2433.00	2415	20220817	-42.53	1352	20230726	2.66	1858	-25.30	20230207	1352	2.66	20230726	2410	-42.41	20220826	1352	2.66	20230726	0.88	N	016920	500	132 억		195479	N	N	0	N	00	N
82	20230817	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	28	2	2.02	155992351	111901	36.05	1387	1420	1367	1803	971	1387	1394.02	0.78	0	-9081	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	375	13.74	0.58	12	0.42	103.00	2433.00	2500	20220816	-43.40	1352	20230726	4.66	1858	-23.84	20230207	1352	4.66	20230726	2415	-41.41	20220817	1352	4.66	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
83	20230817	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	30	2	2.16	147001373	105552	34.00	1387	1420	1367	1803	971	1387	1392.69	0.78	0	-9328	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	375	13.76	0.58	12	0.40	103.00	2433.00	2500	20220816	-43.32	1352	20230726	4.81	1858	-23.74	20230207	1352	4.81	20230726	2415	-41.33	20220817	1352	4.81	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
84	20230817	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	24	2	1.73	137352980	98745	31.81	1387	1420	1367	1803	971	1387	1390.99	0.78	0	-9029	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	374	13.70	0.58	12	0.37	103.00	2433.00	2500	20220816	-43.56	1352	20230726	4.36	1858	-24.06	20230207	1352	4.36	20230726	2415	-41.57	20220817	1352	4.36	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
85	20230817	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	25	2	1.80	122477758	88218	28.42	1387	1416	1367	1803	971	1387	1388.35	0.78	0	-9287	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	374	13.71	0.58	12	0.33	103.00	2433.00	2500	20220816	-43.52	1352	20230726	4.44	1858	-24.00	20230207	1352	4.44	20230726	2415	-41.53	20220817	1352	4.44	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
86	20230817	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	10	2	0.72	96581450	69778	22.48	1387	1411	1367	1803	971	1387	1384.12	0.78	0	-9789	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	370	13.56	0.57	12	0.26	103.00	2433.00	2500	20220816	-44.12	1352	20230726	3.33	1858	-24.81	20230207	1352	3.33	20230726	2415	-42.15	20220817	1352	3.33	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
87	20230817	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	13	2	0.94	79943327	57846	18.63	1387	1411	1367	1803	971	1387	1382.00	0.78	0	-10102	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	371	13.59	0.58	12	0.22	103.00	2433.00	2500	20220816	-44.00	1352	20230726	3.55	1858	-24.65	20230207	1352	3.55	20230726	2415	-42.03	20220817	1352	3.55	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
88	20230817	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	0	3	0.00	61968711	44932	14.47	1387	1393	1367	1803	971	1387	1379.17	0.78	0	-9579	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	367	13.47	0.57	12	0.17	103.00	2433.00	2500	20220816	-44.52	1352	20230726	2.59	1858	-25.35	20230207	1352	2.59	20230726	2415	-42.57	20220817	1352	2.59	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
89	20230817	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-9	5	-0.65	8774704	6338	2.04	1387	1387	1378	1803	971	1387	1384.46	0.78	0	-779	1513	1450	1415	1352	1317	1432	1334	132	416	500	990	1	1	26493538	365	13.38	0.57	12	0.02	103.00	2433.00	2500	20220816	-44.88	1352	20230726	1.92	1858	-25.83	20230207	1352	1.92	20230726	2415	-42.94	20220817	1352	1.92	20230726	0.88	N	016920	500	132 억		205656	N	N	0	N	00	N
90	20230816	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-105	5	-7.04	434906561	307439	541.38	1464	1478	1380	1939	1045	1492	1414.70	0.73	0	12817	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	367	13.47	0.57	12	1.16	103.00	2433.00	2540	20220812	-45.39	1352	20230726	2.59	1858	-25.35	20230207	1352	2.59	20230726	2500	-44.52	20220816	1352	2.59	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
91	20230816	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-100	5	-6.70	387450820	273270	481.21	1464	1478	1380	1939	1045	1492	1417.83	0.73	0	20467	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	369	13.51	0.57	12	1.03	103.00	2433.00	2540	20220812	-45.20	1352	20230726	2.96	1858	-25.08	20230207	1352	2.96	20230726	2500	-44.32	20220816	1352	2.96	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
92	20230816	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-75	5	-5.03	220688586	154234	271.60	1464	1478	1417	1939	1045	1492	1430.87	0.73	0	12832	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	375	13.76	0.58	12	0.58	103.00	2433.00	2540	20220812	-44.21	1352	20230726	4.81	1858	-23.74	20230207	1352	4.81	20230726	2500	-43.32	20220816	1352	4.81	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
93	20230816	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-59	5	-3.95	199291460	139164	245.06	1464	1478	1417	1939	1045	1492	1432.06	0.73	0	12353	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	380	13.91	0.59	12	0.53	103.00	2433.00	2540	20220812	-43.58	1352	20230726	5.99	1858	-22.87	20230207	1352	5.99	20230726	2500	-42.68	20220816	1352	5.99	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
94	20230816	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-67	5	-4.49	163535043	114060	200.85	1464	1478	1420	1939	1045	1492	1433.76	0.73	0	13280	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	378	13.83	0.59	12	0.43	103.00	2433.00	2540	20220812	-43.90	1352	20230726	5.40	1858	-23.30	20230207	1352	5.40	20230726	2500	-43.00	20220816	1352	5.40	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
95	20230816	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-66	5	-4.42	129661365	90231	158.89	1464	1478	1420	1939	1045	1492	1436.99	0.73	0	14126	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	378	13.84	0.59	12	0.34	103.00	2433.00	2540	20220812	-43.86	1352	20230726	5.47	1858	-23.25	20230207	1352	5.47	20230726	2500	-42.96	20220816	1352	5.47	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
96	20230816	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-54	5	-3.62	58540336	40404	71.15	1464	1478	1431	1939	1045	1492	1448.87	0.73	0	4865	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	381	13.96	0.59	12	0.15	103.00	2433.00	2540	20220812	-43.39	1352	20230726	6.36	1858	-22.60	20230207	1352	6.36	20230726	2500	-42.48	20220816	1352	6.36	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
97	20230816	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-33	5	-2.21	9567451	6547	11.53	1464	1478	1448	1939	1045	1492	1461.35	0.73	0	-124	1540	1515	1492	1467	1444	1516	1468	132	447	500	1070	1	1	26493538	387	14.17	0.60	12	0.02	103.00	2433.00	2540	20220812	-42.56	1352	20230726	7.91	1858	-21.47	20230207	1352	7.91	20230726	2500	-41.64	20220816	1352	7.91	20230726	0.87	N	016920	500	132 억		192871	N	N	0	N	00	N
98	20230814	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	0	3	0.00	84443277	56758	34.27	1492	1517	1469	1939	1045	1492	1487.77	0.77	0	-10045	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.21	103.00	2433.00	2540	20220812	-41.26	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2500	-40.32	20220816	1352	10.36	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
99	20230814	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-2	5	-0.13	76889008	51686	31.20	1492	1517	1469	1939	1045	1492	1487.62	0.77	0	-9631	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.20	103.00	2433.00	2540	20220812	-41.34	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2500	-40.40	20220816	1352	10.21	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
100	20230814	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-6	5	-0.40	69074653	46437	28.03	1492	1517	1469	1939	1045	1492	1487.49	0.77	0	-8944	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	394	14.43	0.61	12	0.18	103.00	2433.00	2540	20220812	-41.50	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2500	-40.56	20220816	1352	9.91	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
101	20230814	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-5	5	-0.34	64904759	43633	26.34	1492	1517	1469	1939	1045	1492	1487.52	0.77	0	-7037	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	394	14.44	0.61	12	0.16	103.00	2433.00	2540	20220812	-41.46	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2500	-40.52	20220816	1352	9.99	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
102	20230814	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-20	5	-1.34	57474849	38608	23.31	1492	1517	1469	1939	1045	1492	1488.68	0.77	0	-6065	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	390	14.29	0.61	12	0.15	103.00	2433.00	2540	20220812	-42.05	1352	20230726	8.88	1858	-20.78	20230207	1352	8.88	20230726	2500	-41.12	20220816	1352	8.88	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
103	20230814	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	5	2	0.34	47751883	32018	19.33	1492	1517	1469	1939	1045	1492	1491.41	0.77	0	-5579	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	397	14.53	0.62	12	0.12	103.00	2433.00	2540	20220812	-41.06	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	2500	-40.12	20220816	1352	10.72	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
104	20230814	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-15	5	-1.01	30927608	20731	12.52	1492	1503	1469	1939	1045	1492	1491.85	0.77	0	-4088	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	391	14.34	0.61	12	0.08	103.00	2433.00	2540	20220812	-41.85	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2500	-40.92	20220816	1352	9.25	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
105	20230814	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-1	5	-0.07	4475143	2999	1.81	1492	1500	1491	1939	1045	1492	1492.21	0.77	0	-1205	1570	1531	1501	1462	1432	1550	1481	132	447	500	1070	1	1	26493538	395	14.48	0.61	12	0.01	103.00	2433.00	2540	20220812	-41.30	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2500	-40.36	20220816	1352	10.28	20230726	0.87	N	016920	500	132 억		202946	N	N	0	N	00	N
106	20230811	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	7	2	0.47	246227847	163716	123.59	1485	1540	1471	1930	1040	1485	1504.00	0.80	0	-8138	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	395	14.49	0.61	12	0.62	103.00	2433.00	2540	20220812	-41.26	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2540	-41.26	20220812	1352	10.36	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
107	20230811	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-3	5	-0.20	244142694	162315	122.54	1485	1540	1471	1930	1040	1485	1504.13	0.80	0	-8200	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	393	14.39	0.61	12	0.61	103.00	2433.00	2540	20220812	-41.65	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2540	-41.65	20220812	1352	9.62	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
108	20230811	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-6	5	-0.40	191926532	127144	95.99	1485	1540	1471	1930	1040	1485	1509.52	0.80	0	-9407	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	392	14.36	0.61	12	0.48	103.00	2433.00	2540	20220812	-41.77	1352	20230726	9.39	1858	-20.40	20230207	1352	9.39	20230726	2540	-41.77	20220812	1352	9.39	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
109	20230811	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	18	2	1.21	167327947	110606	83.50	1485	1540	1471	1930	1040	1485	1512.83	0.80	0	-9607	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	398	14.59	0.62	12	0.42	103.00	2433.00	2540	20220812	-40.83	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	2540	-40.83	20220812	1352	11.17	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
110	20230811	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	14	2	0.94	152253339	100605	75.95	1485	1540	1471	1930	1040	1485	1513.38	0.80	0	-11534	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	397	14.55	0.62	12	0.38	103.00	2433.00	2540	20220812	-40.98	1352	20230726	10.87	1858	-19.32	20230207	1352	10.87	20230726	2540	-40.98	20220812	1352	10.87	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
111	20230811	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	49	2	3.30	139050326	91835	69.33	1485	1540	1471	1930	1040	1485	1514.13	0.80	0	-11253	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	406	14.89	0.63	12	0.35	103.00	2433.00	2540	20220812	-39.61	1352	20230726	13.46	1858	-17.44	20230207	1352	13.46	20230726	2540	-39.61	20220812	1352	13.46	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
112	20230811	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	29	2	1.95	84067151	55685	42.04	1485	1540	1471	1930	1040	1485	1509.69	0.80	0	-9969	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	401	14.70	0.62	12	0.21	103.00	2433.00	2540	20220812	-40.39	1352	20230726	11.98	1858	-18.51	20230207	1352	11.98	20230726	2540	-40.39	20220812	1352	11.98	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
113	20230811	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-14	5	-0.94	2916039	1967	1.48	1485	1485	1471	1930	1040	1485	1482.48	0.80	0	-363	1549	1517	1488	1456	1427	1502	1441	132	445	500	1060	1	1	26493538	390	14.28	0.60	12	0.01	103.00	2433.00	2540	20220812	-42.09	1352	20230726	8.80	1858	-20.83	20230207	1352	8.80	20230726	2540	-42.09	20220812	1352	8.80	20230726	0.92	N	016920	500	132 억		211114	N	N	0	N	00	N
114	20230810	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-27	5	-1.79	197093860	132361	7.25	1512	1520	1459	1965	1059	1512	1489.08	0.77	0	5852	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	393	14.42	0.61	12	0.50	103.00	2433.00	2570	20220809	-42.22	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2540	-41.54	20220812	1352	9.84	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
115	20230810	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-34	5	-2.25	187867791	126136	6.91	1512	1520	1459	1965	1059	1512	1489.41	0.77	0	6033	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	392	14.35	0.61	12	0.48	103.00	2433.00	2570	20220809	-42.49	1352	20230726	9.32	1858	-20.45	20230207	1352	9.32	20230726	2540	-41.81	20220812	1352	9.32	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
116	20230810	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-30	5	-1.98	180537787	121197	6.64	1512	1520	1459	1965	1059	1512	1489.62	0.77	0	6281	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	393	14.39	0.61	12	0.46	103.00	2433.00	2570	20220809	-42.33	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2540	-41.65	20220812	1352	9.62	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
117	20230810	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-53	5	-3.51	154759382	103908	5.69	1512	1520	1459	1965	1059	1512	1489.39	0.77	0	6092	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	387	14.17	0.60	12	0.39	103.00	2433.00	2570	20220809	-43.23	1352	20230726	7.91	1858	-21.47	20230207	1352	7.91	20230726	2540	-42.56	20220812	1352	7.91	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
118	20230810	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-38	5	-2.51	133173325	89193	4.89	1512	1520	1468	1965	1059	1512	1493.09	0.77	0	6566	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	391	14.31	0.61	12	0.34	103.00	2433.00	2570	20220809	-42.65	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2540	-41.97	20220812	1352	9.02	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
119	20230810	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-24	5	-1.59	115628581	77276	4.23	1512	1520	1475	1965	1059	1512	1496.31	0.77	0	5045	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	394	14.45	0.61	12	0.29	103.00	2433.00	2570	20220809	-42.10	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	2540	-41.42	20220812	1352	10.06	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
120	20230810	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-32	5	-2.12	83382479	55557	3.04	1512	1520	1480	1965	1059	1512	1500.85	0.77	0	5048	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	392	14.37	0.61	12	0.21	103.00	2433.00	2570	20220809	-42.41	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2540	-41.73	20220812	1352	9.47	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
121	20230810	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	6	2	0.40	24327564	16085	0.88	1512	1518	1502	1965	1059	1512	1512.44	0.77	0	4109	1785	1648	1511	1374	1237	1717	1443	132	453	500	1080	1	1	26493538	402	14.74	0.62	12	0.06	103.00	2433.00	2570	20220809	-40.93	1352	20230726	12.28	1858	-18.30	20230207	1352	12.28	20230726	2540	-40.24	20220812	1352	12.28	20230726	0.92	N	016920	500	132 억		203886	N	N	0	N	00	N
122	20230809	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	112	2	8.00	2829529997	1821004	2440.37	1400	1648	1374	1820	980	1400	1553.83	0.78	0	-339	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	401	14.68	0.62	12	6.87	103.00	2433.00	2680	20220808	-43.58	1352	20230726	11.83	1858	-18.62	20230207	1352	11.83	20230726	2570	-41.17	20220809	1352	11.83	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
123	20230809	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	117	2	8.36	2760710772	1775333	2379.17	1400	1648	1374	1820	980	1400	1555.04	0.78	0	1114	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	402	14.73	0.62	12	6.70	103.00	2433.00	2680	20220808	-43.40	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2570	-40.97	20220809	1352	12.20	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
124	20230809	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	68	2	4.86	2561095320	1642125	2200.65	1400	1648	1374	1820	980	1400	1559.62	0.78	0	-8674	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	389	14.25	0.60	12	6.20	103.00	2433.00	2680	20220808	-45.22	1352	20230726	8.58	1858	-20.99	20230207	1352	8.58	20230726	2570	-42.88	20220809	1352	8.58	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
125	20230809	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	139	2	9.93	304265080	208535	279.46	1400	1539	1374	1820	980	1400	1459.06	0.78	0	-5740	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	408	14.94	0.63	12	0.79	103.00	2433.00	2680	20220808	-42.57	1352	20230726	13.83	1858	-17.17	20230207	1352	13.83	20230726	2570	-40.12	20220809	1352	13.83	20230726	0.92	N	016920	500	132 억		207738	Y	N	0	N	00	N
126	20230809	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	10	2	0.71	84667616	61112	81.90	1400	1410	1374	1820	980	1400	1385.45	0.78	0	7936	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	374	13.69	0.58	12	0.23	103.00	2433.00	2680	20220808	-47.39	1352	20230726	4.29	1858	-24.11	20230207	1352	4.29	20230726	2570	-45.14	20220809	1352	4.29	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
127	20230809	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	0	3	0.00	67381874	48750	65.33	1400	1400	1374	1820	980	1400	1382.19	0.78	0	8217	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	371	13.59	0.58	12	0.18	103.00	2433.00	2680	20220808	-47.76	1352	20230726	3.55	1858	-24.65	20230207	1352	3.55	20230726	2570	-45.53	20220809	1352	3.55	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
128	20230809	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-4	5	-0.29	56236342	40778	54.65	1400	1400	1374	1820	980	1400	1379.09	0.78	0	9026	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	370	13.55	0.57	12	0.15	103.00	2433.00	2680	20220808	-47.91	1352	20230726	3.25	1858	-24.87	20230207	1352	3.25	20230726	2570	-45.68	20220809	1352	3.25	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
129	20230809	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-4	5	-0.29	2790078	1995	2.67	1400	1400	1396	1820	980	1400	1398.54	0.78	0	-875	1460	1430	1400	1370	1340	1415	1355	132	420	500	1000	1	1	26493538	370	13.55	0.57	12	0.01	103.00	2433.00	2680	20220808	-47.91	1352	20230726	3.25	1858	-24.87	20230207	1352	3.25	20230726	2570	-45.68	20220809	1352	3.25	20230726	0.92	N	016920	500	132 억		207738	N	N	0	N	00	N
130	20230808	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-25	5	-1.75	102920225	73366	176.18	1425	1430	1370	1852	998	1425	1402.83	0.80	0	-3821	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	371	13.59	0.58	12	0.28	103.00	2433.00	2680	20220808	-47.76	1352	20230726	3.55	1858	-24.65	20230207	1352	3.55	20230726	2680	-47.76	20220808	1352	3.55	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
131	20230808	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-15	5	-1.05	100320791	71509	171.72	1425	1430	1370	1852	998	1425	1402.91	0.80	0	-3087	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	374	13.69	0.58	12	0.27	103.00	2433.00	2680	20220808	-47.39	1352	20230726	4.29	1858	-24.11	20230207	1352	4.29	20230726	2680	-47.39	20220808	1352	4.29	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
132	20230808	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	2	2	0.14	47885275	33861	81.31	1425	1430	1404	1852	998	1425	1414.17	0.80	0	-747	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	378	13.85	0.59	12	0.13	103.00	2433.00	2680	20220808	-46.75	1352	20230726	5.55	1858	-23.20	20230207	1352	5.55	20230726	2680	-46.75	20220808	1352	5.55	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
133	20230808	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-17	5	-1.19	43357764	30671	73.65	1425	1430	1404	1852	998	1425	1413.64	0.80	0	-473	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	373	13.67	0.58	12	0.12	103.00	2433.00	2680	20220808	-47.46	1352	20230726	4.14	1858	-24.22	20230207	1352	4.14	20230726	2680	-47.46	20220808	1352	4.14	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
134	20230808	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-17	5	-1.19	33242893	23484	56.39	1425	1430	1407	1852	998	1425	1415.55	0.80	0	-730	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	373	13.67	0.58	12	0.09	103.00	2433.00	2680	20220808	-47.46	1352	20230726	4.14	1858	-24.22	20230207	1352	4.14	20230726	2680	-47.46	20220808	1352	4.14	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
135	20230808	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	-11	5	-0.77	27279678	19260	46.25	1425	1430	1407	1852	998	1425	1416.39	0.80	0	551	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	375	13.73	0.58	12	0.07	103.00	2433.00	2680	20220808	-47.24	1352	20230726	4.59	1858	-23.90	20230207	1352	4.59	20230726	2680	-47.24	20220808	1352	4.59	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
136	20230808	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	4	2	0.28	23993147	16940	40.68	1425	1430	1407	1852	998	1425	1416.36	0.80	0	676	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	379	13.87	0.59	12	0.06	103.00	2433.00	2680	20220808	-46.68	1352	20230726	5.70	1858	-23.09	20230207	1352	5.70	20230726	2680	-46.68	20220808	1352	5.70	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
137	20230808	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	1	2	0.07	4395359	3084	7.41	1425	1430	1425	1852	998	1425	1425.21	0.80	0	411	1474	1449	1437	1412	1400	1443	1406	132	427	500	1020	1	1	26493538	378	13.84	0.59	12	0.01	103.00	2433.00	2680	20220808	-46.79	1352	20230726	5.47	1858	-23.25	20230207	1352	5.47	20230726	2680	-46.79	20220808	1352	5.47	20230726	0.92	N	016920	500	132 억		211591	N	N	0	N	00	N
138	20230807	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-10	5	-0.70	57046899	39648	84.23	1450	1462	1425	1865	1005	1435	1438.85	0.80	0	-1313	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	378	13.83	0.59	12	0.15	103.00	2433.00	2680	20220808	-46.83	1352	20230726	5.40	1858	-23.30	20230207	1352	5.40	20230726	2680	-46.83	20220808	1352	5.40	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
139	20230807	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	0	3	0.00	53434383	37115	78.85	1450	1462	1425	1865	1005	1435	1439.70	0.80	0	-74	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	380	13.93	0.59	12	0.14	103.00	2433.00	2680	20220808	-46.46	1352	20230726	6.14	1858	-22.77	20230207	1352	6.14	20230726	2680	-46.46	20220808	1352	6.14	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
140	20230807	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	16	2	1.11	24821662	17183	36.50	1450	1462	1435	1865	1005	1435	1444.55	0.80	0	-966	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	384	14.09	0.60	12	0.06	103.00	2433.00	2680	20220808	-45.86	1352	20230726	7.32	1858	-21.91	20230207	1352	7.32	20230726	2680	-45.86	20220808	1352	7.32	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
141	20230807	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	18	2	1.25	24490726	16955	36.02	1450	1462	1435	1865	1005	1435	1444.45	0.80	0	-964	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	385	14.11	0.60	12	0.06	103.00	2433.00	2680	20220808	-45.78	1352	20230726	7.47	1858	-21.80	20230207	1352	7.47	20230726	2680	-45.78	20220808	1352	7.47	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
142	20230807	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	11	2	0.77	21758083	15071	32.02	1450	1462	1435	1865	1005	1435	1443.71	0.80	0	-980	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	383	14.04	0.59	12	0.06	103.00	2433.00	2680	20220808	-46.04	1352	20230726	6.95	1858	-22.17	20230207	1352	6.95	20230726	2680	-46.04	20220808	1352	6.95	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
143	20230807	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	13	2	0.91	19925030	13804	29.32	1450	1462	1435	1865	1005	1435	1443.42	0.80	0	-1276	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	384	14.06	0.60	12	0.05	103.00	2433.00	2680	20220808	-45.97	1352	20230726	7.10	1858	-22.07	20230207	1352	7.10	20230726	2680	-45.97	20220808	1352	7.10	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
144	20230807	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	18	2	1.25	16983896	11771	25.01	1450	1462	1435	1865	1005	1435	1442.86	0.80	0	-1105	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	385	14.11	0.60	12	0.04	103.00	2433.00	2680	20220808	-45.78	1352	20230726	7.47	1858	-21.80	20230207	1352	7.47	20230726	2680	-45.78	20220808	1352	7.47	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
145	20230807	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	0	3	0.00	8168635	5665	12.03	1450	1450	1435	1865	1005	1435	1441.95	0.80	0	140	1482	1458	1445	1421	1408	1452	1415	132	430	500	1030	1	1	26493538	380	13.93	0.59	12	0.02	103.00	2433.00	2680	20220808	-46.46	1352	20230726	6.14	1858	-22.77	20230207	1352	6.14	20230726	2680	-46.46	20220808	1352	6.14	20230726	0.92	N	016920	500	132 억		212936	N	N	0	N	00	N
146	20230804	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-4	5	-0.28	67318530	46546	82.22	1439	1469	1432	1870	1008	1439	1446.28	0.82	0	-4248	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	380	13.93	0.59	12	0.18	103.00	2433.00	2680	20220808	-46.46	1352	20230726	6.14	1858	-22.77	20230207	1352	6.14	20230726	2680	-46.46	20220808	1352	6.14	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
147	20230804	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-5	5	-0.35	54405782	37546	66.32	1439	1469	1434	1870	1008	1439	1449.04	0.82	0	-3497	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	380	13.92	0.59	12	0.14	103.00	2433.00	2680	20220808	-46.49	1352	20230726	6.07	1858	-22.82	20230207	1352	6.07	20230726	2680	-46.49	20220808	1352	6.07	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
148	20230804	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	24	2	1.67	40011164	27625	48.80	1439	1463	1437	1870	1008	1439	1448.37	0.82	0	-2280	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	388	14.20	0.60	12	0.10	103.00	2433.00	2680	20220808	-45.41	1352	20230726	8.21	1858	-21.26	20230207	1352	8.21	20230726	2680	-45.41	20220808	1352	8.21	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
149	20230804	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	17	2	1.18	32902107	22747	40.18	1439	1456	1437	1870	1008	1439	1446.44	0.82	0	-2000	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	386	14.14	0.60	12	0.09	103.00	2433.00	2680	20220808	-45.67	1352	20230726	7.69	1858	-21.64	20230207	1352	7.69	20230726	2680	-45.67	20220808	1352	7.69	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
150	20230804	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	17	2	1.18	27227745	18848	33.29	1439	1456	1437	1870	1008	1439	1444.60	0.82	0	-1508	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	386	14.14	0.60	12	0.07	103.00	2433.00	2680	20220808	-45.67	1352	20230726	7.69	1858	-21.64	20230207	1352	7.69	20230726	2680	-45.67	20220808	1352	7.69	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
151	20230804	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	1	2	0.07	10660892	7392	13.06	1439	1455	1437	1870	1008	1439	1442.22	0.82	0	563	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	382	13.98	0.59	12	0.03	103.00	2433.00	2680	20220808	-46.27	1352	20230726	6.51	1858	-22.50	20230207	1352	6.51	20230726	2680	-46.27	20220808	1352	6.51	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
152	20230804	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-1	5	-0.07	7595195	5265	9.30	1439	1455	1437	1870	1008	1439	1442.58	0.82	0	198	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	381	13.96	0.59	12	0.02	103.00	2433.00	2680	20220808	-46.34	1352	20230726	6.36	1858	-22.60	20230207	1352	6.36	20230726	2680	-46.34	20220808	1352	6.36	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
153	20230804	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	0	3	0.00	1424610	990	1.75	1439	1439	1439	1870	1008	1439	1439.00	0.82	0	476	1507	1473	1445	1411	1383	1459	1397	132	431	500	1030	1	1	26493538	381	13.97	0.59	12	0.00	103.00	2433.00	2680	20220808	-46.31	1352	20230726	6.43	1858	-22.55	20230207	1352	6.43	20230726	2680	-46.31	20220808	1352	6.43	20230726	0.93	N	016920	500	132 억		217207	N	N	0	N	00	N
154	20230803	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-38	5	-2.57	79222532	54819	160.07	1476	1479	1417	1920	1034	1477	1445.17	0.84	0	-6943	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	381	13.97	0.59	12	0.21	103.00	2433.00	2680	20220808	-46.31	1352	20230726	6.43	1858	-22.55	20230207	1352	6.43	20230726	2680	-46.31	20220808	1352	6.43	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
155	20230803	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-11	5	-0.74	66522289	45998	134.32	1476	1479	1417	1920	1034	1477	1446.20	0.84	0	-6682	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	388	14.23	0.60	12	0.17	103.00	2433.00	2680	20220808	-45.30	1352	20230726	8.43	1858	-21.10	20230207	1352	8.43	20230726	2680	-45.30	20220808	1352	8.43	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
156	20230803	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-30	5	-2.03	61372712	42480	124.04	1476	1479	1417	1920	1034	1477	1444.74	0.84	0	-5169	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	383	14.05	0.59	12	0.16	103.00	2433.00	2680	20220808	-46.01	1352	20230726	7.03	1858	-22.12	20230207	1352	7.03	20230726	2680	-46.01	20220808	1352	7.03	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
157	20230803	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-40	5	-2.71	42785858	29736	86.83	1476	1477	1417	1920	1034	1477	1438.86	0.84	0	-4996	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	381	13.95	0.59	12	0.11	103.00	2433.00	2680	20220808	-46.38	1352	20230726	6.29	1858	-22.66	20230207	1352	6.29	20230726	2680	-46.38	20220808	1352	6.29	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
158	20230803	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	-41	5	-2.78	33932585	23571	68.83	1476	1477	1417	1920	1034	1477	1439.59	0.84	0	-3182	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	380	13.94	0.59	12	0.09	103.00	2433.00	2680	20220808	-46.42	1352	20230726	6.21	1858	-22.71	20230207	1352	6.21	20230726	2680	-46.42	20220808	1352	6.21	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
159	20230803	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-40	5	-2.71	29358919	20386	59.53	1476	1477	1417	1920	1034	1477	1440.15	0.84	0	-2508	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	381	13.95	0.59	12	0.08	103.00	2433.00	2680	20220808	-46.38	1352	20230726	6.29	1858	-22.66	20230207	1352	6.29	20230726	2680	-46.38	20220808	1352	6.29	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
160	20230803	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-25	5	-1.69	19026065	13228	38.63	1476	1477	1417	1920	1034	1477	1438.32	0.84	0	-956	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	385	14.10	0.60	12	0.05	103.00	2433.00	2680	20220808	-45.82	1352	20230726	7.40	1858	-21.85	20230207	1352	7.40	20230726	2680	-45.82	20220808	1352	7.40	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
161	20230803	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-14	5	-0.95	1256722	855	2.50	1476	1477	1463	1920	1034	1477	1469.85	0.84	0	-416	1517	1496	1479	1458	1441	1488	1450	132	443	500	1060	1	1	26493538	388	14.20	0.60	12	0.00	103.00	2433.00	2680	20220808	-45.41	1352	20230726	8.21	1858	-21.26	20230207	1352	8.21	20230726	2680	-45.41	20220808	1352	8.21	20230726	0.92	N	016920	500	132 억		223683	N	N	0	N	00	N
162	20230802	160253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	2	2	0.14	50261901	33962	83.30	1500	1500	1462	1917	1033	1475	1479.95	0.86	0	-4045	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	391	14.34	0.61	12	0.13	103.00	2433.00	2680	20220808	-44.89	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2680	-44.89	20220808	1352	9.25	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
163	20230802	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	2	2	0.14	49263070	33284	81.64	1500	1500	1462	1917	1033	1475	1480.08	0.86	0	-4017	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	391	14.34	0.61	12	0.13	103.00	2433.00	2680	20220808	-44.89	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2680	-44.89	20220808	1352	9.25	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
164	20230802	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-13	5	-0.88	47275685	31930	78.32	1500	1500	1462	1917	1033	1475	1480.60	0.86	0	-3755	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	387	14.19	0.60	12	0.12	103.00	2433.00	2680	20220808	-45.45	1352	20230726	8.14	1858	-21.31	20230207	1352	8.14	20230726	2680	-45.45	20220808	1352	8.14	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
165	20230802	130253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-6	5	-0.41	39886490	26897	65.97	1500	1500	1469	1917	1033	1475	1482.93	0.86	0	-1598	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	389	14.26	0.60	12	0.10	103.00	2433.00	2680	20220808	-45.19	1352	20230726	8.65	1858	-20.94	20230207	1352	8.65	20230726	2680	-45.19	20220808	1352	8.65	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
166	20230802	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	0	3	0.00	35982714	24243	59.46	1500	1500	1475	1917	1033	1475	1484.25	0.86	0	-1063	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	391	14.32	0.61	12	0.09	103.00	2433.00	2680	20220808	-44.96	1352	20230726	9.10	1858	-20.61	20230207	1352	9.10	20230726	2680	-44.96	20220808	1352	9.10	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
167	20230802	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	13	2	0.88	26592234	17920	43.95	1500	1500	1475	1917	1033	1475	1483.94	0.86	0	-983	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	394	14.45	0.61	12	0.07	103.00	2433.00	2680	20220808	-44.48	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	2680	-44.48	20220808	1352	10.06	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
168	20230802	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	8	2	0.54	10746218	7219	17.71	1500	1500	1482	1917	1033	1475	1488.60	0.86	0	-147	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	393	14.40	0.61	12	0.03	103.00	2433.00	2680	20220808	-44.66	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2680	-44.66	20220808	1352	9.69	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
169	20230802	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	15	2	1.02	1555570	1038	2.55	1500	1500	1487	1917	1033	1475	1498.62	0.86	0	-151	1547	1511	1468	1432	1389	1489	1410	132	442	500	1060	1	1	26493538	395	14.47	0.61	12	0.00	103.00	2433.00	2680	20220808	-44.40	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2680	-44.40	20220808	1352	10.21	20230726	0.92	N	016920	500	132 억		227776	N	N	0	N	00	N
170	20230801	160253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-7	5	-0.47	60351187	40735	106.78	1482	1504	1425	1926	1038	1482	1481.56	0.86	0	-1051	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	391	14.32	0.61	12	0.15	103.00	2433.00	2680	20220808	-44.96	1352	20230726	9.10	1858	-20.61	20230207	1352	9.10	20230726	2680	-44.96	20220808	1352	9.10	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
171	20230801	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-5	5	-0.34	58443872	39441	103.39	1482	1504	1425	1926	1038	1482	1481.81	0.86	0	-1014	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	391	14.34	0.61	12	0.15	103.00	2433.00	2680	20220808	-44.89	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2680	-44.89	20220808	1352	9.25	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
172	20230801	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-5	5	-0.34	57571023	38850	101.84	1482	1504	1425	1926	1038	1482	1481.88	0.86	0	-847	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	391	14.34	0.61	12	0.15	103.00	2433.00	2680	20220808	-44.89	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2680	-44.89	20220808	1352	9.25	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
173	20230801	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	3	2	0.20	48372749	32612	85.49	1482	1504	1425	1926	1038	1482	1483.28	0.86	0	1803	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	393	14.42	0.61	12	0.12	103.00	2433.00	2680	20220808	-44.59	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2680	-44.59	20220808	1352	9.84	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
174	20230801	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	0	3	0.00	44247969	29830	78.20	1482	1504	1425	1926	1038	1482	1483.34	0.86	0	2062	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	393	14.39	0.61	12	0.11	103.00	2433.00	2680	20220808	-44.70	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2680	-44.70	20220808	1352	9.62	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
175	20230801	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	0	3	0.00	37942467	25571	67.03	1482	1504	1425	1926	1038	1482	1483.81	0.86	0	3088	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	393	14.39	0.61	12	0.10	103.00	2433.00	2680	20220808	-44.70	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2680	-44.70	20220808	1352	9.62	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
176	20230801	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	3	2	0.20	32905504	22168	58.11	1482	1504	1425	1926	1038	1482	1484.37	0.86	0	3920	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	393	14.42	0.61	12	0.08	103.00	2433.00	2680	20220808	-44.59	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2680	-44.59	20220808	1352	9.84	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N
177	20230801	090249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	0	3	0.00	1710228	1154	3.03	1482	1482	1482	1926	1038	1482	1482.00	0.86	0	0	1526	1503	1484	1461	1442	1494	1452	132	444	500	1060	1	1	26493538	393	14.39	0.61	12	0.00	103.00	2433.00	2680	20220808	-44.70	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2680	-44.70	20220808	1352	9.62	20230726	0.92	N	016920	500	132 억		228827	N	N	0	N	00	N