KissMeData/001000/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	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	11	2	0.58	93529132	49324	53.11	1894	1916	1884	2460	1326	1894	1896.20	4.86	0	-5924	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	462	-1905.00	3.00	12	0.20	-1.00	634.00	2620	20220920	-27.29	1717	20230403	10.95	2530	-24.70	20230421	1717	10.95	20230403	2620	-27.29	20220920	1717	10.95	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
3	20230831	150120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	8	2	0.42	84182388	44414	47.82	1894	1916	1884	2460	1326	1894	1895.40	4.86	0	-5305	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	462	-1902.00	3.00	12	0.18	-1.00	634.00	2620	20220920	-27.40	1717	20230403	10.77	2530	-24.82	20230421	1717	10.77	20230403	2620	-27.40	20220920	1717	10.77	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
4	20230831	140124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	9	2	0.48	37589736	19812	21.33	1894	1916	1894	2460	1326	1894	1897.32	4.86	0	302	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	462	-1903.00	3.00	12	0.08	-1.00	634.00	2620	20220920	-27.37	1717	20230403	10.83	2530	-24.78	20230421	1717	10.83	20230403	2620	-27.37	20220920	1717	10.83	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
5	20230831	130122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	10	2	0.53	33674532	17750	19.11	1894	1916	1894	2460	1326	1894	1897.16	4.86	0	302	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	462	-1904.00	3.00	12	0.07	-1.00	634.00	2620	20220920	-27.33	1717	20230403	10.89	2530	-24.74	20230421	1717	10.89	20230403	2620	-27.33	20220920	1717	10.89	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
6	20230831	120120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	19	2	1.00	31536211	16623	17.90	1894	1916	1894	2460	1326	1894	1897.14	4.86	0	95	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	464	-1913.00	3.02	12	0.07	-1.00	634.00	2620	20220920	-26.98	1717	20230403	11.42	2530	-24.39	20230421	1717	11.42	20230403	2620	-26.98	20220920	1717	11.42	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
7	20230831	110130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	13	2	0.69	20777092	10956	11.80	1894	1916	1894	2460	1326	1894	1896.41	4.86	0	-211	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	463	-1907.00	3.01	12	0.05	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
8	20230831	100126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	13	2	0.69	19886133	10488	11.29	1894	1916	1894	2460	1326	1894	1896.08	4.86	0	-210	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	463	-1907.00	3.01	12	0.04	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
9	20230831	090116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	22	2	1.16	13053733	6892	7.42	1894	1916	1894	2460	1326	1894	1894.04	4.86	0	-41	1955	1924	1909	1878	1863	1917	1871	24	566	100	1170	1	1	24277540	465	-1916.00	3.02	12	0.03	-1.00	634.00	2620	20220920	-26.87	1717	20230403	11.59	2530	-24.27	20230421	1717	11.59	20230403	2620	-26.87	20220920	1717	11.59	20230403	1.54	N	001000	100	24 억		1178691	N	N	0	N	00	N
10	20230830	160115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	0	3	0.00	176613000	92819	240.64	1897	1940	1894	2460	1326	1894	1902.77	4.78	0	18241	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.38	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
11	20230830	150119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	16	2	0.84	146174729	76784	199.07	1897	1940	1894	2460	1326	1894	1903.71	4.78	0	17608	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	464	-1910.00	3.01	12	0.32	-1.00	634.00	2620	20220920	-27.10	1717	20230403	11.24	2530	-24.51	20230421	1717	11.24	20230403	2620	-27.10	20220920	1717	11.24	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
12	20230830	140123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	15	2	0.79	140618760	73876	191.53	1897	1940	1894	2460	1326	1894	1903.44	4.78	0	17849	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	463	-1909.00	3.01	12	0.30	-1.00	634.00	2620	20220920	-27.14	1717	20230403	11.18	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1717	11.18	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
13	20230830	130120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	13	2	0.69	82274069	43172	111.93	1897	1940	1894	2460	1326	1894	1905.73	4.78	0	11913	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	463	-1907.00	3.01	12	0.18	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
14	20230830	120122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	15	2	0.79	73682832	38658	100.23	1897	1940	1894	2460	1326	1894	1906.02	4.78	0	11295	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	463	-1909.00	3.01	12	0.16	-1.00	634.00	2620	20220920	-27.14	1717	20230403	11.18	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1717	11.18	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
15	20230830	110127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	16	2	0.84	68293703	35827	92.89	1897	1940	1894	2460	1326	1894	1906.21	4.78	0	11022	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	464	-1910.00	3.01	12	0.15	-1.00	634.00	2620	20220920	-27.10	1717	20230403	11.24	2530	-24.51	20230421	1717	11.24	20230403	2620	-27.10	20220920	1717	11.24	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
16	20230830	100125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	11	2	0.58	21562211	11330	29.37	1897	1940	1894	2460	1326	1894	1903.11	4.78	0	655	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	462	-1905.00	3.00	12	0.05	-1.00	634.00	2620	20220920	-27.29	1717	20230403	10.95	2530	-24.70	20230421	1717	10.95	20230403	2620	-27.29	20220920	1717	10.95	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
17	20230830	090116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	28	2	1.48	3213682	1687	4.37	1897	1940	1895	2460	1326	1894	1904.97	4.78	0	-223	1914	1904	1889	1879	1864	1909	1884	24	566	100	1170	1	1	24277540	467	-1922.00	3.03	12	0.01	-1.00	634.00	2620	20220920	-26.64	1717	20230403	11.94	2530	-24.03	20230421	1717	11.94	20230403	2620	-26.64	20220920	1717	11.94	20230403	1.48	N	001000	100	24 억		1160126	N	N	0	N	00	N
18	20230829	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	5	2	0.26	72672266	38556	57.59	1874	1899	1874	2455	1323	1889	1884.84	4.76	0	5604	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.16	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
19	20230829	150121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	5	2	0.26	65940181	34996	52.28	1874	1899	1874	2455	1323	1889	1884.22	4.76	0	5428	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.14	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
20	20230829	140121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	5	2	0.26	56946654	30248	45.18	1874	1899	1874	2455	1323	1889	1882.66	4.76	0	5429	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.12	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
21	20230829	130120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	7	2	0.37	54391588	28895	43.16	1874	1899	1874	2455	1323	1889	1882.39	4.76	0	5424	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1896.00	2.99	12	0.12	-1.00	634.00	2620	20220920	-27.63	1717	20230403	10.43	2530	-25.06	20230421	1717	10.43	20230403	2620	-27.63	20220920	1717	10.43	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
22	20230829	120120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	4	2	0.21	49611717	26369	39.39	1874	1899	1874	2455	1323	1889	1881.44	4.76	0	5425	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1893.00	2.99	12	0.11	-1.00	634.00	2620	20220920	-27.75	1717	20230403	10.25	2530	-25.18	20230421	1717	10.25	20230403	2620	-27.75	20220920	1717	10.25	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
23	20230829	110135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	5	2	0.26	41398250	22020	32.89	1874	1899	1874	2455	1323	1889	1880.03	4.76	0	6186	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.09	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
24	20230829	100126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	5	2	0.26	26667912	14208	21.22	1874	1899	1874	2455	1323	1889	1876.96	4.76	0	1997	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.06	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
25	20230829	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-15	5	-0.79	12002970	6405	9.57	1874	1874	1874	2455	1323	1889	1874.00	4.76	0	-294	1961	1924	1878	1841	1795	1943	1860	24	566	100	1170	1	1	24277540	455	-1874.00	2.96	12	0.03	-1.00	634.00	2620	20220920	-28.47	1717	20230403	9.14	2530	-25.93	20230421	1717	9.14	20230403	2620	-28.47	20220920	1717	9.14	20230403	1.51	N	001000	100	24 억		1154522	N	N	0	N	00	N
26	20230828	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	26	2	1.40	126010567	66945	86.25	1860	1915	1832	2420	1305	1863	1882.30	4.70	0	12621	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	459	-1889.00	2.98	12	0.28	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
27	20230828	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	42	2	2.25	119911361	63725	82.11	1860	1915	1832	2420	1305	1863	1881.70	4.70	0	11927	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	462	-1905.00	3.00	12	0.26	-1.00	634.00	2620	20220920	-27.29	1717	20230403	10.95	2530	-24.70	20230421	1717	10.95	20230403	2620	-27.29	20220920	1717	10.95	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
28	20230828	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	48	2	2.58	112271307	59700	76.92	1860	1915	1832	2420	1305	1863	1880.59	4.70	0	10174	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	464	-1911.00	3.01	12	0.25	-1.00	634.00	2620	20220920	-27.06	1717	20230403	11.30	2530	-24.47	20230421	1717	11.30	20230403	2620	-27.06	20220920	1717	11.30	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
29	20230828	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	25	2	1.34	72428256	38655	49.80	1860	1889	1832	2420	1305	1863	1873.71	4.70	0	5824	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	458	-1888.00	2.98	12	0.16	-1.00	634.00	2620	20220920	-27.94	1717	20230403	9.96	2530	-25.38	20230421	1717	9.96	20230403	2620	-27.94	20220920	1717	9.96	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
30	20230828	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	14	2	0.75	49847763	26661	34.35	1860	1888	1832	2420	1305	1863	1869.69	4.70	0	3540	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	456	-1877.00	2.96	12	0.11	-1.00	634.00	2620	20220920	-28.36	1717	20230403	9.32	2530	-25.81	20230421	1717	9.32	20230403	2620	-28.36	20220920	1717	9.32	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
31	20230828	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	18	2	0.97	30521320	16348	21.06	1860	1888	1832	2420	1305	1863	1866.98	4.70	0	503	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	457	-1881.00	2.97	12	0.07	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
32	20230828	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	18	2	0.97	21446291	11510	14.83	1860	1888	1832	2420	1305	1863	1863.27	4.70	0	2008	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	457	-1881.00	2.97	12	0.05	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
33	20230828	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-3	5	-0.16	3606050	1939	2.50	1860	1860	1855	2420	1305	1863	1859.75	4.70	0	-349	1918	1890	1871	1843	1824	1881	1834	24	557	100	1150	1	1	24277540	452	-1860.00	2.93	12	0.01	-1.00	634.00	2620	20220920	-29.01	1717	20230403	8.33	2530	-26.48	20230421	1717	8.33	20230403	2620	-29.01	20220920	1717	8.33	20230403	1.54	N	001000	100	24 억		1141901	N	N	0	N	00	N
34	20230825	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	19	2	1.03	145271982	77610	26.00	1899	1899	1852	2395	1291	1844	1872.41	4.79	0	-22303	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	452	-1863.00	2.94	12	0.32	-1.00	634.00	2620	20220920	-28.89	1717	20230403	8.50	2530	-26.36	20230421	1717	8.50	20230403	2620	-28.89	20220920	1717	8.50	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
35	20230825	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	11	2	0.60	136907065	73110	24.49	1899	1899	1852	2395	1291	1844	1873.26	4.79	0	-22362	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	450	-1855.00	2.93	12	0.30	-1.00	634.00	2620	20220920	-29.20	1717	20230403	8.04	2530	-26.68	20230421	1717	8.04	20230403	2620	-29.20	20220920	1717	8.04	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
36	20230825	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	29	2	1.57	124300672	66331	22.22	1899	1899	1852	2395	1291	1844	1874.69	4.79	0	-22279	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	455	-1873.00	2.95	12	0.27	-1.00	634.00	2620	20220920	-28.51	1717	20230403	9.09	2530	-25.97	20230421	1717	9.09	20230403	2620	-28.51	20220920	1717	9.09	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
37	20230825	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	35	2	1.90	121138033	64638	21.65	1899	1899	1852	2395	1291	1844	1874.86	4.79	0	-21996	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	456	-1879.00	2.96	12	0.27	-1.00	634.00	2620	20220920	-28.28	1717	20230403	9.44	2530	-25.73	20230421	1717	9.44	20230403	2620	-28.28	20220920	1717	9.44	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
38	20230825	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1867	23	2	1.25	75125545	40221	13.47	1899	1899	1852	2395	1291	1844	1868.81	4.79	0	-16119	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	453	-1867.00	2.94	12	0.17	-1.00	634.00	2620	20220920	-28.74	1717	20230403	8.74	2530	-26.21	20230421	1717	8.74	20230403	2620	-28.74	20220920	1717	8.74	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
39	20230825	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	20	2	1.08	68133595	36466	12.22	1899	1899	1852	2395	1291	1844	1869.53	4.79	0	-15380	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	453	-1864.00	2.94	12	0.15	-1.00	634.00	2620	20220920	-28.85	1717	20230403	8.56	2530	-26.32	20230421	1717	8.56	20230403	2620	-28.85	20220920	1717	8.56	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
40	20230825	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	20	2	1.08	61981317	33153	11.11	1899	1899	1852	2395	1291	1844	1870.85	4.79	0	-15316	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	453	-1864.00	2.94	12	0.14	-1.00	634.00	2620	20220920	-28.85	1717	20230403	8.56	2530	-26.32	20230421	1717	8.56	20230403	2620	-28.85	20220920	1717	8.56	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
41	20230825	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	26	2	1.41	8823084	4696	1.57	1899	1899	1869	2395	1291	1844	1896.86	4.79	0	-643	1949	1896	1823	1770	1697	1923	1797	24	551	100	1140	1	1	24277540	454	-1870.00	2.95	12	0.02	-1.00	634.00	2620	20220920	-28.63	1717	20230403	8.91	2530	-26.09	20230421	1717	8.91	20230403	2620	-28.63	20220920	1717	8.91	20230403	1.58	N	001000	100	24 억		1162106	N	N	0	N	00	N
42	20230824	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-37	5	-1.97	542301394	298501	259.69	1810	1876	1750	2445	1317	1881	1816.47	4.62	0	40994	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	448	-1844.00	2.91	12	1.23	-1.00	634.00	2620	20220920	-29.62	1717	20230403	7.40	2530	-27.11	20230421	1717	7.40	20230403	2620	-29.62	20220920	1717	7.40	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
43	20230824	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-37	5	-1.97	510731479	281379	244.80	1810	1876	1750	2445	1317	1881	1814.80	4.62	0	41275	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	448	-1844.00	2.91	12	1.16	-1.00	634.00	2620	20220920	-29.62	1717	20230403	7.40	2530	-27.11	20230421	1717	7.40	20230403	2620	-29.62	20220920	1717	7.40	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
44	20230824	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-37	5	-1.97	503833372	277637	241.54	1810	1876	1750	2445	1317	1881	1814.41	4.62	0	42498	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	448	-1844.00	2.91	12	1.14	-1.00	634.00	2620	20220920	-29.62	1717	20230403	7.40	2530	-27.11	20230421	1717	7.40	20230403	2620	-29.62	20220920	1717	7.40	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
45	20230824	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	-25	5	-1.33	477895474	263588	229.32	1810	1876	1750	2445	1317	1881	1812.71	4.62	0	43309	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	451	-1856.00	2.93	12	1.09	-1.00	634.00	2620	20220920	-29.16	1717	20230403	8.10	2530	-26.64	20230421	1717	8.10	20230403	2620	-29.16	20220920	1717	8.10	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
46	20230824	120114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-26	5	-1.38	465571232	256935	223.53	1810	1876	1750	2445	1317	1881	1811.67	4.62	0	43158	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	450	-1855.00	2.93	12	1.06	-1.00	634.00	2620	20220920	-29.20	1717	20230403	8.04	2530	-26.68	20230421	1717	8.04	20230403	2620	-29.20	20220920	1717	8.04	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
47	20230824	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	-34	5	-1.81	439621409	242905	211.33	1810	1876	1750	2445	1317	1881	1809.47	4.62	0	43008	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	448	-1847.00	2.91	12	1.00	-1.00	634.00	2620	20220920	-29.50	1717	20230403	7.57	2530	-27.00	20230421	1717	7.57	20230403	2620	-29.50	20220920	1717	7.57	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
48	20230824	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-36	5	-1.91	409936885	226798	197.31	1810	1876	1750	2445	1317	1881	1807.08	4.62	0	43535	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	448	-1845.00	2.91	12	0.93	-1.00	634.00	2620	20220920	-29.58	1717	20230403	7.45	2530	-27.08	20230421	1717	7.45	20230403	2620	-29.58	20220920	1717	7.45	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
49	20230824	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	-118	5	-6.27	158547141	88039	76.59	1810	1876	1750	2445	1317	1881	1799.68	4.62	0	-2725	1925	1902	1885	1862	1845	1894	1854	24	564	100	1160	1	1	24277540	428	-1763.00	2.78	12	0.36	-1.00	634.00	2620	20220920	-32.71	1717	20230403	2.68	2530	-30.32	20230421	1717	2.68	20230403	2620	-32.71	20220920	1717	2.68	20230403	1.56	N	001000	100	24 억		1121112	N	N	0	N	00	N
50	20230823	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	1	2	0.05	217261524	114940	93.05	1902	1908	1868	2440	1316	1880	1890.24	4.51	0	26200	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	457	-1881.00	2.97	12	0.47	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
51	20230823	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	1	2	0.05	209759645	110954	89.82	1902	1908	1868	2440	1316	1880	1890.51	4.51	0	25986	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	457	-1881.00	2.97	12	0.46	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
52	20230823	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	12	2	0.64	183735100	97154	78.65	1902	1908	1868	2440	1316	1880	1891.17	4.51	0	28531	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	459	-1892.00	2.98	12	0.40	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
53	20230823	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	15	2	0.80	174780680	92429	74.82	1902	1908	1868	2440	1316	1880	1890.97	4.51	0	27291	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	460	-1895.00	2.99	12	0.38	-1.00	634.00	2620	20220920	-27.67	1717	20230403	10.37	2530	-25.10	20230421	1717	10.37	20230403	2620	-27.67	20220920	1717	10.37	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
54	20230823	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	12	2	0.64	125459850	66461	53.80	1902	1902	1868	2440	1316	1880	1887.72	4.51	0	10554	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	459	-1892.00	2.98	12	0.27	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
55	20230823	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	19	2	1.01	91037768	48266	39.07	1902	1902	1868	2440	1316	1880	1886.17	4.51	0	3680	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	461	-1899.00	3.00	12	0.20	-1.00	634.00	2620	20220920	-27.52	1717	20230403	10.60	2530	-24.94	20230421	1717	10.60	20230403	2620	-27.52	20220920	1717	10.60	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
56	20230823	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	12	2	0.64	41532083	22065	17.86	1902	1902	1868	2440	1316	1880	1882.26	4.51	0	-508	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	459	-1892.00	2.98	12	0.09	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
57	20230823	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	21	2	1.12	6909865	3634	2.94	1902	1902	1901	2440	1316	1880	1901.45	4.51	0	-2232	1916	1898	1879	1861	1842	1907	1870	24	560	100	1160	1	1	24277540	462	-1901.00	3.00	12	0.01	-1.00	634.00	2620	20220920	-27.44	1717	20230403	10.72	2530	-24.86	20230421	1717	10.72	20230403	2620	-27.44	20220920	1717	10.72	20230403	1.53	N	001000	100	24 억		1093785	N	N	0	N	00	N
58	20230822	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-15	5	-0.79	230001087	122437	53.17	1860	1897	1860	2460	1327	1895	1878.52	4.41	0	23982	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	456	-1880.00	2.97	12	0.50	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
59	20230822	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-16	5	-0.84	222577657	118489	51.45	1860	1897	1860	2460	1327	1895	1878.47	4.41	0	24084	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	456	-1879.00	2.96	12	0.49	-1.00	634.00	2620	20220920	-28.28	1717	20230403	9.44	2530	-25.73	20230421	1717	9.44	20230403	2620	-28.28	20220920	1717	9.44	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
60	20230822	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-15	5	-0.79	187298284	99755	43.32	1860	1897	1860	2460	1327	1895	1877.58	4.41	0	24054	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	456	-1880.00	2.97	12	0.41	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
61	20230822	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-8	5	-0.42	171753777	91487	39.73	1860	1897	1860	2460	1327	1895	1877.36	4.41	0	27302	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	458	-1887.00	2.98	12	0.38	-1.00	634.00	2620	20220920	-27.98	1717	20230403	9.90	2530	-25.42	20230421	1717	9.90	20230403	2620	-27.98	20220920	1717	9.90	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
62	20230822	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	-18	5	-0.95	167490953	89223	38.74	1860	1897	1860	2460	1327	1895	1877.22	4.41	0	27881	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	456	-1877.00	2.96	12	0.37	-1.00	634.00	2620	20220920	-28.36	1717	20230403	9.32	2530	-25.81	20230421	1717	9.32	20230403	2620	-28.36	20220920	1717	9.32	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
63	20230822	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-19	5	-1.00	151574229	80759	35.07	1860	1897	1860	2460	1327	1895	1876.87	4.41	0	24656	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	455	-1876.00	2.96	12	0.33	-1.00	634.00	2620	20220920	-28.40	1717	20230403	9.26	2530	-25.85	20230421	1717	9.26	20230403	2620	-28.40	20220920	1717	9.26	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
64	20230822	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-17	5	-0.90	102626276	54719	23.76	1860	1897	1860	2460	1327	1895	1875.51	4.41	0	19048	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	456	-1878.00	2.96	12	0.23	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
65	20230822	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-26	5	-1.37	16816818	9041	3.93	1860	1869	1860	2460	1327	1895	1860.06	4.41	0	815	2015	1955	1905	1845	1795	1930	1820	24	565	100	1170	1	1	24277540	454	-1869.00	2.95	12	0.04	-1.00	634.00	2620	20220920	-28.66	1717	20230403	8.85	2530	-26.13	20230421	1717	8.85	20230403	2620	-28.66	20220920	1717	8.85	20230403	1.45	N	001000	100	24 억		1069803	N	N	0	N	00	N
66	20230821	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-70	5	-3.56	434843615	229160	43.16	1965	1965	1855	2550	1376	1965	1897.53	4.55	0	-29285	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	460	-1895.00	2.99	12	0.94	-1.00	634.00	2620	20220920	-27.67	1717	20230403	10.37	2530	-25.10	20230421	1717	10.37	20230403	2620	-27.67	20220920	1717	10.37	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
67	20230821	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-60	5	-3.05	380461999	200452	37.75	1965	1965	1855	2550	1376	1965	1897.99	4.55	0	-30469	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	462	-1905.00	3.00	12	0.83	-1.00	634.00	2620	20220920	-27.29	1717	20230403	10.95	2530	-24.70	20230421	1717	10.95	20230403	2620	-27.29	20220920	1717	10.95	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
68	20230821	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-65	5	-3.31	359817687	189584	35.70	1965	1965	1855	2550	1376	1965	1897.91	4.55	0	-28952	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	461	-1900.00	3.00	12	0.78	-1.00	634.00	2620	20220920	-27.48	1717	20230403	10.66	2530	-24.90	20230421	1717	10.66	20230403	2620	-27.48	20220920	1717	10.66	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
69	20230821	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-51	5	-2.60	335748131	176923	33.32	1965	1965	1855	2550	1376	1965	1897.68	4.55	0	-26899	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	465	-1914.00	3.02	12	0.73	-1.00	634.00	2620	20220920	-26.95	1717	20230403	11.47	2530	-24.35	20230421	1717	11.47	20230403	2620	-26.95	20220920	1717	11.47	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
70	20230821	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-63	5	-3.21	304048901	160315	30.19	1965	1965	1855	2550	1376	1965	1896.54	4.55	0	-24295	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	462	-1902.00	3.00	12	0.66	-1.00	634.00	2620	20220920	-27.40	1717	20230403	10.77	2530	-24.82	20230421	1717	10.77	20230403	2620	-27.40	20220920	1717	10.77	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
71	20230821	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-58	5	-2.95	272087083	143591	27.04	1965	1965	1855	2550	1376	1965	1894.84	4.55	0	-19671	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	463	-1907.00	3.01	12	0.59	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
72	20230821	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-81	5	-4.12	234237910	123684	23.29	1965	1965	1855	2550	1376	1965	1893.80	4.55	0	-22006	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	457	-1884.00	2.97	12	0.51	-1.00	634.00	2620	20220920	-28.09	1717	20230403	9.73	2530	-25.53	20230421	1717	9.73	20230403	2620	-28.09	20220920	1717	9.73	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
73	20230821	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-9	5	-0.46	4370034	2224	0.42	1965	1965	1956	2550	1376	1965	1964.94	4.55	0	-88	2083	2023	1985	1925	1887	2005	1907	24	585	100	1210	1	1	24277540	475	-1956.00	3.09	12	0.01	-1.00	634.00	2620	20220920	-25.34	1717	20230403	13.92	2530	-22.69	20230421	1717	13.92	20230403	2620	-25.34	20220920	1717	13.92	20230403	1.72	N	001000	100	24 억		1105347	N	N	0	N	00	N
74	20230818	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	17	2	0.87	1049846757	529591	24.73	2000	2045	1947	2530	1364	1948	1982.84	4.55	0	882	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	1	1	24277540	477	-1965.00	3.10	12	2.18	-1.00	634.00	2620	20220920	-25.00	1717	20230403	14.44	2530	-22.33	20230421	1717	14.44	20230403	2620	-25.00	20220920	1717	14.44	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
75	20230818	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	4	2	0.21	1027786497	518315	24.20	2000	2045	1947	2530	1364	1948	1983.41	4.55	0	778	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	1	1	24277540	474	-1952.00	3.08	12	2.13	-1.00	634.00	2620	20220920	-25.50	1717	20230403	13.69	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1717	13.69	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
76	20230818	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	8	2	0.41	978597692	493116	23.02	2000	2045	1947	2530	1364	1948	1985.04	4.55	0	1675	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	1	1	24277540	475	-1956.00	3.09	12	2.03	-1.00	634.00	2620	20220920	-25.34	1717	20230403	13.92	2530	-22.69	20230421	1717	13.92	20230403	2620	-25.34	20220920	1717	13.92	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
77	20230818	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	17	2	0.87	961228125	484236	22.61	2000	2045	1947	2530	1364	1948	1985.58	4.55	0	2399	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	1	1	24277540	477	-1965.00	3.10	12	1.99	-1.00	634.00	2620	20220920	-25.00	1717	20230403	14.44	2530	-22.33	20230421	1717	14.44	20230403	2620	-25.00	20220920	1717	14.44	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
78	20230818	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	14	2	0.72	920149529	463260	21.63	2000	2045	1947	2530	1364	1948	1986.83	4.55	0	4240	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	1	1	24277540	476	-1962.00	3.09	12	1.91	-1.00	634.00	2620	20220920	-25.11	1717	20230403	14.27	2530	-22.45	20230421	1717	14.27	20230403	2620	-25.11	20220920	1717	14.27	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
79	20230818	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	29	2	1.49	779000831	391151	18.26	2000	2045	1948	2530	1364	1948	1992.35	4.55	0	1781	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	1	1	24277540	480	-1977.00	3.12	12	1.61	-1.00	634.00	2620	20220920	-24.54	1717	20230403	15.14	2530	-21.86	20230421	1717	15.14	20230403	2620	-24.54	20220920	1717	15.14	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
80	20230818	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	57	2	2.93	557227905	280039	13.08	2000	2045	1948	2530	1364	1948	1990.89	4.55	0	-22489	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	5	1	24277540	487	-2005.00	3.16	12	1.15	-1.00	634.00	2620	20220920	-23.47	1717	20230403	16.77	2530	-20.75	20230421	1717	16.77	20230403	2620	-23.47	20220920	1717	16.77	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
81	20230818	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	77	2	3.95	98680156	49315	2.30	2000	2045	1990	2530	1364	1948	2009.70	4.55	0	2474	2158	2052	1994	1888	1830	2106	1942	24	583	100	1200	5	1	24277540	492	-2025.00	3.19	12	0.20	-1.00	634.00	2620	20220920	-22.71	1717	20230403	17.94	2530	-19.96	20230421	1717	17.94	20230403	2620	-22.71	20220920	1717	17.94	20230403	1.83	N	001000	100	24 억		1104466	N	N	0	N	00	N
82	20230817	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	1	2	0.05	4335954612	2136460	685.78	1943	2100	1936	2530	1363	1947	2029.50	4.70	0	-36795	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	1	1	24277540	473	-1948.00	3.07	12	8.80	-1.00	634.00	2620	20220920	-25.65	1717	20230403	13.45	2530	-23.00	20230421	1717	13.45	20230403	2620	-25.65	20220920	1717	13.45	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
83	20230817	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	10	2	0.51	4276929232	2106234	676.07	1943	2100	1936	2530	1363	1947	2030.60	4.70	0	-41776	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	1	1	24277540	475	-1957.00	3.09	12	8.68	-1.00	634.00	2620	20220920	-25.31	1717	20230403	13.98	2530	-22.65	20230421	1717	13.98	20230403	2620	-25.31	20220920	1717	13.98	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
84	20230817	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	0	3	0.00	4146384614	2039574	654.68	1943	2100	1936	2530	1363	1947	2032.97	4.70	0	-44250	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	1	1	24277540	473	-1947.00	3.07	12	8.40	-1.00	634.00	2620	20220920	-25.69	1717	20230403	13.40	2530	-23.04	20230421	1717	13.40	20230403	2620	-25.69	20220920	1717	13.40	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
85	20230817	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	10	2	0.51	3924495434	1925447	618.04	1943	2100	1939	2530	1363	1947	2038.23	4.70	0	-50373	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	1	1	24277540	475	-1957.00	3.09	12	7.93	-1.00	634.00	2620	20220920	-25.31	1717	20230403	13.98	2530	-22.65	20230421	1717	13.98	20230403	2620	-25.31	20220920	1717	13.98	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
86	20230817	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	26	2	1.34	3674212240	1798003	577.14	1943	2100	1939	2530	1363	1947	2043.50	4.70	0	-54771	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	1	1	24277540	479	-1973.00	3.11	12	7.41	-1.00	634.00	2620	20220920	-24.69	1717	20230403	14.91	2530	-22.02	20230421	1717	14.91	20230403	2620	-24.69	20220920	1717	14.91	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
87	20230817	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	58	2	2.98	3488613065	1704550	547.14	1943	2100	1939	2530	1363	1947	2046.65	4.70	0	-47173	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	5	1	24277540	487	-2005.00	3.16	12	7.02	-1.00	634.00	2620	20220920	-23.47	1717	20230403	16.77	2530	-20.75	20230421	1717	16.77	20230403	2620	-23.47	20220920	1717	16.77	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
88	20230817	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	88	2	4.52	2992851666	1457727	467.91	1943	2100	1939	2530	1363	1947	2053.09	4.70	0	-8554	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	5	1	24277540	494	-2035.00	3.21	12	6.00	-1.00	634.00	2620	20220920	-22.33	1717	20230403	18.52	2530	-19.57	20230421	1717	18.52	20230403	2620	-22.33	20220920	1717	18.52	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
89	20230817	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1943	-4	5	-0.21	2727972	1404	0.45	1943	1943	1943	2530	1363	1947	1943.00	4.70	0	-575	2025	1985	1950	1910	1875	2006	1931	24	583	100	1200	1	1	24277540	472	-1943.00	3.06	12	0.01	-1.00	634.00	2620	20220920	-25.84	1717	20230403	13.16	2530	-23.20	20230421	1717	13.16	20230403	2620	-25.84	20220920	1717	13.16	20230403	1.84	N	001000	100	24 억		1141820	N	N	0	N	00	N
90	20230816	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	0	3	0.00	606552192	310050	469.92	1920	1990	1915	2530	1363	1947	1956.31	4.69	0	2160	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	473	-1947.00	3.07	12	1.28	-1.00	634.00	2620	20220920	-25.69	1717	20230403	13.40	2530	-23.04	20230421	1717	13.40	20230403	2620	-25.69	20220920	1717	13.40	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
91	20230816	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	-6	5	-0.31	569982164	291229	441.40	1920	1990	1915	2530	1363	1947	1957.16	4.69	0	2443	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	471	-1941.00	3.06	12	1.20	-1.00	634.00	2620	20220920	-25.92	1717	20230403	13.05	2530	-23.28	20230421	1717	13.05	20230403	2620	-25.92	20220920	1717	13.05	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
92	20230816	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	0	3	0.00	511056367	260947	395.50	1920	1990	1915	2530	1363	1947	1958.47	4.69	0	-952	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	473	-1947.00	3.07	12	1.07	-1.00	634.00	2620	20220920	-25.69	1717	20230403	13.40	2530	-23.04	20230421	1717	13.40	20230403	2620	-25.69	20220920	1717	13.40	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
93	20230816	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	3	2	0.15	368976379	188525	285.73	1920	1990	1915	2530	1363	1947	1957.17	4.69	0	-4205	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	473	-1950.00	3.08	12	0.78	-1.00	634.00	2620	20220920	-25.57	1717	20230403	13.57	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1717	13.57	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
94	20230816	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	26	2	1.34	340679624	173978	263.69	1920	1990	1915	2530	1363	1947	1958.18	4.69	0	-7416	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	479	-1973.00	3.11	12	0.72	-1.00	634.00	2620	20220920	-24.69	1717	20230403	14.91	2530	-22.02	20230421	1717	14.91	20230403	2620	-24.69	20220920	1717	14.91	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
95	20230816	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	4	2	0.21	178003284	91618	138.86	1920	1965	1915	2530	1363	1947	1942.89	4.69	0	2366	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	474	-1951.00	3.08	12	0.38	-1.00	634.00	2620	20220920	-25.53	1717	20230403	13.63	2530	-22.89	20230421	1717	13.63	20230403	2620	-25.53	20220920	1717	13.63	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
96	20230816	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	2	2	0.10	125049890	64520	97.79	1920	1953	1915	2530	1363	1947	1938.16	4.69	0	-10050	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	473	-1949.00	3.07	12	0.27	-1.00	634.00	2620	20220920	-25.61	1717	20230403	13.51	2530	-22.96	20230421	1717	13.51	20230403	2620	-25.61	20220920	1717	13.51	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
97	20230816	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	-5	5	-0.26	7872656	4091	6.20	1920	1947	1915	2530	1363	1947	1924.38	4.69	0	1096	1972	1959	1953	1940	1934	1956	1937	24	583	100	1200	1	1	24277540	471	-1942.00	3.06	12	0.02	-1.00	634.00	2620	20220920	-25.88	1717	20230403	13.10	2530	-23.24	20230421	1717	13.10	20230403	2620	-25.88	20220920	1717	13.10	20230403	1.79	N	001000	100	24 억		1139659	N	N	0	N	00	N
98	20230814	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	-8	5	-0.41	129238734	65979	129.35	1947	1966	1947	2540	1369	1955	1958.79	4.71	0	-4228	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	473	-1947.00	3.07	12	0.27	-1.00	634.00	2620	20220920	-25.69	1717	20230403	13.40	2530	-23.04	20230421	1717	13.40	20230403	2620	-25.69	20220920	1717	13.40	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
99	20230814	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-4	5	-0.20	125925609	64278	126.01	1947	1966	1947	2540	1369	1955	1959.08	4.71	0	-3900	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	474	-1951.00	3.08	12	0.26	-1.00	634.00	2620	20220920	-25.53	1717	20230403	13.63	2530	-22.89	20230421	1717	13.63	20230403	2620	-25.53	20220920	1717	13.63	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
100	20230814	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	0	3	0.00	122288433	62412	122.35	1947	1966	1947	2540	1369	1955	1959.37	4.71	0	-3313	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	475	-1955.00	3.08	12	0.26	-1.00	634.00	2620	20220920	-25.38	1717	20230403	13.86	2530	-22.73	20230421	1717	13.86	20230403	2620	-25.38	20220920	1717	13.86	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
101	20230814	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	7	2	0.36	116013217	59198	116.05	1947	1966	1947	2540	1369	1955	1959.75	4.71	0	-3296	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	476	-1962.00	3.09	12	0.24	-1.00	634.00	2620	20220920	-25.11	1717	20230403	14.27	2530	-22.45	20230421	1717	14.27	20230403	2620	-25.11	20220920	1717	14.27	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
102	20230814	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-3	5	-0.15	61592473	31470	61.69	1947	1965	1947	2540	1369	1955	1957.18	4.71	0	-3887	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	474	-1952.00	3.08	12	0.13	-1.00	634.00	2620	20220920	-25.50	1717	20230403	13.69	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1717	13.69	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
103	20230814	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	0	3	0.00	56078528	28652	56.17	1947	1965	1947	2540	1369	1955	1957.23	4.71	0	-3725	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	475	-1955.00	3.08	12	0.12	-1.00	634.00	2620	20220920	-25.38	1717	20230403	13.86	2530	-22.73	20230421	1717	13.86	20230403	2620	-25.38	20220920	1717	13.86	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
104	20230814	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	2	2	0.10	20842197	10682	20.94	1947	1965	1947	2540	1369	1955	1951.15	4.71	0	-798	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	475	-1957.00	3.09	12	0.04	-1.00	634.00	2620	20220920	-25.31	1717	20230403	13.98	2530	-22.65	20230421	1717	13.98	20230403	2620	-25.31	20220920	1717	13.98	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
105	20230814	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	10	2	0.51	3173639	1630	3.20	1947	1965	1947	2540	1369	1955	1947.02	4.71	0	-212	1986	1970	1949	1933	1912	1978	1941	24	585	100	1210	1	1	24277540	477	-1965.00	3.10	12	0.01	-1.00	634.00	2620	20220920	-25.00	1717	20230403	14.44	2530	-22.33	20230421	1717	14.44	20230403	2620	-25.00	20220920	1717	14.44	20230403	1.76	N	001000	100	24 억		1144569	N	N	0	N	00	N
106	20230811	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	17	2	0.88	99502310	51007	62.58	1937	1965	1928	2515	1357	1938	1950.75	4.67	0	10971	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	475	-1955.00	3.08	12	0.21	-1.00	634.00	2620	20220920	-25.38	1717	20230403	13.86	2530	-22.73	20230421	1717	13.86	20230403	2620	-25.38	20220920	1717	13.86	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
107	20230811	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	15	2	0.77	61142012	31403	38.53	1937	1960	1928	2515	1357	1938	1947.01	4.67	0	6592	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	474	-1953.00	3.08	12	0.13	-1.00	634.00	2620	20220920	-25.46	1717	20230403	13.74	2530	-22.81	20230421	1717	13.74	20230403	2620	-25.46	20220920	1717	13.74	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
108	20230811	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	14	2	0.72	52422239	26935	33.05	1937	1960	1928	2515	1357	1938	1946.25	4.67	0	4755	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	474	-1952.00	3.08	12	0.11	-1.00	634.00	2620	20220920	-25.50	1717	20230403	13.69	2530	-22.85	20230421	1717	13.69	20230403	2620	-25.50	20220920	1717	13.69	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
109	20230811	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	12	2	0.62	43210313	22205	27.24	1937	1960	1928	2515	1357	1938	1945.97	4.67	0	2274	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	473	-1950.00	3.08	12	0.09	-1.00	634.00	2620	20220920	-25.57	1717	20230403	13.57	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1717	13.57	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
110	20230811	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	11	2	0.57	24505968	12612	15.47	1937	1960	1928	2515	1357	1938	1943.07	4.67	0	241	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	473	-1949.00	3.07	12	0.05	-1.00	634.00	2620	20220920	-25.61	1717	20230403	13.51	2530	-22.96	20230421	1717	13.51	20230403	2620	-25.61	20220920	1717	13.51	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
111	20230811	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	12	2	0.62	22821430	11745	14.41	1937	1960	1928	2515	1357	1938	1943.08	4.67	0	46	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	473	-1950.00	3.08	12	0.05	-1.00	634.00	2620	20220920	-25.57	1717	20230403	13.57	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1717	13.57	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
112	20230811	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	12	2	0.62	16721338	8606	10.56	1937	1960	1928	2515	1357	1938	1942.99	4.67	0	-390	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	473	-1950.00	3.08	12	0.04	-1.00	634.00	2620	20220920	-25.57	1717	20230403	13.57	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1717	13.57	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
113	20230811	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	0	3	0.00	1156966	597	0.73	1937	1938	1937	2515	1357	1938	1937.97	4.67	0	-2	1988	1963	1937	1912	1886	1975	1924	24	579	100	1200	1	1	24277540	470	-1938.00	3.06	12	0.00	-1.00	634.00	2620	20220920	-26.03	1717	20230403	12.87	2530	-23.40	20230421	1717	12.87	20230403	2620	-26.03	20220920	1717	12.87	20230403	1.75	N	001000	100	24 억		1133598	N	N	0	N	00	N
114	20230810	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	23	2	1.20	157353245	81179	139.55	1915	1962	1911	2485	1341	1915	1938.36	4.60	0	17046	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	470	-1938.00	3.06	12	0.33	-1.00	634.00	2620	20220920	-26.03	1717	20230403	12.87	2530	-23.40	20230421	1717	12.87	20230403	2620	-26.03	20220920	1717	12.87	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
115	20230810	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	34	2	1.78	144009129	74303	127.73	1915	1962	1911	2485	1341	1915	1938.14	4.60	0	17205	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	473	-1949.00	3.07	12	0.31	-1.00	634.00	2620	20220920	-25.61	1717	20230403	13.51	2530	-22.96	20230421	1717	13.51	20230403	2620	-25.61	20220920	1717	13.51	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
116	20230810	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	25	2	1.31	127870361	65988	113.44	1915	1962	1911	2485	1341	1915	1937.79	4.60	0	14826	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	471	-1940.00	3.06	12	0.27	-1.00	634.00	2620	20220920	-25.95	1717	20230403	12.99	2530	-23.32	20230421	1717	12.99	20230403	2620	-25.95	20220920	1717	12.99	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
117	20230810	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	35	2	1.83	122389519	63166	108.59	1915	1962	1911	2485	1341	1915	1937.60	4.60	0	14887	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	473	-1950.00	3.08	12	0.26	-1.00	634.00	2620	20220920	-25.57	1717	20230403	13.57	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1717	13.57	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
118	20230810	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	29	2	1.51	119601915	61731	106.12	1915	1962	1911	2485	1341	1915	1937.48	4.60	0	14870	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	472	-1944.00	3.07	12	0.25	-1.00	634.00	2620	20220920	-25.80	1717	20230403	13.22	2530	-23.16	20230421	1717	13.22	20230403	2620	-25.80	20220920	1717	13.22	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
119	20230810	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	40	2	2.09	103546395	53490	91.95	1915	1956	1911	2485	1341	1915	1935.82	4.60	0	14941	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	475	-1955.00	3.08	12	0.22	-1.00	634.00	2620	20220920	-25.38	1717	20230403	13.86	2530	-22.73	20230421	1717	13.86	20230403	2620	-25.38	20220920	1717	13.86	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
120	20230810	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	23	2	1.20	53679099	27878	47.93	1915	1941	1911	2485	1341	1915	1925.51	4.60	0	5556	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	470	-1938.00	3.06	12	0.11	-1.00	634.00	2620	20220920	-26.03	1717	20230403	12.87	2530	-23.40	20230421	1717	12.87	20230403	2620	-26.03	20220920	1717	12.87	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
121	20230810	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	0	3	0.00	2510565	1311	2.25	1915	1915	1915	2485	1341	1915	1915.00	4.60	0	-178	1943	1928	1900	1885	1857	1936	1893	24	572	100	1180	1	1	24277540	465	-1915.00	3.02	12	0.01	-1.00	634.00	2620	20220920	-26.91	1717	20230403	11.53	2530	-24.31	20230421	1717	11.53	20230403	2620	-26.91	20220920	1717	11.53	20230403	1.71	N	001000	100	24 억		1116552	N	N	0	N	00	N
122	20230809	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	8	2	0.42	109879433	57999	37.10	1906	1915	1872	2475	1335	1907	1894.25	4.63	0	-9211	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	465	-1915.00	3.02	12	0.24	-1.00	634.00	2620	20220920	-26.91	1717	20230403	11.53	2530	-24.31	20230421	1717	11.53	20230403	2620	-26.91	20220920	1717	11.53	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
123	20230809	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	6	2	0.31	100709648	53201	34.03	1906	1914	1872	2475	1335	1907	1893.00	4.63	0	-9642	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	464	-1913.00	3.02	12	0.22	-1.00	634.00	2620	20220920	-26.98	1717	20230403	11.42	2530	-24.39	20230421	1717	11.42	20230403	2620	-26.98	20220920	1717	11.42	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
124	20230809	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-3	5	-0.16	91681861	48469	31.00	1906	1914	1872	2475	1335	1907	1891.56	4.63	0	-9189	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	462	-1904.00	3.00	12	0.20	-1.00	634.00	2620	20220920	-27.33	1717	20230403	10.89	2530	-24.74	20230421	1717	10.89	20230403	2620	-27.33	20220920	1717	10.89	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
125	20230809	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-7	5	-0.37	80454985	42587	27.24	1906	1908	1872	2475	1335	1907	1889.19	4.63	0	-10239	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	461	-1900.00	3.00	12	0.18	-1.00	634.00	2620	20220920	-27.48	1717	20230403	10.66	2530	-24.90	20230421	1717	10.66	20230403	2620	-27.48	20220920	1717	10.66	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
126	20230809	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-10	5	-0.52	69156248	36632	23.43	1906	1908	1872	2475	1335	1907	1887.86	4.63	0	-10841	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	461	-1897.00	2.99	12	0.15	-1.00	634.00	2620	20220920	-27.60	1717	20230403	10.48	2530	-25.02	20230421	1717	10.48	20230403	2620	-27.60	20220920	1717	10.48	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
127	20230809	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-8	5	-0.42	61668654	32692	20.91	1906	1906	1872	2475	1335	1907	1886.35	4.63	0	-10775	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	461	-1899.00	3.00	12	0.13	-1.00	634.00	2620	20220920	-27.52	1717	20230403	10.60	2530	-24.94	20230421	1717	10.60	20230403	2620	-27.52	20220920	1717	10.60	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
128	20230809	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-23	5	-1.21	53600108	28428	18.18	1906	1906	1872	2475	1335	1907	1885.47	4.63	0	-10819	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	457	-1884.00	2.97	12	0.12	-1.00	634.00	2620	20220920	-28.09	1717	20230403	9.73	2530	-25.53	20230421	1717	9.73	20230403	2620	-28.09	20220920	1717	9.73	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
129	20230809	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-17	5	-0.89	12016370	6355	4.06	1906	1906	1890	2475	1335	1907	1890.85	4.63	0	-5399	1942	1924	1907	1889	1872	1933	1898	24	570	100	1180	1	1	24277540	459	-1890.00	2.98	12	0.03	-1.00	634.00	2620	20220920	-27.86	1717	20230403	10.08	2530	-25.30	20230421	1717	10.08	20230403	2620	-27.86	20220920	1717	10.08	20230403	1.68	N	001000	100	24 억		1125124	N	N	0	N	00	N
130	20230808	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-8	5	-0.42	296006992	155879	127.39	1901	1925	1890	2485	1341	1915	1898.92	4.75	0	-27774	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	463	-1907.00	3.01	12	0.64	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
131	20230808	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	-24	5	-1.25	284719651	149938	122.54	1901	1925	1890	2485	1341	1915	1898.92	4.75	0	-26964	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	459	-1891.00	2.98	12	0.62	-1.00	634.00	2620	20220920	-27.82	1717	20230403	10.13	2530	-25.26	20230421	1717	10.13	20230403	2620	-27.82	20220920	1717	10.13	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
132	20230808	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-21	5	-1.10	182760945	96270	78.68	1901	1922	1891	2485	1341	1915	1898.42	4.75	0	-17883	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	460	-1894.00	2.99	12	0.40	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
133	20230808	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-19	5	-0.99	156729762	82540	67.46	1901	1922	1891	2485	1341	1915	1898.83	4.75	0	-7259	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	460	-1896.00	2.99	12	0.34	-1.00	634.00	2620	20220920	-27.63	1717	20230403	10.43	2530	-25.06	20230421	1717	10.43	20230403	2620	-27.63	20220920	1717	10.43	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
134	20230808	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-9	5	-0.47	127783218	67293	55.00	1901	1922	1891	2485	1341	1915	1898.91	4.75	0	-6264	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	463	-1906.00	3.01	12	0.28	-1.00	634.00	2620	20220920	-27.25	1717	20230403	11.01	2530	-24.66	20230421	1717	11.01	20230403	2620	-27.25	20220920	1717	11.01	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
135	20230808	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-22	5	-1.15	97259589	51186	41.83	1901	1922	1891	2485	1341	1915	1900.12	4.75	0	-3826	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	460	-1893.00	2.99	12	0.21	-1.00	634.00	2620	20220920	-27.75	1717	20230403	10.25	2530	-25.18	20230421	1717	10.25	20230403	2620	-27.75	20220920	1717	10.25	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
136	20230808	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-15	5	-0.78	72895915	38347	31.34	1901	1922	1891	2485	1341	1915	1900.95	4.75	0	-396	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	461	-1900.00	3.00	12	0.16	-1.00	634.00	2620	20220920	-27.48	1717	20230403	10.66	2530	-24.90	20230421	1717	10.66	20230403	2620	-27.48	20220920	1717	10.66	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
137	20230808	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	7	2	0.37	8373900	4395	3.59	1901	1922	1901	2485	1341	1915	1905.32	4.75	0	-336	1965	1940	1925	1900	1885	1932	1892	24	572	100	1180	1	1	24277540	467	-1922.00	3.03	12	0.02	-1.00	634.00	2620	20220920	-26.64	1717	20230403	11.94	2530	-24.03	20230421	1717	11.94	20230403	2620	-26.64	20220920	1717	11.94	20230403	1.64	N	001000	100	24 억		1152898	N	N	0	N	00	N
138	20230807	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-20	5	-1.03	234635394	122060	65.57	1921	1950	1910	2515	1355	1935	1922.30	4.67	0	19314	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	465	-1915.00	3.02	12	0.50	-1.00	634.00	2620	20220920	-26.91	1717	20230403	11.53	2530	-24.31	20230421	1717	11.53	20230403	2620	-26.91	20220920	1717	11.53	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
139	20230807	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-13	5	-0.67	197223954	102563	55.10	1921	1950	1910	2515	1355	1935	1922.95	4.67	0	11373	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	467	-1922.00	3.03	12	0.42	-1.00	634.00	2620	20220920	-26.64	1717	20230403	11.94	2530	-24.03	20230421	1717	11.94	20230403	2620	-26.64	20220920	1717	11.94	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
140	20230807	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-5	5	-0.26	158043564	82183	44.15	1921	1950	1910	2515	1355	1935	1923.07	4.67	0	7037	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	469	-1930.00	3.04	12	0.34	-1.00	634.00	2620	20220920	-26.34	1717	20230403	12.41	2530	-23.72	20230421	1717	12.41	20230403	2620	-26.34	20220920	1717	12.41	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
141	20230807	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	-11	5	-0.57	147413448	76666	41.18	1921	1950	1910	2515	1355	1935	1922.80	4.67	0	4814	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	467	-1924.00	3.03	12	0.32	-1.00	634.00	2620	20220920	-26.56	1717	20230403	12.06	2530	-23.95	20230421	1717	12.06	20230403	2620	-26.56	20220920	1717	12.06	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
142	20230807	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	-11	5	-0.57	107508150	55885	30.02	1921	1950	1910	2515	1355	1935	1923.74	4.67	0	3431	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	467	-1924.00	3.03	12	0.23	-1.00	634.00	2620	20220920	-26.56	1717	20230403	12.06	2530	-23.95	20230421	1717	12.06	20230403	2620	-26.56	20220920	1717	12.06	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
143	20230807	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-5	5	-0.26	91851071	47758	25.65	1921	1950	1910	2515	1355	1935	1923.26	4.67	0	3682	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	469	-1930.00	3.04	12	0.20	-1.00	634.00	2620	20220920	-26.34	1717	20230403	12.41	2530	-23.72	20230421	1717	12.41	20230403	2620	-26.34	20220920	1717	12.41	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
144	20230807	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	-11	5	-0.57	69831647	36322	19.51	1921	1950	1910	2515	1355	1935	1922.57	4.67	0	3786	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	467	-1924.00	3.03	12	0.15	-1.00	634.00	2620	20220920	-26.56	1717	20230403	12.06	2530	-23.95	20230421	1717	12.06	20230403	2620	-26.56	20220920	1717	12.06	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
145	20230807	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-14	5	-0.72	2570298	1338	0.72	1921	1921	1921	2515	1355	1935	1921.00	4.67	0	-174	2003	1969	1946	1912	1889	1957	1900	24	580	100	1190	1	1	24277540	466	-1921.00	3.03	12	0.01	-1.00	634.00	2620	20220920	-26.68	1717	20230403	11.88	2530	-24.07	20230421	1717	11.88	20230403	2620	-26.68	20220920	1717	11.88	20230403	1.62	N	001000	100	24 억		1133569	N	N	0	N	00	N
146	20230804	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-30	5	-1.53	356218110	184043	15.76	1965	1980	1923	2550	1376	1965	1935.52	4.66	0	4568	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	470	-1935.00	3.05	12	0.76	-1.00	634.00	2620	20220920	-26.15	1717	20230403	12.70	2530	-23.52	20230421	1717	12.70	20230403	2620	-26.15	20220920	1717	12.70	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
147	20230804	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-37	5	-1.88	340428533	175876	15.06	1965	1980	1923	2550	1376	1965	1935.62	4.66	0	5718	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	468	-1928.00	3.04	12	0.72	-1.00	634.00	2620	20220920	-26.41	1717	20230403	12.29	2530	-23.79	20230421	1717	12.29	20230403	2620	-26.41	20220920	1717	12.29	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
148	20230804	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	-32	5	-1.63	301644571	155752	13.34	1965	1980	1923	2550	1376	1965	1936.70	4.66	0	8471	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	469	-1933.00	3.05	12	0.64	-1.00	634.00	2620	20220920	-26.22	1717	20230403	12.58	2530	-23.60	20230421	1717	12.58	20230403	2620	-26.22	20220920	1717	12.58	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
149	20230804	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-39	5	-1.98	286911222	148121	12.69	1965	1980	1923	2550	1376	1965	1937.01	4.66	0	7606	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	468	-1926.00	3.04	12	0.61	-1.00	634.00	2620	20220920	-26.49	1717	20230403	12.17	2530	-23.87	20230421	1717	12.17	20230403	2620	-26.49	20220920	1717	12.17	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
150	20230804	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	-32	5	-1.63	244410285	126072	10.80	1965	1980	1923	2550	1376	1965	1938.66	4.66	0	10642	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	469	-1933.00	3.05	12	0.52	-1.00	634.00	2620	20220920	-26.22	1717	20230403	12.58	2530	-23.60	20230421	1717	12.58	20230403	2620	-26.22	20220920	1717	12.58	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
151	20230804	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	-27	5	-1.37	180277284	92796	7.95	1965	1980	1929	2550	1376	1965	1942.73	4.66	0	8776	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	470	-1938.00	3.06	12	0.38	-1.00	634.00	2620	20220920	-26.03	1717	20230403	12.87	2530	-23.40	20230421	1717	12.87	20230403	2620	-26.03	20220920	1717	12.87	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
152	20230804	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-9	5	-0.46	87310600	44726	3.83	1965	1980	1930	2550	1376	1965	1952.12	4.66	0	3628	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	475	-1956.00	3.09	12	0.18	-1.00	634.00	2620	20220920	-25.34	1717	20230403	13.92	2530	-22.69	20230421	1717	13.92	20230403	2620	-25.34	20220920	1717	13.92	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
153	20230804	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1966	1	2	0.05	770362	392	0.03	1965	1966	1965	2550	1376	1965	1965.21	4.66	0	11	2148	2056	1983	1891	1818	2020	1855	24	587	100	1210	1	1	24277540	477	-1966.00	3.10	12	0.00	-1.00	634.00	2620	20220920	-24.96	1717	20230403	14.50	2530	-22.29	20230421	1717	14.50	20230403	2620	-24.96	20220920	1717	14.50	20230403	1.63	N	001000	100	24 억		1130580	N	N	0	N	00	N
154	20230803	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-75	5	-3.68	2337124750	1161467	43.63	2020	2075	1910	2650	1430	2040	2012.23	4.97	0	-83630	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	477	-1965.00	3.10	12	4.78	-1.00	634.00	2620	20220920	-25.00	1717	20230403	14.44	2530	-22.33	20230421	1717	14.44	20230403	2620	-25.00	20220920	1717	14.44	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
155	20230803	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-65	5	-3.19	2178551923	1080493	40.59	2020	2075	1972	2650	1430	2040	2016.26	4.97	0	-85124	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	479	-1975.00	3.12	12	4.45	-1.00	634.00	2620	20220920	-24.62	1717	20230403	15.03	2530	-21.94	20230421	1717	15.03	20230403	2620	-24.62	20220920	1717	15.03	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
156	20230803	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-51	5	-2.50	2083412744	1032450	38.78	2020	2075	1972	2650	1430	2040	2017.93	4.97	0	-86896	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	483	-1989.00	3.14	12	4.25	-1.00	634.00	2620	20220920	-24.08	1717	20230403	15.84	2530	-21.38	20230421	1717	15.84	20230403	2620	-24.08	20220920	1717	15.84	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
157	20230803	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	-63	5	-3.09	2037759837	1009400	37.91	2020	2075	1972	2650	1430	2040	2018.78	4.97	0	-82933	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	480	-1977.00	3.12	12	4.16	-1.00	634.00	2620	20220920	-24.54	1717	20230403	15.14	2530	-21.86	20230421	1717	15.14	20230403	2620	-24.54	20220920	1717	15.14	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
158	20230803	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-60	5	-2.94	1824877095	901997	33.88	2020	2075	1972	2650	1430	2040	2023.15	4.97	0	-83725	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	481	-1980.00	3.12	12	3.72	-1.00	634.00	2620	20220920	-24.43	1717	20230403	15.32	2530	-21.74	20230421	1717	15.32	20230403	2620	-24.43	20220920	1717	15.32	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
159	20230803	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-25	5	-1.23	1119762227	553553	20.79	2020	2075	1972	2650	1430	2040	2022.86	4.97	0	-19289	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	5	1	24277540	489	-2015.00	3.18	12	2.28	-1.00	634.00	2620	20220920	-23.09	1717	20230403	17.36	2530	-20.36	20230421	1717	17.36	20230403	2620	-23.09	20220920	1717	17.36	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
160	20230803	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	-63	5	-3.09	694074579	344306	12.93	2020	2075	1972	2650	1430	2040	2015.86	4.97	0	41997	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	480	-1977.00	3.12	12	1.42	-1.00	634.00	2620	20220920	-24.54	1717	20230403	15.14	2530	-21.86	20230421	1717	15.14	20230403	2620	-24.54	20220920	1717	15.14	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
161	20230803	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-50	5	-2.45	54434798	27053	1.02	2020	2025	1990	2650	1430	2040	2012.09	4.97	0	-8908	2216	2127	2031	1942	1846	2172	1987	24	610	100	1260	1	1	24277540	483	-1990.00	3.14	12	0.11	-1.00	634.00	2620	20220920	-24.05	1717	20230403	15.90	2530	-21.34	20230421	1717	15.90	20230403	2620	-24.05	20220920	1717	15.90	20230403	1.63	N	001000	100	24 억		1206645	N	N	0	N	00	N
162	20230802	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	95	2	4.88	5392329606	2640548	1136.80	1965	2120	1935	2525	1362	1945	2042.13	5.37	0	-88506	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	5	1	24277540	495	-2040.00	3.22	12	10.88	-1.00	634.00	2620	20220920	-22.14	1717	20230403	18.81	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1717	18.81	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
163	20230802	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	95	2	4.88	5277369391	2584002	1112.45	1965	2120	1935	2525	1362	1945	2042.32	5.37	0	-96235	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	5	1	24277540	495	-2040.00	3.22	12	10.64	-1.00	634.00	2620	20220920	-22.14	1717	20230403	18.81	2530	-19.37	20230421	1717	18.81	20230403	2620	-22.14	20220920	1717	18.81	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
164	20230802	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	49	2	2.52	4913771674	2404081	1034.99	1965	2120	1935	2525	1362	1945	2043.93	5.37	0	-133196	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	1	1	24277540	484	-1994.00	3.15	12	9.90	-1.00	634.00	2620	20220920	-23.89	1717	20230403	16.13	2530	-21.19	20230421	1717	16.13	20230403	2620	-23.89	20220920	1717	16.13	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
165	20230802	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	55	2	2.83	3378806219	1655346	712.65	1965	2120	1935	2525	1362	1945	2041.15	5.37	0	-129194	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	5	1	24277540	486	-2000.00	3.15	12	6.82	-1.00	634.00	2620	20220920	-23.66	1717	20230403	16.48	2530	-20.95	20230421	1717	16.48	20230403	2620	-23.66	20220920	1717	16.48	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
166	20230802	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	40	2	2.06	3069230400	1500425	645.96	1965	2120	1935	2525	1362	1945	2045.57	5.37	0	-151800	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	1	1	24277540	482	-1985.00	3.13	12	6.18	-1.00	634.00	2620	20220920	-24.24	1717	20230403	15.61	2530	-21.54	20230421	1717	15.61	20230403	2620	-24.24	20220920	1717	15.61	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
167	20230802	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	15	2	0.77	93175375	47771	20.57	1965	1975	1935	2525	1362	1945	1950.46	5.37	0	-2237	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	1	1	24277540	476	-1960.00	3.09	12	0.20	-1.00	634.00	2620	20220920	-25.19	1717	20230403	14.15	2530	-22.53	20230421	1717	14.15	20230403	2620	-25.19	20220920	1717	14.15	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
168	20230802	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	5	2	0.26	47877753	24655	10.61	1965	1965	1935	2525	1362	1945	1941.91	5.37	0	-6494	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	1	1	24277540	473	-1950.00	3.08	12	0.10	-1.00	634.00	2620	20220920	-25.57	1717	20230403	13.57	2530	-22.92	20230421	1717	13.57	20230403	2620	-25.57	20220920	1717	13.57	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
169	20230802	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	19	2	0.98	493196	251	0.11	1965	1965	1960	2525	1362	1945	1964.92	5.37	0	-3	2035	1990	1965	1920	1895	1977	1907	24	581	100	1200	1	1	24277540	477	-1964.00	3.10	12	0.00	-1.00	634.00	2620	20220920	-25.04	1717	20230403	14.39	2530	-22.37	20230421	1717	14.39	20230403	2620	-25.04	20220920	1717	14.39	20230403	1.65	N	001000	100	24 억		1302712	N	N	0	N	00	N
170	20230801	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-12	5	-0.61	456739421	231999	104.77	1957	2010	1940	2540	1370	1957	1968.75	5.35	0	4521	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	472	-1945.00	3.07	12	0.96	-1.00	634.00	2620	20220920	-25.76	1717	20230403	13.28	2530	-23.12	20230421	1717	13.28	20230403	2620	-25.76	20220920	1717	13.28	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
171	20230801	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-6	5	-0.31	410005861	207991	93.93	1957	2010	1940	2540	1370	1957	1971.27	5.35	0	151	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	474	-1951.00	3.08	12	0.86	-1.00	634.00	2620	20220920	-25.53	1717	20230403	13.63	2530	-22.89	20230421	1717	13.63	20230403	2620	-25.53	20220920	1717	13.63	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
172	20230801	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	7	2	0.36	346103815	175306	79.17	1957	2010	1940	2540	1370	1957	1974.28	5.35	0	-1751	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	477	-1964.00	3.10	12	0.72	-1.00	634.00	2620	20220920	-25.04	1717	20230403	14.39	2530	-22.37	20230421	1717	14.39	20230403	2620	-25.04	20220920	1717	14.39	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
173	20230801	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	6	2	0.31	144416546	73601	33.24	1957	1983	1940	2540	1370	1957	1962.15	5.35	0	8044	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	477	-1963.00	3.10	12	0.30	-1.00	634.00	2620	20220920	-25.08	1717	20230403	14.33	2530	-22.41	20230421	1717	14.33	20230403	2620	-25.08	20220920	1717	14.33	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
174	20230801	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	-2	5	-0.10	98602427	50302	22.72	1957	1980	1940	2540	1370	1957	1960.21	5.35	0	6442	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	475	-1955.00	3.08	12	0.21	-1.00	634.00	2620	20220920	-25.38	1717	20230403	13.86	2530	-22.73	20230421	1717	13.86	20230403	2620	-25.38	20220920	1717	13.86	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
175	20230801	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	16	2	0.82	80814863	41223	18.62	1957	1980	1940	2540	1370	1957	1960.43	5.35	0	6603	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	479	-1973.00	3.11	12	0.17	-1.00	634.00	2620	20220920	-24.69	1717	20230403	14.91	2530	-22.02	20230421	1717	14.91	20230403	2620	-24.69	20220920	1717	14.91	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
176	20230801	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	5	2	0.26	55700586	28450	12.85	1957	1980	1940	2540	1370	1957	1957.84	5.35	0	4726	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	476	-1962.00	3.09	12	0.12	-1.00	634.00	2620	20220920	-25.11	1717	20230403	14.27	2530	-22.45	20230421	1717	14.27	20230403	2620	-25.11	20220920	1717	14.27	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N
177	20230801	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	0	3	0.00	988147	505	0.23	1957	1957	1949	2540	1370	1957	1956.73	5.35	0	-49	2004	1980	1946	1922	1888	1992	1934	24	585	100	1210	1	1	24277540	475	-1957.00	3.09	12	0.00	-1.00	634.00	2620	20220920	-25.31	1717	20230403	13.98	2530	-22.65	20230421	1717	13.98	20230403	2620	-25.31	20220920	1717	13.98	20230403	1.47	N	001000	100	24 억		1299986	N	N	0	N	00	N