KissMeData/204840/price/prices-20240801.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	20240830	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	2	2	0.19	68288134	66537	70.53	1028	1048	1017	1336	720	1028	1026.32	0.50	0	-563	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	790	-17.17	5.23	12	0.09	-60.00	197.00	1830	20231121	-43.72	710	20230824	45.07	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	717	43.65	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
3	20240830	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	0	3	0.00	67043584	65327	69.24	1028	1048	1017	1336	720	1028	1026.28	0.50	0	86	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	788	-17.13	5.22	12	0.09	-60.00	197.00	1830	20231121	-43.83	710	20230824	44.79	1540	-33.25	20240306	988	4.05	20240709	1830	-43.83	20231121	717	43.38	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
4	20240830	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	-1	5	-0.10	37917443	36826	39.03	1028	1048	1021	1336	720	1028	1029.64	0.50	0	-7817	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	788	-17.12	5.21	12	0.05	-60.00	197.00	1830	20231121	-43.88	710	20230824	44.65	1540	-33.31	20240306	988	3.95	20240709	1830	-43.88	20231121	717	43.24	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
5	20240830	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	2	2	0.19	12477605	12056	12.78	1028	1048	1028	1336	720	1028	1034.97	0.50	0	-779	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	790	-17.17	5.23	12	0.02	-60.00	197.00	1830	20231121	-43.72	710	20230824	45.07	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	717	43.65	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
6	20240830	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	7	2	0.68	8541630	8242	8.74	1028	1048	1028	1336	720	1028	1036.35	0.50	0	-983	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	794	-17.25	5.25	12	0.01	-60.00	197.00	1830	20231121	-43.44	710	20230824	45.77	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	717	44.35	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
7	20240830	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	10	2	0.97	6638593	6406	6.79	1028	1048	1028	1336	720	1028	1036.31	0.50	0	-813	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	796	-17.30	5.27	12	0.01	-60.00	197.00	1830	20231121	-43.28	710	20230824	46.20	1540	-32.60	20240306	988	5.06	20240709	1830	-43.28	20231121	717	44.77	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
8	20240830	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	11	2	1.07	3041397	2944	3.12	1028	1048	1028	1336	720	1028	1033.08	0.50	0	-263	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	797	-17.32	5.27	12	0.00	-60.00	197.00	1830	20231121	-43.22	710	20230824	46.34	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	717	44.91	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
9	20240830	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	20	2	1.95	103848	101	0.11	1028	1048	1028	1336	720	1028	1028.20	0.50	0	0	1042	1034	1027	1019	1012	1031	1016	77	308	100	670	1	1	76699394	804	-17.47	5.32	12	0.00	-60.00	197.00	1830	20231121	-42.73	710	20230824	47.61	1540	-31.95	20240306	988	6.07	20240709	1830	-42.73	20231121	717	46.16	20230831	0.08	N	204840	100	76 억		387015	N	N	0	N	00	N
10	20240829	160945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	-4	5	-0.39	96619649	94322	215.40	1035	1035	1020	1341	723	1032	1024.36	0.48	0	20222	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	788	-17.13	5.22	12	0.12	-60.00	197.00	1830	20231121	-43.83	705	20230823	45.82	1540	-33.25	20240306	988	4.05	20240709	1830	-43.83	20231121	717	43.38	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
11	20240829	150954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-9	5	-0.87	95656254	93385	213.26	1035	1035	1020	1341	723	1032	1024.32	0.48	0	20222	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	785	-17.05	5.19	12	0.12	-60.00	197.00	1830	20231121	-44.10	705	20230823	45.11	1540	-33.57	20240306	988	3.54	20240709	1830	-44.10	20231121	717	42.68	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
12	20240829	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	-3	5	-0.29	73505333	71792	163.95	1035	1035	1020	1341	723	1032	1023.87	0.48	0	16263	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	789	-17.15	5.22	12	0.09	-60.00	197.00	1830	20231121	-43.77	705	20230823	45.96	1540	-33.18	20240306	988	4.15	20240709	1830	-43.77	20231121	717	43.51	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
13	20240829	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-2	5	-0.19	67214360	65675	149.98	1035	1035	1020	1341	723	1032	1023.44	0.48	0	16236	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	790	-17.17	5.23	12	0.09	-60.00	197.00	1830	20231121	-43.72	705	20230823	46.10	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	717	43.65	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
14	20240829	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	-5	5	-0.48	53127780	51953	118.64	1035	1035	1020	1341	723	1032	1022.61	0.48	0	15141	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	788	-17.12	5.21	12	0.07	-60.00	197.00	1830	20231121	-43.88	705	20230823	45.67	1540	-33.31	20240306	988	3.95	20240709	1830	-43.88	20231121	717	43.24	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
15	20240829	110953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-8	5	-0.78	46893549	45863	104.73	1035	1035	1020	1341	723	1032	1022.47	0.48	0	15247	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	785	-17.07	5.20	12	0.06	-60.00	197.00	1830	20231121	-44.04	705	20230823	45.25	1540	-33.51	20240306	988	3.64	20240709	1830	-44.04	20231121	717	42.82	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
16	20240829	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	-7	5	-0.68	39985013	39121	89.34	1035	1035	1020	1341	723	1032	1022.09	0.48	0	14112	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	786	-17.08	5.20	12	0.05	-60.00	197.00	1830	20231121	-43.99	705	20230823	45.39	1540	-33.44	20240306	988	3.74	20240709	1830	-43.99	20231121	717	42.96	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
17	20240829	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	3	2	0.29	49680	48	0.11	1035	1035	1035	1341	723	1032	1035.00	0.48	0	-48	1066	1048	1037	1019	1008	1058	1029	77	309	100	680	1	1	76699394	794	-17.25	5.25	12	0.00	-60.00	197.00	1830	20231121	-43.44	705	20230823	46.81	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	717	44.35	20230831	0.08	N	204840	100	76 억		366793	N	N	0	N	00	N
18	20240828	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	2	2	0.19	45267000	43790	45.51	1030	1055	1026	1339	721	1030	1033.73	0.49	0	-10146	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	792	-17.20	5.24	12	0.06	-60.00	197.00	1830	20231121	-43.61	705	20230822	46.38	1540	-32.99	20240306	988	4.45	20240709	1830	-43.61	20231121	717	43.93	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
19	20240828	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	2	2	0.19	43031545	41624	43.26	1030	1055	1026	1339	721	1030	1033.82	0.49	0	-10146	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	792	-17.20	5.24	12	0.05	-60.00	197.00	1830	20231121	-43.61	705	20230822	46.38	1540	-32.99	20240306	988	4.45	20240709	1830	-43.61	20231121	717	43.93	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
20	20240828	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	8	2	0.78	31198386	30173	31.36	1030	1055	1026	1339	721	1030	1033.98	0.49	0	-4404	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	796	-17.30	5.27	12	0.04	-60.00	197.00	1830	20231121	-43.28	705	20230822	47.23	1540	-32.60	20240306	988	5.06	20240709	1830	-43.28	20231121	717	44.77	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
21	20240828	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	7	2	0.68	22487109	21759	22.61	1030	1055	1026	1339	721	1030	1033.46	0.49	0	-5335	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	795	-17.28	5.26	12	0.03	-60.00	197.00	1830	20231121	-43.33	705	20230822	47.09	1540	-32.66	20240306	988	4.96	20240709	1830	-43.33	20231121	717	44.63	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
22	20240828	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	9	2	0.87	15446773	14973	15.56	1030	1055	1026	1339	721	1030	1031.64	0.49	0	-1365	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	797	-17.32	5.27	12	0.02	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	717	44.91	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
23	20240828	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	3	2	0.29	12501619	12134	12.61	1030	1055	1026	1339	721	1030	1030.30	0.49	0	-1790	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	792	-17.22	5.24	12	0.02	-60.00	197.00	1830	20231121	-43.55	705	20230822	46.52	1540	-32.92	20240306	988	4.55	20240709	1830	-43.55	20231121	717	44.07	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
24	20240828	100953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	8	2	0.78	8145273	7900	8.21	1030	1055	1026	1339	721	1030	1031.05	0.49	0	-1773	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	796	-17.30	5.27	12	0.01	-60.00	197.00	1830	20231121	-43.28	705	20230822	47.23	1540	-32.60	20240306	988	5.06	20240709	1830	-43.28	20231121	717	44.77	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
25	20240828	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	18	2	1.75	3558344	3454	3.59	1030	1055	1027	1339	721	1030	1030.21	0.49	0	214	1048	1038	1030	1020	1012	1039	1021	77	309	100	670	1	1	76699394	804	-17.47	5.32	12	0.00	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	988	6.07	20240709	1830	-42.73	20231121	717	46.16	20230831	0.08	N	204840	100	76 억		376939	N	N	0	N	00	N
26	20240827	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	0	3	0.00	98945873	96224	115.38	1030	1040	1022	1339	721	1030	1028.29	0.47	0	14057	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	790	-17.17	5.23	12	0.13	-60.00	197.00	1830	20231121	-43.72	705	20230822	46.10	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	717	43.65	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
27	20240827	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	6	2	0.58	96883812	94222	112.98	1030	1040	1022	1339	721	1030	1028.25	0.47	0	14058	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	795	-17.27	5.26	12	0.12	-60.00	197.00	1830	20231121	-43.39	705	20230822	46.95	1540	-32.73	20240306	988	4.86	20240709	1830	-43.39	20231121	717	44.49	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
28	20240827	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	3	2	0.29	82569083	80332	96.33	1030	1040	1022	1339	721	1030	1027.85	0.47	0	2652	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	792	-17.22	5.24	12	0.10	-60.00	197.00	1830	20231121	-43.55	705	20230822	46.52	1540	-32.92	20240306	988	4.55	20240709	1830	-43.55	20231121	717	44.07	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
29	20240827	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	6	2	0.58	78080189	75971	91.10	1030	1040	1022	1339	721	1030	1027.76	0.47	0	2028	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	795	-17.27	5.26	12	0.10	-60.00	197.00	1830	20231121	-43.39	705	20230822	46.95	1540	-32.73	20240306	988	4.86	20240709	1830	-43.39	20231121	717	44.49	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
30	20240827	120932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	10	2	0.97	47126747	45734	54.84	1030	1040	1023	1339	721	1030	1030.45	0.47	0	1545	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	798	-17.33	5.28	12	0.06	-60.00	197.00	1830	20231121	-43.17	705	20230822	47.52	1540	-32.47	20240306	988	5.26	20240709	1830	-43.17	20231121	717	45.05	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
31	20240827	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	2	2	0.19	41664345	40468	48.53	1030	1039	1023	1339	721	1030	1029.56	0.47	0	526	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	792	-17.20	5.24	12	0.05	-60.00	197.00	1830	20231121	-43.61	705	20230822	46.38	1540	-32.99	20240306	988	4.45	20240709	1830	-43.61	20231121	717	43.93	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
32	20240827	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	7	2	0.68	19924584	19299	23.14	1030	1039	1030	1339	721	1030	1032.42	0.47	0	-2109	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	795	-17.28	5.26	12	0.03	-60.00	197.00	1830	20231121	-43.33	705	20230822	47.09	1540	-32.66	20240306	988	4.96	20240709	1830	-43.33	20231121	717	44.63	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
33	20240827	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	8	2	0.78	13063060	12667	15.19	1030	1039	1030	1339	721	1030	1031.27	0.47	0	-3523	1082	1056	1043	1017	1004	1049	1010	77	309	100	670	1	1	76699394	796	-17.30	5.27	12	0.02	-60.00	197.00	1830	20231121	-43.28	705	20230822	47.23	1540	-32.60	20240306	988	5.06	20240709	1830	-43.28	20231121	717	44.77	20230831	0.08	N	204840	100	76 억		362881	N	N	0	N	00	N
34	20240826	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-24	5	-2.28	85276473	82095	64.13	1069	1069	1030	1370	738	1054	1038.75	0.49	0	-12291	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	790	-17.17	5.23	12	0.11	-60.00	197.00	1830	20231121	-43.72	705	20230822	46.10	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	717	43.65	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
35	20240826	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-13	5	-1.23	71420254	68673	53.65	1069	1069	1035	1370	738	1054	1040.00	0.49	0	-11838	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	798	-17.35	5.28	12	0.09	-60.00	197.00	1830	20231121	-43.11	705	20230822	47.66	1540	-32.40	20240306	988	5.36	20240709	1830	-43.11	20231121	717	45.19	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
36	20240826	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	-12	5	-1.14	52674160	50598	39.53	1069	1069	1035	1370	738	1054	1041.03	0.49	0	-5547	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	799	-17.37	5.29	12	0.07	-60.00	197.00	1830	20231121	-43.06	705	20230822	47.80	1540	-32.34	20240306	988	5.47	20240709	1830	-43.06	20231121	717	45.33	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
37	20240826	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-15	5	-1.42	52323491	50261	39.26	1069	1069	1035	1370	738	1054	1041.04	0.49	0	-5543	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	797	-17.32	5.27	12	0.07	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	717	44.91	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
38	20240826	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	-11	5	-1.04	34794468	33384	26.08	1069	1069	1035	1370	738	1054	1042.25	0.49	0	-3092	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	800	-17.38	5.29	12	0.04	-60.00	197.00	1830	20231121	-43.01	705	20230822	47.94	1540	-32.27	20240306	988	5.57	20240709	1830	-43.01	20231121	717	45.47	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
39	20240826	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-15	5	-1.42	27344128	26201	20.47	1069	1069	1035	1370	738	1054	1043.63	0.49	0	-1904	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	797	-17.32	5.27	12	0.03	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	717	44.91	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
40	20240826	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-3	5	-0.28	16624281	15907	12.43	1069	1069	1038	1370	738	1054	1045.09	0.49	0	1683	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	806	-17.52	5.34	12	0.02	-60.00	197.00	1830	20231121	-42.57	705	20230822	49.08	1540	-31.75	20240306	988	6.38	20240709	1830	-42.57	20231121	717	46.58	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
41	20240826	090920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	11	2	1.04	51103	48	0.04	1069	1069	1055	1370	738	1054	1064.65	0.49	0	-17	1090	1072	1051	1033	1012	1081	1042	77	316	100	690	1	1	76699394	817	-17.75	5.41	12	0.00	-60.00	197.00	1830	20231121	-41.80	705	20230822	51.06	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	717	48.54	20230831	0.08	N	204840	100	76 억		375170	N	N	0	N	00	N
42	20240823	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	0	3	0.00	134204324	127997	115.60	1043	1069	1030	1370	738	1054	1048.50	0.49	0	318	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	808	-17.57	5.35	12	0.17	-60.00	197.00	1830	20231121	-42.40	705	20230822	49.50	1540	-31.56	20240306	988	6.68	20240709	1830	-42.40	20231121	705	49.50	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
43	20240823	150923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	2	2	0.19	130664347	124637	112.57	1043	1069	1030	1370	738	1054	1048.36	0.49	0	425	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	810	-17.60	5.36	12	0.16	-60.00	197.00	1830	20231121	-42.30	705	20230822	49.79	1540	-31.43	20240306	988	6.88	20240709	1830	-42.30	20231121	705	49.79	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
44	20240823	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	5	2	0.47	119181012	113748	102.73	1043	1069	1030	1370	738	1054	1047.76	0.49	0	5644	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	812	-17.65	5.38	12	0.15	-60.00	197.00	1830	20231121	-42.13	705	20230822	50.21	1540	-31.23	20240306	988	7.19	20240709	1830	-42.13	20231121	705	50.21	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
45	20240823	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	7	2	0.66	111054368	106111	95.84	1043	1069	1030	1370	738	1054	1046.59	0.49	0	5919	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	814	-17.68	5.39	12	0.14	-60.00	197.00	1830	20231121	-42.02	705	20230822	50.50	1540	-31.10	20240306	988	7.39	20240709	1830	-42.02	20231121	705	50.50	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
46	20240823	120920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-3	5	-0.28	105515533	100855	91.09	1043	1069	1030	1370	738	1054	1046.21	0.49	0	5780	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	806	-17.52	5.34	12	0.13	-60.00	197.00	1830	20231121	-42.57	705	20230822	49.08	1540	-31.75	20240306	988	6.38	20240709	1830	-42.57	20231121	705	49.08	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
47	20240823	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-6	5	-0.57	95366700	91192	82.36	1043	1069	1030	1370	738	1054	1045.78	0.49	0	8964	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	804	-17.47	5.32	12	0.12	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	988	6.07	20240709	1830	-42.73	20231121	705	48.65	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
48	20240823	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	9	2	0.85	29704435	28179	25.45	1043	1069	1043	1370	738	1054	1054.13	0.49	0	673	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	815	-17.72	5.40	12	0.04	-60.00	197.00	1830	20231121	-41.91	705	20230822	50.78	1540	-30.97	20240306	988	7.59	20240709	1830	-41.91	20231121	705	50.78	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
49	20240823	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	6	2	0.57	12436319	11882	10.73	1043	1061	1043	1370	738	1054	1046.65	0.49	0	310	1138	1096	1074	1032	1010	1085	1021	77	316	100	690	1	1	76699394	813	-17.67	5.38	12	0.02	-60.00	197.00	1830	20231121	-42.08	705	20230822	50.35	1540	-31.17	20240306	988	7.29	20240709	1830	-42.08	20231121	705	50.35	20230823	0.08	N	204840	100	76 억		374852	N	N	0	N	00	N
50	20240822	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-22	5	-2.04	117488902	110665	125.17	1084	1116	1052	1398	754	1076	1061.70	0.53	0	-32740	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	808	-17.57	5.35	12	0.14	-60.00	197.00	1830	20231121	-42.40	705	20230822	49.50	1540	-31.56	20240306	988	6.68	20240709	1830	-42.40	20231121	705	49.50	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
51	20240822	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-21	5	-1.95	114125760	107478	121.56	1084	1116	1052	1398	754	1076	1061.85	0.53	0	-32435	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	809	-17.58	5.36	12	0.14	-60.00	197.00	1830	20231121	-42.35	705	20230822	49.65	1540	-31.49	20240306	988	6.78	20240709	1830	-42.35	20231121	705	49.65	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
52	20240822	140923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-21	5	-1.95	99493557	93592	105.86	1084	1116	1052	1398	754	1076	1063.06	0.53	0	-28489	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	809	-17.58	5.36	12	0.12	-60.00	197.00	1830	20231121	-42.35	705	20230822	49.65	1540	-31.49	20240306	988	6.78	20240709	1830	-42.35	20231121	705	49.65	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
53	20240822	130923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	-19	5	-1.77	97029011	91257	103.21	1084	1116	1052	1398	754	1076	1063.25	0.53	0	-26378	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	811	-17.62	5.37	12	0.12	-60.00	197.00	1830	20231121	-42.24	705	20230822	49.93	1540	-31.36	20240306	988	6.98	20240709	1830	-42.24	20231121	705	49.93	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
54	20240822	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-17	5	-1.58	72919953	68408	77.37	1084	1116	1053	1398	754	1076	1065.96	0.53	0	-21506	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	812	-17.65	5.38	12	0.09	-60.00	197.00	1830	20231121	-42.13	705	20230822	50.21	1540	-31.23	20240306	988	7.19	20240709	1830	-42.13	20231121	705	50.21	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
55	20240822	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-6	5	-0.56	40056533	37325	42.22	1084	1116	1061	1398	754	1076	1073.18	0.53	0	-15161	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	821	-17.83	5.43	12	0.05	-60.00	197.00	1830	20231121	-41.53	705	20230822	51.77	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	705	51.77	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
56	20240822	100918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-3	5	-0.28	15024200	13919	15.74	1084	1116	1072	1398	754	1076	1079.40	0.53	0	-5794	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	823	-17.88	5.45	12	0.02	-60.00	197.00	1830	20231121	-41.37	705	20230822	52.20	1540	-30.32	20240306	988	8.60	20240709	1830	-41.37	20231121	705	52.20	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
57	20240822	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	40	2	3.72	1843916	1701	1.92	1084	1116	1084	1398	754	1076	1084.02	0.53	0	-101	1134	1104	1090	1060	1046	1098	1054	77	322	100	710	1	1	76699394	856	-18.60	5.66	12	0.00	-60.00	197.00	1830	20231121	-39.02	705	20230822	58.30	1540	-27.53	20240306	988	12.96	20240709	1830	-39.02	20231121	705	58.30	20230822	0.08	N	204840	100	76 억		407090	N	N	0	N	00	N
58	20240821	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-32	5	-2.89	96282076	88172	92.13	1100	1120	1076	1440	776	1108	1091.98	0.55	0	-15749	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	825	-17.93	5.46	12	0.11	-60.00	197.00	1830	20231121	-41.20	705	20230822	52.62	1540	-30.13	20240306	988	8.91	20240709	1830	-41.20	20231121	705	52.62	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
59	20240821	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-23	5	-2.08	89181875	81584	85.25	1100	1120	1076	1440	776	1108	1093.13	0.55	0	-14719	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	832	-18.08	5.51	12	0.11	-60.00	197.00	1830	20231121	-40.71	705	20230822	53.90	1540	-29.55	20240306	988	9.82	20240709	1830	-40.71	20231121	705	53.90	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
60	20240821	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-13	5	-1.17	65874323	60086	62.79	1100	1120	1084	1440	776	1108	1096.33	0.55	0	-10256	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	840	-18.25	5.56	12	0.08	-60.00	197.00	1830	20231121	-40.16	705	20230822	55.32	1540	-28.90	20240306	988	10.83	20240709	1830	-40.16	20231121	705	55.32	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
61	20240821	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-15	5	-1.35	57791464	52661	55.03	1100	1120	1084	1440	776	1108	1097.42	0.55	0	-6712	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	838	-18.22	5.55	12	0.07	-60.00	197.00	1830	20231121	-40.27	705	20230822	55.04	1540	-29.03	20240306	988	10.63	20240709	1830	-40.27	20231121	705	55.04	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
62	20240821	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-11	5	-0.99	56682874	51647	53.97	1100	1120	1084	1440	776	1108	1097.51	0.55	0	-5894	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	841	-18.28	5.57	12	0.07	-60.00	197.00	1830	20231121	-40.05	705	20230822	55.60	1540	-28.77	20240306	988	11.03	20240709	1830	-40.05	20231121	705	55.60	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
63	20240821	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-18	5	-1.62	52990052	48268	50.44	1100	1120	1084	1440	776	1108	1097.83	0.55	0	-4360	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	836	-18.17	5.53	12	0.06	-60.00	197.00	1830	20231121	-40.44	705	20230822	54.61	1540	-29.22	20240306	988	10.32	20240709	1830	-40.44	20231121	705	54.61	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
64	20240821	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-12	5	-1.08	29164074	26425	27.61	1100	1120	1093	1440	776	1108	1103.65	0.55	0	150	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	841	-18.27	5.56	12	0.03	-60.00	197.00	1830	20231121	-40.11	705	20230822	55.46	1540	-28.83	20240306	988	10.93	20240709	1830	-40.11	20231121	705	55.46	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
65	20240821	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	9	2	0.81	3761790	3416	3.57	1100	1120	1093	1440	776	1108	1101.23	0.55	0	1311	1130	1118	1100	1088	1070	1125	1095	77	332	100	730	1	1	76699394	857	-18.62	5.67	12	0.00	-60.00	197.00	1830	20231121	-38.96	705	20230822	58.44	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	705	58.44	20230822	0.08	N	204840	100	76 억		422839	N	N	0	N	00	N
66	20240820	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	19	2	1.74	104500892	95665	123.45	1082	1112	1082	1415	763	1089	1092.36	0.52	0	28300	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	850	-18.47	5.62	12	0.12	-60.00	197.00	1830	20231121	-39.45	705	20230822	57.16	1540	-28.05	20240306	988	12.15	20240709	1830	-39.45	20231121	705	57.16	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
67	20240820	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	19	2	1.74	102676100	94018	121.32	1082	1112	1082	1415	763	1089	1092.09	0.52	0	28302	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	850	-18.47	5.62	12	0.12	-60.00	197.00	1830	20231121	-39.45	705	20230822	57.16	1540	-28.05	20240306	988	12.15	20240709	1830	-39.45	20231121	705	57.16	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
68	20240820	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	22	2	2.02	74060748	67795	87.48	1082	1112	1082	1415	763	1089	1092.42	0.52	0	20772	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	852	-18.52	5.64	12	0.09	-60.00	197.00	1830	20231121	-39.29	705	20230822	57.59	1540	-27.86	20240306	988	12.45	20240709	1830	-39.29	20231121	705	57.59	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
69	20240820	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	4	2	0.37	60340884	55303	71.36	1082	1096	1082	1415	763	1089	1091.10	0.52	0	17161	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	838	-18.22	5.55	12	0.07	-60.00	197.00	1830	20231121	-40.27	705	20230822	55.04	1540	-29.03	20240306	988	10.63	20240709	1830	-40.27	20231121	705	55.04	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
70	20240820	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	5	2	0.46	56287281	51586	66.57	1082	1096	1082	1415	763	1089	1091.13	0.52	0	17107	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	839	-18.23	5.55	12	0.07	-60.00	197.00	1830	20231121	-40.22	705	20230822	55.18	1540	-28.96	20240306	988	10.73	20240709	1830	-40.22	20231121	705	55.18	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
71	20240820	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	2	2	0.18	49891106	45738	59.02	1082	1096	1082	1415	763	1089	1090.80	0.52	0	16193	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	837	-18.18	5.54	12	0.06	-60.00	197.00	1830	20231121	-40.38	705	20230822	54.75	1540	-29.16	20240306	988	10.43	20240709	1830	-40.38	20231121	705	54.75	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
72	20240820	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	7	2	0.64	37770926	34645	44.71	1082	1096	1082	1415	763	1089	1090.23	0.52	0	15299	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	841	-18.27	5.56	12	0.05	-60.00	197.00	1830	20231121	-40.11	705	20230822	55.46	1540	-28.83	20240306	988	10.93	20240709	1830	-40.11	20231121	705	55.46	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
73	20240820	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	3	2	0.28	1383093	1278	1.65	1082	1092	1082	1415	763	1089	1082.23	0.52	0	-705	1109	1098	1083	1072	1057	1104	1078	77	326	100	710	1	1	76699394	838	-18.20	5.54	12	0.00	-60.00	197.00	1830	20231121	-40.33	705	20230822	54.89	1540	-29.09	20240306	988	10.53	20240709	1830	-40.33	20231121	705	54.89	20230822	0.08	N	204840	100	76 억		395036	N	N	0	N	00	N
74	20240819	160900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	3	2	0.28	83617884	77495	75.38	1081	1094	1068	1411	761	1086	1079.01	0.51	0	6407	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	835	-18.15	5.53	12	0.10	-60.00	197.00	1830	20231121	-40.49	705	20230822	54.47	1540	-29.29	20240306	988	10.22	20240709	1830	-40.49	20231121	705	54.47	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
75	20240819	150909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	6	2	0.55	81183491	75251	73.20	1081	1094	1068	1411	761	1086	1078.84	0.51	0	5487	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	838	-18.20	5.54	12	0.10	-60.00	197.00	1830	20231121	-40.33	705	20230822	54.89	1540	-29.09	20240306	988	10.53	20240709	1830	-40.33	20231121	705	54.89	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
76	20240819	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-7	5	-0.64	54096350	50231	48.86	1081	1094	1068	1411	761	1086	1076.95	0.51	0	5995	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	828	-17.98	5.48	12	0.07	-60.00	197.00	1830	20231121	-41.04	705	20230822	53.05	1540	-29.94	20240306	988	9.21	20240709	1830	-41.04	20231121	705	53.05	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
77	20240819	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-1	5	-0.09	47456192	44104	42.90	1081	1085	1068	1411	761	1086	1076.01	0.51	0	4187	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	832	-18.08	5.51	12	0.06	-60.00	197.00	1830	20231121	-40.71	705	20230822	53.90	1540	-29.55	20240306	988	9.82	20240709	1830	-40.71	20231121	705	53.90	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
78	20240819	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-4	5	-0.37	42068938	39129	38.06	1081	1085	1068	1411	761	1086	1075.13	0.51	0	3944	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	830	-18.03	5.49	12	0.05	-60.00	197.00	1830	20231121	-40.87	705	20230822	53.48	1540	-29.74	20240306	988	9.51	20240709	1830	-40.87	20231121	705	53.48	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
79	20240819	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-9	5	-0.83	36363914	33849	32.93	1081	1085	1068	1411	761	1086	1074.30	0.51	0	3884	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	826	-17.95	5.47	12	0.04	-60.00	197.00	1830	20231121	-41.15	705	20230822	52.77	1540	-30.06	20240306	988	9.01	20240709	1830	-41.15	20231121	705	52.77	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
80	20240819	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-9	5	-0.83	25384433	23622	22.98	1081	1085	1068	1411	761	1086	1074.61	0.51	0	966	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	826	-17.95	5.47	12	0.03	-60.00	197.00	1830	20231121	-41.15	705	20230822	52.77	1540	-30.06	20240306	988	9.01	20240709	1830	-41.15	20231121	705	52.77	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
81	20240819	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-5	5	-0.46	8881024	8249	8.02	1081	1081	1068	1411	761	1086	1076.62	0.51	0	-266	1104	1094	1085	1075	1066	1095	1076	77	325	100	710	1	1	76699394	829	-18.02	5.49	12	0.01	-60.00	197.00	1830	20231121	-40.93	705	20230822	53.33	1540	-29.81	20240306	988	9.41	20240709	1830	-40.93	20231121	705	53.33	20230822	0.08	N	204840	100	76 억		388630	N	N	0	N	00	N
82	20240816	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	0	3	0.00	111457906	102747	245.43	1086	1095	1076	1411	761	1086	1084.78	0.50	0	1932	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	833	-18.10	5.51	12	0.13	-60.00	197.00	1830	20231121	-40.66	705	20230822	54.04	1540	-29.48	20240306	988	9.92	20240709	1830	-40.66	20231121	705	54.04	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
83	20240816	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	0	3	0.00	109437954	100875	240.96	1086	1095	1077	1411	761	1086	1084.89	0.50	0	2274	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	833	-18.10	5.51	12	0.13	-60.00	197.00	1830	20231121	-40.66	705	20230822	54.04	1540	-29.48	20240306	988	9.92	20240709	1830	-40.66	20231121	705	54.04	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
84	20240816	140905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-1	5	-0.09	78556234	72282	172.66	1086	1095	1084	1411	761	1086	1086.80	0.50	0	501	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	832	-18.08	5.51	12	0.09	-60.00	197.00	1830	20231121	-40.71	705	20230822	53.90	1540	-29.55	20240306	988	9.82	20240709	1830	-40.71	20231121	705	53.90	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
85	20240816	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	1	2	0.09	66596413	61260	146.33	1086	1095	1084	1411	761	1086	1087.11	0.50	0	-176	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	834	-18.12	5.52	12	0.08	-60.00	197.00	1830	20231121	-40.60	705	20230822	54.18	1540	-29.42	20240306	988	10.02	20240709	1830	-40.60	20231121	705	54.18	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
86	20240816	120902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	2	2	0.18	35220555	32347	77.27	1086	1095	1084	1411	761	1086	1088.84	0.50	0	-1387	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	834	-18.13	5.52	12	0.04	-60.00	197.00	1830	20231121	-40.55	705	20230822	54.33	1540	-29.35	20240306	988	10.12	20240709	1830	-40.55	20231121	705	54.33	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
87	20240816	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	0	3	0.00	30430428	27938	66.74	1086	1095	1086	1411	761	1086	1089.21	0.50	0	-1982	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	833	-18.10	5.51	12	0.04	-60.00	197.00	1830	20231121	-40.66	705	20230822	54.04	1540	-29.48	20240306	988	9.92	20240709	1830	-40.66	20231121	705	54.04	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
88	20240816	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	5	2	0.46	11670209	10691	25.54	1086	1095	1086	1411	761	1086	1091.59	0.50	0	-743	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	837	-18.18	5.54	12	0.01	-60.00	197.00	1830	20231121	-40.38	705	20230822	54.75	1540	-29.16	20240306	988	10.43	20240709	1830	-40.38	20231121	705	54.75	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
89	20240816	090904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	9	2	0.83	1232638	1133	2.71	1086	1095	1086	1411	761	1086	1087.94	0.50	0	1001	1113	1099	1085	1071	1057	1106	1078	77	325	100	710	1	1	76699394	840	-18.25	5.56	12	0.00	-60.00	197.00	1830	20231121	-40.16	705	20230822	55.32	1540	-28.90	20240306	988	10.83	20240709	1830	-40.16	20231121	705	55.32	20230822	0.08	N	204840	100	76 억		386698	N	N	0	N	00	N
90	20240814	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	-2	5	-0.18	45141202	41641	63.79	1082	1099	1071	1414	762	1088	1084.06	0.50	0	5600	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	833	-18.10	5.51	12	0.05	-60.00	197.00	1830	20231121	-40.66	705	20230822	54.04	1540	-29.48	20240306	988	9.92	20240709	1830	-40.66	20231121	705	54.04	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
91	20240814	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	2	2	0.18	42470732	39180	60.02	1082	1099	1071	1414	762	1088	1083.99	0.50	0	5910	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	836	-18.17	5.53	12	0.05	-60.00	197.00	1830	20231121	-40.44	705	20230822	54.61	1540	-29.22	20240306	988	10.32	20240709	1830	-40.44	20231121	705	54.61	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
92	20240814	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-1	5	-0.09	36578579	33763	51.72	1082	1099	1071	1414	762	1088	1083.39	0.50	0	5313	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	834	-18.12	5.52	12	0.04	-60.00	197.00	1830	20231121	-40.60	705	20230822	54.18	1540	-29.42	20240306	988	10.02	20240709	1830	-40.60	20231121	705	54.18	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
93	20240814	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-7	5	-0.64	33978823	31368	48.06	1082	1099	1071	1414	762	1088	1083.23	0.50	0	5316	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	829	-18.02	5.49	12	0.04	-60.00	197.00	1830	20231121	-40.93	705	20230822	53.33	1540	-29.81	20240306	988	9.41	20240709	1830	-40.93	20231121	705	53.33	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
94	20240814	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-1	5	-0.09	24756166	22822	34.96	1082	1099	1071	1414	762	1088	1084.75	0.50	0	3	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	834	-18.12	5.52	12	0.03	-60.00	197.00	1830	20231121	-40.60	705	20230822	54.18	1540	-29.42	20240306	988	10.02	20240709	1830	-40.60	20231121	705	54.18	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
95	20240814	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	1	2	0.09	20965993	19315	29.59	1082	1099	1071	1414	762	1088	1085.48	0.50	0	185	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	835	-18.15	5.53	12	0.03	-60.00	197.00	1830	20231121	-40.49	705	20230822	54.47	1540	-29.29	20240306	988	10.22	20240709	1830	-40.49	20231121	705	54.47	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
96	20240814	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	5	2	0.46	1582116	1450	2.22	1082	1099	1082	1414	762	1088	1091.12	0.50	0	-589	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	838	-18.22	5.55	12	0.00	-60.00	197.00	1830	20231121	-40.27	705	20230822	55.04	1540	-29.03	20240306	988	10.63	20240709	1830	-40.27	20231121	705	55.04	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
97	20240814	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	10	2	0.92	1291062	1184	1.81	1082	1099	1082	1414	762	1088	1090.43	0.50	0	-498	1143	1115	1097	1069	1051	1106	1060	77	326	100	710	1	1	76699394	842	-18.30	5.57	12	0.00	-60.00	197.00	1830	20231121	-40.00	705	20230822	55.74	1540	-28.70	20240306	988	11.13	20240709	1830	-40.00	20231121	705	55.74	20230822	0.08	N	204840	100	76 억		381098	N	N	0	N	00	N
98	20240813	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	-32	5	-2.86	70900670	65272	61.28	1125	1125	1079	1456	784	1120	1086.23	0.50	0	-3482	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	834	-18.13	5.52	12	0.09	-60.00	197.00	1830	20231121	-40.55	705	20230822	54.33	1540	-29.35	20240306	988	10.12	20240709	1830	-40.55	20231121	705	54.33	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
99	20240813	150855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-24	5	-2.14	67788993	62411	58.60	1125	1125	1079	1456	784	1120	1086.17	0.50	0	-2808	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	841	-18.27	5.56	12	0.08	-60.00	197.00	1830	20231121	-40.11	705	20230822	55.46	1540	-28.83	20240306	988	10.93	20240709	1830	-40.11	20231121	705	55.46	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
100	20240813	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-40	5	-3.57	65853642	60629	56.92	1125	1125	1079	1456	784	1120	1086.17	0.50	0	-3031	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	828	-18.00	5.48	12	0.08	-60.00	197.00	1830	20231121	-40.98	705	20230822	53.19	1540	-29.87	20240306	988	9.31	20240709	1830	-40.98	20231121	705	53.19	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
101	20240813	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	-36	5	-3.21	57454450	52863	49.63	1125	1125	1079	1456	784	1120	1086.86	0.50	0	-4485	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	831	-18.07	5.50	12	0.07	-60.00	197.00	1830	20231121	-40.77	705	20230822	53.76	1540	-29.61	20240306	988	9.72	20240709	1830	-40.77	20231121	705	53.76	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
102	20240813	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-35	5	-3.12	47293518	43477	40.82	1125	1125	1080	1456	784	1120	1087.78	0.50	0	-3141	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	832	-18.08	5.51	12	0.06	-60.00	197.00	1830	20231121	-40.71	705	20230822	53.90	1540	-29.55	20240306	988	9.82	20240709	1830	-40.71	20231121	705	53.90	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
103	20240813	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-29	5	-2.59	25057581	22926	21.53	1125	1125	1084	1456	784	1120	1092.98	0.50	0	-998	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	837	-18.18	5.54	12	0.03	-60.00	197.00	1830	20231121	-40.38	705	20230822	54.75	1540	-29.16	20240306	988	10.43	20240709	1830	-40.38	20231121	705	54.75	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
104	20240813	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	-22	5	-1.96	11010101	10002	9.39	1125	1125	1090	1456	784	1120	1100.79	0.50	0	-2125	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	842	-18.30	5.57	12	0.01	-60.00	197.00	1830	20231121	-40.00	705	20230822	55.74	1540	-28.70	20240306	988	11.13	20240709	1830	-40.00	20231121	705	55.74	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
105	20240813	090854	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-2	5	-0.18	798007	717	0.67	1125	1125	1111	1456	784	1120	1112.98	0.50	0	-703	1148	1133	1118	1103	1088	1141	1111	77	336	100	730	1	1	76699394	857	-18.63	5.68	12	0.00	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	988	13.16	20240709	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억		384580	N	N	0	N	00	N
106	20240812	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	2	2	0.18	118822643	106493	55.10	1118	1133	1103	1453	783	1118	1115.78	0.51	0	-6770	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	859	-18.67	5.69	12	0.14	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
107	20240812	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-1	5	-0.09	112960423	101236	52.38	1118	1133	1103	1453	783	1118	1115.81	0.51	0	-6903	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	857	-18.62	5.67	12	0.13	-60.00	197.00	1830	20231121	-38.96	705	20230822	58.44	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	705	58.44	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
108	20240812	140844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-9	5	-0.81	97574872	87410	45.23	1118	1133	1103	1453	783	1118	1116.29	0.51	0	-9598	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	851	-18.48	5.63	12	0.11	-60.00	197.00	1830	20231121	-39.40	705	20230822	57.30	1540	-27.99	20240306	988	12.25	20240709	1830	-39.40	20231121	705	57.30	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
109	20240812	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-1	5	-0.09	79248811	70882	36.67	1118	1133	1103	1453	783	1118	1118.04	0.51	0	-11317	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	857	-18.62	5.67	12	0.09	-60.00	197.00	1830	20231121	-38.96	705	20230822	58.44	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	705	58.44	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
110	20240812	120841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	0	3	0.00	70131430	62703	32.44	1118	1133	1103	1453	783	1118	1118.47	0.51	0	-12734	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	857	-18.63	5.68	12	0.08	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	988	13.16	20240709	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
111	20240812	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	3	2	0.27	65184885	58286	30.16	1118	1133	1103	1453	783	1118	1118.36	0.51	0	-10254	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	860	-18.68	5.69	12	0.08	-60.00	197.00	1830	20231121	-38.74	705	20230822	59.01	1540	-27.21	20240306	988	13.46	20240709	1830	-38.74	20231121	705	59.01	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
112	20240812	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	0	3	0.00	58211278	52055	26.93	1118	1133	1103	1453	783	1118	1118.26	0.51	0	-11256	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	857	-18.63	5.68	12	0.07	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	988	13.16	20240709	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
113	20240812	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-2	5	-0.18	4490363	4022	2.08	1118	1118	1103	1453	783	1118	1116.45	0.51	0	-2389	1168	1143	1118	1093	1068	1155	1105	77	335	100	730	1	1	76699394	856	-18.60	5.66	12	0.01	-60.00	197.00	1830	20231121	-39.02	705	20230822	58.30	1540	-27.53	20240306	988	12.96	20240709	1830	-39.02	20231121	705	58.30	20230822	0.08	N	204840	100	76 억		391350	N	N	0	N	00	N
114	20240809	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	11	2	0.99	213764088	193220	194.11	1093	1143	1093	1439	775	1107	1106.32	0.48	0	19767	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	857	-18.63	5.68	12	0.25	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	988	13.16	20240709	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
115	20240809	150849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	13	2	1.17	205761998	186000	186.86	1093	1143	1093	1439	775	1107	1106.25	0.48	0	15376	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	859	-18.67	5.69	12	0.24	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
116	20240809	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	0	3	0.00	166056729	150273	150.97	1093	1143	1093	1439	775	1107	1105.03	0.48	0	19357	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	849	-18.45	5.62	12	0.20	-60.00	197.00	1830	20231121	-39.51	705	20230822	57.02	1540	-28.12	20240306	988	12.04	20240709	1830	-39.51	20231121	705	57.02	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
117	20240809	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	0	3	0.00	132316819	119711	120.26	1093	1143	1093	1439	775	1107	1105.30	0.48	0	12370	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	849	-18.45	5.62	12	0.16	-60.00	197.00	1830	20231121	-39.51	705	20230822	57.02	1540	-28.12	20240306	988	12.04	20240709	1830	-39.51	20231121	705	57.02	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
118	20240809	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	0	3	0.00	122602851	110925	111.44	1093	1143	1093	1439	775	1107	1105.28	0.48	0	13492	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	849	-18.45	5.62	12	0.14	-60.00	197.00	1830	20231121	-39.51	705	20230822	57.02	1540	-28.12	20240306	988	12.04	20240709	1830	-39.51	20231121	705	57.02	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
119	20240809	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	6	2	0.54	114181879	103299	103.78	1093	1143	1093	1439	775	1107	1105.35	0.48	0	10461	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	854	-18.55	5.65	12	0.13	-60.00	197.00	1830	20231121	-39.18	705	20230822	57.87	1540	-27.73	20240306	988	12.65	20240709	1830	-39.18	20231121	705	57.87	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
120	20240809	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	13	2	1.17	101137458	91516	91.94	1093	1143	1093	1439	775	1107	1105.13	0.48	0	9858	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	859	-18.67	5.69	12	0.12	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
121	20240809	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	11	2	0.99	73701698	66896	67.20	1093	1143	1093	1439	775	1107	1101.74	0.48	0	18237	1179	1142	1111	1074	1043	1127	1059	77	332	100	730	1	1	76699394	857	-18.63	5.68	12	0.09	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	988	13.16	20240709	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억		371574	N	N	0	N	00	N
122	20240808	160826	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-22	5	-1.95	111209497	99541	102.16	1129	1148	1080	1467	791	1129	1117.22	0.52	0	-25798	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	849	-18.45	5.62	12	0.13	-60.00	197.00	1830	20231121	-39.51	705	20230822	57.02	1540	-28.12	20240306	988	12.04	20240709	1830	-39.51	20231121	705	57.02	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
123	20240808	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-9	5	-0.80	97237345	87034	89.32	1129	1148	1080	1467	791	1129	1117.23	0.52	0	-17847	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	859	-18.67	5.69	12	0.11	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
124	20240808	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-16	5	-1.42	79278448	70913	72.78	1129	1148	1080	1467	791	1129	1117.97	0.52	0	-11053	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	854	-18.55	5.65	12	0.09	-60.00	197.00	1830	20231121	-39.18	705	20230822	57.87	1540	-27.73	20240306	988	12.65	20240709	1830	-39.18	20231121	705	57.87	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
125	20240808	130838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-5	5	-0.44	75183771	67244	69.01	1129	1148	1080	1467	791	1129	1118.07	0.52	0	-8181	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	862	-18.73	5.71	12	0.09	-60.00	197.00	1830	20231121	-38.58	705	20230822	59.43	1540	-27.01	20240306	988	13.77	20240709	1830	-38.58	20231121	705	59.43	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
126	20240808	120843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-1	5	-0.09	65565876	58617	60.16	1129	1148	1080	1467	791	1129	1118.55	0.52	0	-9052	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	865	-18.80	5.73	12	0.08	-60.00	197.00	1830	20231121	-38.36	705	20230822	60.00	1540	-26.75	20240306	988	14.17	20240709	1830	-38.36	20231121	705	60.00	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
127	20240808	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	3	2	0.27	48202959	42954	44.08	1129	1148	1099	1467	791	1129	1122.20	0.52	0	-8723	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	868	-18.87	5.75	12	0.06	-60.00	197.00	1830	20231121	-38.14	705	20230822	60.57	1540	-26.49	20240306	988	14.57	20240709	1830	-38.14	20231121	705	60.57	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
128	20240808	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-20	5	-1.77	25273055	22533	23.13	1129	1148	1099	1467	791	1129	1121.60	0.52	0	-8828	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	851	-18.48	5.63	12	0.03	-60.00	197.00	1830	20231121	-39.40	705	20230822	57.30	1540	-27.99	20240306	988	12.25	20240709	1830	-39.40	20231121	705	57.30	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
129	20240808	090829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	4	2	0.35	6313540	5566	5.71	1129	1148	1129	1467	791	1129	1134.30	0.52	0	-2971	1171	1149	1125	1103	1079	1161	1115	77	338	100	740	1	1	76699394	869	-18.88	5.75	12	0.01	-60.00	197.00	1830	20231121	-38.09	705	20230822	60.71	1540	-26.43	20240306	988	14.68	20240709	1830	-38.09	20231121	705	60.71	20230822	0.08	N	204840	100	76 억		397372	N	N	0	N	00	N
130	20240807	160815	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	28	2	2.54	109794577	97437	52.94	1101	1147	1101	1431	771	1101	1126.83	0.49	0	24759	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	866	-18.82	5.73	12	0.13	-60.00	197.00	1830	20231121	-38.31	705	20230822	60.14	1540	-26.69	20240306	988	14.27	20240709	1830	-38.31	20231121	705	60.14	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
131	20240807	150828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	28	2	2.54	107039469	94997	51.62	1101	1147	1101	1431	771	1101	1126.77	0.49	0	24721	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	866	-18.82	5.73	12	0.12	-60.00	197.00	1830	20231121	-38.31	705	20230822	60.14	1540	-26.69	20240306	988	14.27	20240709	1830	-38.31	20231121	705	60.14	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
132	20240807	140834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	37	2	3.36	98287719	87270	47.42	1101	1147	1101	1431	771	1101	1126.25	0.49	0	24661	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	873	-18.97	5.78	12	0.11	-60.00	197.00	1830	20231121	-37.81	705	20230822	61.42	1540	-26.10	20240306	988	15.18	20240709	1830	-37.81	20231121	705	61.42	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
133	20240807	130828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	29	2	2.63	91183167	81010	44.02	1101	1147	1101	1431	771	1101	1125.58	0.49	0	24440	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	867	-18.83	5.74	12	0.11	-60.00	197.00	1830	20231121	-38.25	705	20230822	60.28	1540	-26.62	20240306	988	14.37	20240709	1830	-38.25	20231121	705	60.28	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
134	20240807	120830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	39	2	3.54	73957543	65783	35.74	1101	1147	1101	1431	771	1101	1124.27	0.49	0	25543	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	874	-19.00	5.79	12	0.09	-60.00	197.00	1830	20231121	-37.70	705	20230822	61.70	1540	-25.97	20240306	988	15.38	20240709	1830	-37.70	20231121	705	61.70	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
135	20240807	110828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	19	2	1.73	24632946	22012	11.96	1101	1147	1101	1431	771	1101	1119.07	0.49	0	350	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	859	-18.67	5.69	12	0.03	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
136	20240807	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	19	2	1.73	18737417	16745	9.10	1101	1147	1101	1431	771	1101	1118.99	0.49	0	-1681	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	859	-18.67	5.69	12	0.02	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
137	20240807	090850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	17	2	1.54	4174131	3734	2.03	1101	1147	1101	1431	771	1101	1117.87	0.49	0	47	1201	1150	1075	1024	949	1176	1050	77	330	100	720	1	1	76699394	857	-18.63	5.68	12	0.00	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	988	13.16	20240709	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억		372613	N	N	0	N	00	N
138	20240806	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	25	2	2.32	201869961	184027	53.84	1000	1126	1000	1398	754	1076	1096.96	0.48	0	3245	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	844	-18.35	5.59	12	0.24	-60.00	197.00	1830	20231121	-39.84	705	20230822	56.17	1540	-28.51	20240306	988	11.44	20240709	1830	-39.84	20231121	705	56.17	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
139	20240806	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	22	2	2.04	196723293	179331	52.46	1000	1126	1000	1398	754	1076	1096.98	0.48	0	3651	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	842	-18.30	5.57	12	0.23	-60.00	197.00	1830	20231121	-40.00	705	20230822	55.74	1540	-28.70	20240306	988	11.13	20240709	1830	-40.00	20231121	705	55.74	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
140	20240806	140821	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	29	2	2.70	189912297	173119	50.64	1000	1126	1000	1398	754	1076	1097.00	0.48	0	2119	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	848	-18.42	5.61	12	0.23	-60.00	197.00	1830	20231121	-39.62	705	20230822	56.74	1540	-28.25	20240306	988	11.84	20240709	1830	-39.62	20231121	705	56.74	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
141	20240806	130824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	39	2	3.62	182163387	166099	48.59	1000	1126	1000	1398	754	1076	1096.72	0.48	0	4531	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	855	-18.58	5.66	12	0.22	-60.00	197.00	1830	20231121	-39.07	705	20230822	58.16	1540	-27.60	20240306	988	12.85	20240709	1830	-39.07	20231121	705	58.16	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
142	20240806	120825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	24	2	2.23	173402840	158175	46.27	1000	1126	1000	1398	754	1076	1096.27	0.48	0	7211	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	844	-18.33	5.58	12	0.21	-60.00	197.00	1830	20231121	-39.89	705	20230822	56.03	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	705	56.03	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
143	20240806	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	26	2	2.42	157956852	144042	42.14	1000	1126	1000	1398	754	1076	1096.60	0.48	0	9661	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	845	-18.37	5.59	12	0.19	-60.00	197.00	1830	20231121	-39.78	705	20230822	56.31	1540	-28.44	20240306	988	11.54	20240709	1830	-39.78	20231121	705	56.31	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
144	20240806	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	44	2	4.09	120547253	110067	32.20	1000	1126	1000	1398	754	1076	1095.22	0.48	0	23019	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	859	-18.67	5.69	12	0.14	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
145	20240806	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	1	2	0.09	15189955	14622	4.28	1000	1077	1000	1398	754	1076	1038.84	0.48	0	747	1230	1152	1076	998	922	1115	961	77	322	100	710	1	1	76699394	826	-17.95	5.47	12	0.02	-60.00	197.00	1830	20231121	-41.15	705	20230822	52.77	1540	-30.06	20240306	988	9.01	20240709	1830	-41.15	20231121	705	52.77	20230822	0.08	N	204840	100	76 억		369363	N	N	0	N	00	N
146	20240805	160804	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-66	5	-5.78	364758168	339681	83.02	1142	1154	1000	1484	800	1142	1073.82	0.47	0	6327	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	825	-17.93	5.46	12	0.44	-60.00	197.00	1830	20231121	-41.20	705	20230822	52.62	1540	-30.13	20240306	988	8.91	20240709	1830	-41.20	20231121	705	52.62	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
147	20240805	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-111	5	-9.72	340282756	316445	77.35	1142	1154	1000	1484	800	1142	1075.33	0.47	0	2145	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	791	-17.18	5.23	12	0.41	-60.00	197.00	1830	20231121	-43.66	705	20230822	46.24	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	705	46.24	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
148	20240805	140819	58	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-69	5	-6.04	217679041	198248	48.46	1142	1154	1073	1484	800	1142	1098.01	0.47	0	-829	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	823	-17.88	5.45	12	0.26	-60.00	197.00	1830	20231121	-41.37	705	20230822	52.20	1540	-30.32	20240306	988	8.60	20240709	1830	-41.37	20231121	705	52.20	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
149	20240805	130818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-60	5	-5.25	193103318	175388	42.87	1142	1154	1074	1484	800	1142	1101.01	0.47	0	1048	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	830	-18.03	5.49	12	0.23	-60.00	197.00	1830	20231121	-40.87	705	20230822	53.48	1540	-29.74	20240306	988	9.51	20240709	1830	-40.87	20231121	705	53.48	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
150	20240805	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-45	5	-3.94	147444093	133312	32.58	1142	1154	1074	1484	800	1142	1106.01	0.47	0	2918	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	841	-18.28	5.57	12	0.17	-60.00	197.00	1830	20231121	-40.05	705	20230822	55.60	1540	-28.77	20240306	988	11.03	20240709	1830	-40.05	20231121	705	55.60	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
151	20240805	110812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-22	5	-1.93	94373426	85656	20.94	1142	1154	1074	1484	800	1142	1101.77	0.47	0	10960	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	859	-18.67	5.69	12	0.11	-60.00	197.00	1830	20231121	-38.80	705	20230822	58.87	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	705	58.87	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
152	20240805	100810	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-25	5	-2.19	74320346	67485	16.49	1142	1154	1074	1484	800	1142	1101.29	0.47	0	11350	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	857	-18.62	5.67	12	0.09	-60.00	197.00	1830	20231121	-38.96	705	20230822	58.44	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	705	58.44	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
153	20240805	090805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-47	5	-4.12	23411410	21095	5.16	1142	1154	1074	1484	800	1142	1109.81	0.47	0	-3555	1252	1196	1169	1113	1086	1183	1100	77	342	100	750	1	1	76699394	840	-18.25	5.56	12	0.03	-60.00	197.00	1830	20231121	-40.16	705	20230822	55.32	1540	-28.90	20240306	988	10.83	20240709	1830	-40.16	20231121	705	55.32	20230822	0.08	N	204840	100	76 억		362745	N	N	0	N	00	N
154	20240802	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	-69	5	-5.70	474117974	406099	231.12	1219	1225	1142	1574	848	1211	1167.85	0.45	0	15295	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	876	-19.03	5.80	12	0.53	-60.00	197.00	1830	20231121	-37.60	705	20230822	61.99	1540	-25.84	20240306	988	15.59	20240709	1830	-37.60	20231121	705	61.99	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
155	20240802	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-45	5	-3.72	388379548	331804	188.84	1219	1225	1149	1574	848	1211	1170.51	0.45	0	10219	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	894	-19.43	5.92	12	0.43	-60.00	197.00	1830	20231121	-36.28	705	20230822	65.39	1540	-24.29	20240306	988	18.02	20240709	1830	-36.28	20231121	705	65.39	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
156	20240802	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-42	5	-3.47	202101292	171183	97.42	1219	1225	1165	1574	848	1211	1180.62	0.45	0	-35347	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	897	-19.48	5.93	12	0.22	-60.00	197.00	1830	20231121	-36.12	705	20230822	65.82	1540	-24.09	20240306	988	18.32	20240709	1830	-36.12	20231121	705	65.82	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
157	20240802	130758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-36	5	-2.97	190618391	161380	91.84	1219	1225	1165	1574	848	1211	1181.18	0.45	0	-35700	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	901	-19.58	5.96	12	0.21	-60.00	197.00	1830	20231121	-35.79	705	20230822	66.67	1540	-23.70	20240306	988	18.93	20240709	1830	-35.79	20231121	705	66.67	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
158	20240802	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-25	5	-2.06	156734292	132419	75.36	1219	1225	1165	1574	848	1211	1183.62	0.45	0	-41553	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	910	-19.77	6.02	12	0.17	-60.00	197.00	1830	20231121	-35.19	705	20230822	68.23	1540	-22.99	20240306	988	20.04	20240709	1830	-35.19	20231121	705	68.23	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
159	20240802	110800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-9	5	-0.74	142702356	120601	68.64	1219	1225	1165	1574	848	1211	1183.26	0.45	0	-38994	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	922	-20.03	6.10	12	0.16	-60.00	197.00	1830	20231121	-34.32	705	20230822	70.50	1540	-21.95	20240306	988	21.66	20240709	1830	-34.32	20231121	705	70.50	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
160	20240802	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-28	5	-2.31	109221510	92387	52.58	1219	1225	1165	1574	848	1211	1182.22	0.45	0	-30603	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	907	-19.72	6.01	12	0.12	-60.00	197.00	1830	20231121	-35.36	705	20230822	67.80	1540	-23.18	20240306	988	19.74	20240709	1830	-35.36	20231121	705	67.80	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
161	20240802	090801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-20	5	-1.65	20877056	17362	9.88	1219	1225	1190	1574	848	1211	1202.46	0.45	0	-5020	1248	1229	1212	1193	1176	1221	1185	77	363	100	790	1	1	76699394	913	-19.85	6.05	12	0.02	-60.00	197.00	1830	20231121	-34.92	705	20230822	68.94	1540	-22.66	20240306	988	20.55	20240709	1830	-34.92	20231121	705	68.94	20230822	0.08	N	204840	100	76 억		347444	N	N	0	N	00	N
162	20240801	160754	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	0	3	0.00	207790261	172266	42.91	1231	1231	1195	1574	848	1211	1206.20	0.42	0	29272	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	929	-20.18	6.15	12	0.22	-60.00	197.00	1830	20231121	-33.83	705	20230822	71.77	1540	-21.36	20240306	988	22.57	20240709	1830	-33.83	20231121	705	71.77	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
163	20240801	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-3	5	-0.25	198542634	164604	41.00	1231	1231	1195	1574	848	1211	1206.18	0.42	0	30926	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	927	-20.13	6.13	12	0.21	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	988	22.27	20240709	1830	-33.99	20231121	705	71.35	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
164	20240801	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	11	2	0.91	137582859	114063	28.41	1231	1231	1195	1574	848	1211	1206.20	0.42	0	22019	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	937	-20.37	6.20	12	0.15	-60.00	197.00	1830	20231121	-33.22	705	20230822	73.33	1540	-20.65	20240306	988	23.68	20240709	1830	-33.22	20231121	705	73.33	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
165	20240801	130758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	4	2	0.33	117473423	97563	24.30	1231	1231	1195	1574	848	1211	1204.08	0.42	0	23658	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	932	-20.25	6.17	12	0.13	-60.00	197.00	1830	20231121	-33.61	705	20230822	72.34	1540	-21.10	20240306	988	22.98	20240709	1830	-33.61	20231121	705	72.34	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
166	20240801	120803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	4	2	0.33	110790149	92037	22.93	1231	1231	1195	1574	848	1211	1203.76	0.42	0	23669	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	932	-20.25	6.17	12	0.12	-60.00	197.00	1830	20231121	-33.61	705	20230822	72.34	1540	-21.10	20240306	988	22.98	20240709	1830	-33.61	20231121	705	72.34	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
167	20240801	110803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	0	3	0.00	98792288	82124	20.46	1231	1231	1195	1574	848	1211	1202.96	0.42	0	24159	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	929	-20.18	6.15	12	0.11	-60.00	197.00	1830	20231121	-33.83	705	20230822	71.77	1540	-21.36	20240306	988	22.57	20240709	1830	-33.83	20231121	705	71.77	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
168	20240801	100758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	1	2	0.08	71723523	59655	14.86	1231	1231	1195	1574	848	1211	1202.31	0.42	0	21934	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	930	-20.20	6.15	12	0.08	-60.00	197.00	1830	20231121	-33.77	705	20230822	71.91	1540	-21.30	20240306	988	22.67	20240709	1830	-33.77	20231121	705	71.91	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N
169	20240801	090750	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	3	2	0.25	5033489	4150	1.03	1231	1231	1206	1574	848	1211	1212.89	0.42	0	2281	1293	1251	1218	1176	1143	1235	1160	77	363	100	790	1	1	76699394	931	-20.23	6.16	12	0.01	-60.00	197.00	1830	20231121	-33.66	705	20230822	72.20	1540	-21.17	20240306	988	22.87	20240709	1830	-33.66	20231121	705	72.20	20230822	0.08	N	204840	100	76 억		319306	N	N	0	N	00	N