KissMeData/065650/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	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-27	5	-2.08	516792947	404673	102.90	1286	1310	1259	1683	907	1295	1277.06	1.18	0	-115322	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	656	-5.07	2.27	12	0.78	-250.00	558.00	2565	20230707	-50.57	1035	20230103	22.51	2565	-50.57	20230707	1035	22.51	20230103	2565	-50.57	20230707	1035	22.51	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
3	20230831	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-31	5	-2.39	492186352	385211	97.95	1286	1310	1259	1683	907	1295	1277.71	1.18	0	-113965	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	654	-5.06	2.27	12	0.74	-250.00	558.00	2565	20230707	-50.72	1035	20230103	22.13	2565	-50.72	20230707	1035	22.13	20230103	2565	-50.72	20230707	1035	22.13	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
4	20230831	140830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-28	5	-2.16	414215564	323486	82.25	1286	1310	1264	1683	907	1295	1280.47	1.18	0	-83000	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	656	-5.07	2.27	12	0.63	-250.00	558.00	2565	20230707	-50.60	1035	20230103	22.42	2565	-50.60	20230707	1035	22.42	20230103	2565	-50.60	20230707	1035	22.42	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
5	20230831	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-28	5	-2.16	373858436	291608	74.15	1286	1310	1267	1683	907	1295	1282.06	1.18	0	-78308	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	656	-5.07	2.27	12	0.56	-250.00	558.00	2565	20230707	-50.60	1035	20230103	22.42	2565	-50.60	20230707	1035	22.42	20230103	2565	-50.60	20230707	1035	22.42	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
6	20230831	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-20	5	-1.54	312076265	243029	61.80	1286	1310	1270	1683	907	1295	1284.11	1.18	0	-57071	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	660	-5.10	2.28	12	0.47	-250.00	558.00	2565	20230707	-50.29	1035	20230103	23.19	2565	-50.29	20230707	1035	23.19	20230103	2565	-50.29	20230707	1035	23.19	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
7	20230831	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-16	5	-1.24	273031473	212385	54.00	1286	1310	1273	1683	907	1295	1285.55	1.18	0	-40768	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	662	-5.12	2.29	12	0.41	-250.00	558.00	2565	20230707	-50.14	1035	20230103	23.57	2565	-50.14	20230707	1035	23.57	20230103	2565	-50.14	20230707	1035	23.57	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
8	20230831	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-10	5	-0.77	166339073	129024	32.81	1286	1310	1277	1683	907	1295	1289.21	1.18	0	-25066	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	665	-5.14	2.30	12	0.25	-250.00	558.00	2565	20230707	-49.90	1035	20230103	24.15	2565	-49.90	20230707	1035	24.15	20230103	2565	-49.90	20230707	1035	24.15	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
9	20230831	090741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	13	2	1.00	18241852	14062	3.58	1286	1310	1286	1683	907	1295	1297.24	1.18	0	-1734	1327	1311	1286	1270	1245	1319	1278	259	388	500	770	1	1	51742957	677	-5.23	2.34	12	0.03	-250.00	558.00	2565	20230707	-49.01	1035	20230103	26.38	2565	-49.01	20230707	1035	26.38	20230103	2565	-49.01	20230707	1035	26.38	20230103	1.16	N	065650	500	258 억		612234	N	N	0	N	00	N
10	20230830	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	17	2	1.33	498429625	386524	92.81	1289	1302	1261	1661	895	1278	1289.51	1.17	0	9426	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	670	-5.18	2.32	12	0.75	-250.00	558.00	2565	20230707	-49.51	1035	20230103	25.12	2565	-49.51	20230707	1035	25.12	20230103	2565	-49.51	20230707	1035	25.12	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
11	20230830	150728	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	16	2	1.25	467870693	362923	87.14	1289	1302	1261	1661	895	1278	1289.17	1.17	0	7275	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	670	-5.18	2.32	12	0.70	-250.00	558.00	2565	20230707	-49.55	1035	20230103	25.02	2565	-49.55	20230707	1035	25.02	20230103	2565	-49.55	20230707	1035	25.02	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
12	20230830	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	13	2	1.02	429180154	332965	79.95	1289	1302	1261	1661	895	1278	1288.96	1.17	0	8404	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	668	-5.16	2.31	12	0.64	-250.00	558.00	2565	20230707	-49.67	1035	20230103	24.73	2565	-49.67	20230707	1035	24.73	20230103	2565	-49.67	20230707	1035	24.73	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
13	20230830	130751	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	11	2	0.86	373983438	290127	69.66	1289	1302	1261	1661	895	1278	1289.03	1.17	0	22163	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	667	-5.16	2.31	12	0.56	-250.00	558.00	2565	20230707	-49.75	1035	20230103	24.54	2565	-49.75	20230707	1035	24.54	20230103	2565	-49.75	20230707	1035	24.54	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
14	20230830	120803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	19	2	1.49	325743884	252758	60.69	1289	1302	1261	1661	895	1278	1288.76	1.17	0	31805	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	671	-5.19	2.32	12	0.49	-250.00	558.00	2565	20230707	-49.43	1035	20230103	25.31	2565	-49.43	20230707	1035	25.31	20230103	2565	-49.43	20230707	1035	25.31	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
15	20230830	111129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	13	2	1.02	300785512	233430	56.05	1289	1302	1261	1661	895	1278	1288.55	1.17	0	31307	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	668	-5.16	2.31	12	0.45	-250.00	558.00	2565	20230707	-49.67	1035	20230103	24.73	2565	-49.67	20230707	1035	24.73	20230103	2565	-49.67	20230707	1035	24.73	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
16	20230830	100830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	23	2	1.80	211266425	164373	39.47	1289	1301	1261	1661	895	1278	1285.29	1.17	0	24016	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	673	-5.20	2.33	12	0.32	-250.00	558.00	2565	20230707	-49.28	1035	20230103	25.70	2565	-49.28	20230707	1035	25.70	20230103	2565	-49.28	20230707	1035	25.70	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
17	20230830	090732	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	3	2	0.23	82752740	64710	15.54	1289	1289	1261	1661	895	1278	1278.82	1.17	0	-24964	1318	1298	1270	1250	1222	1308	1260	259	383	500	760	1	1	51742957	663	-5.12	2.30	12	0.13	-250.00	558.00	2565	20230707	-50.06	1035	20230103	23.77	2565	-50.06	20230707	1035	23.77	20230103	2565	-50.06	20230707	1035	23.77	20230103	1.16	N	065650	500	258 억		603102	N	N	0	N	00	N
18	20230829	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	42	2	3.40	528296573	415840	115.37	1242	1290	1242	1606	866	1236	1270.26	1.00	0	86530	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	661	-5.11	2.29	12	0.80	-250.00	558.00	2565	20230707	-50.18	1035	20230103	23.48	2565	-50.18	20230707	1035	23.48	20230103	2565	-50.18	20230707	1035	23.48	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
19	20230829	150732	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	42	2	3.40	477806392	376338	104.41	1242	1290	1242	1606	866	1236	1269.62	1.00	0	85327	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	661	-5.11	2.29	12	0.73	-250.00	558.00	2565	20230707	-50.18	1035	20230103	23.48	2565	-50.18	20230707	1035	23.48	20230103	2565	-50.18	20230707	1035	23.48	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
20	20230829	140830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	34	2	2.75	438096869	345197	95.77	1242	1290	1242	1606	866	1236	1269.12	1.00	0	85453	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	657	-5.08	2.28	12	0.67	-250.00	558.00	2565	20230707	-50.49	1035	20230103	22.71	2565	-50.49	20230707	1035	22.71	20230103	2565	-50.49	20230707	1035	22.71	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
21	20230829	130751	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	40	2	3.24	381465766	300680	83.42	1242	1290	1242	1606	866	1236	1268.68	1.00	0	85551	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	660	-5.10	2.29	12	0.58	-250.00	558.00	2565	20230707	-50.25	1035	20230103	23.29	2565	-50.25	20230707	1035	23.29	20230103	2565	-50.25	20230707	1035	23.29	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
22	20230829	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	43	2	3.48	357388180	281791	78.18	1242	1290	1242	1606	866	1236	1268.27	1.00	0	85550	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	662	-5.12	2.29	12	0.54	-250.00	558.00	2565	20230707	-50.14	1035	20230103	23.57	2565	-50.14	20230707	1035	23.57	20230103	2565	-50.14	20230707	1035	23.57	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
23	20230829	111311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	39	2	3.16	328325244	258941	71.84	1242	1290	1242	1606	866	1236	1267.95	1.00	0	84518	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	660	-5.10	2.28	12	0.50	-250.00	558.00	2565	20230707	-50.29	1035	20230103	23.19	2565	-50.29	20230707	1035	23.19	20230103	2565	-50.29	20230707	1035	23.19	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
24	20230829	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	42	2	3.40	231254018	183043	50.78	1242	1282	1242	1606	866	1236	1263.39	1.00	0	81186	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	661	-5.11	2.29	12	0.35	-250.00	558.00	2565	20230707	-50.18	1035	20230103	23.48	2565	-50.18	20230707	1035	23.48	20230103	2565	-50.18	20230707	1035	23.48	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
25	20230829	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	16	2	1.29	20091081	16096	4.47	1242	1253	1242	1606	866	1236	1248.20	1.00	0	4868	1268	1252	1236	1220	1204	1244	1212	259	370	500	740	1	1	51742957	648	-5.01	2.24	12	0.03	-250.00	558.00	2565	20230707	-51.19	1035	20230103	20.97	2565	-51.19	20230707	1035	20.97	20230103	2565	-51.19	20230707	1035	20.97	20230103	1.12	N	065650	500	258 억		516572	N	N	0	N	00	N
26	20230828	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-11	5	-0.88	437413855	354165	115.31	1245	1252	1220	1621	873	1247	1235.05	0.85	0	75104	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	640	-4.94	2.22	12	0.68	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
27	20230828	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-1	5	-0.08	405735229	328581	106.98	1245	1252	1220	1621	873	1247	1234.81	0.85	0	73074	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	645	-4.98	2.23	12	0.64	-250.00	558.00	2565	20230707	-51.42	1035	20230103	20.39	2565	-51.42	20230707	1035	20.39	20230103	2565	-51.42	20230707	1035	20.39	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
28	20230828	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-11	5	-0.88	326286184	264243	86.03	1245	1252	1220	1621	873	1247	1234.80	0.85	0	51903	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	640	-4.94	2.22	12	0.51	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
29	20230828	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-10	5	-0.80	301693131	244357	79.56	1245	1252	1220	1621	873	1247	1234.64	0.85	0	55537	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	640	-4.95	2.22	12	0.47	-250.00	558.00	2565	20230707	-51.77	1035	20230103	19.52	2565	-51.77	20230707	1035	19.52	20230103	2565	-51.77	20230707	1035	19.52	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
30	20230828	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	3	2	0.24	271443443	219933	71.61	1245	1252	1220	1621	873	1247	1234.21	0.85	0	60833	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	647	-5.00	2.24	12	0.43	-250.00	558.00	2565	20230707	-51.27	1035	20230103	20.77	2565	-51.27	20230707	1035	20.77	20230103	2565	-51.27	20230707	1035	20.77	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
31	20230828	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-11	5	-0.88	228080459	185052	60.25	1245	1249	1220	1621	873	1247	1232.52	0.85	0	41102	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	640	-4.94	2.22	12	0.36	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
32	20230828	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-26	5	-2.09	146410336	119105	38.78	1245	1247	1220	1621	873	1247	1229.25	0.85	0	3471	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	632	-4.88	2.19	12	0.23	-250.00	558.00	2565	20230707	-52.40	1035	20230103	17.97	2565	-52.40	20230707	1035	17.97	20230103	2565	-52.40	20230707	1035	17.97	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
33	20230828	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-14	5	-1.12	13901987	11245	3.66	1245	1247	1223	1621	873	1247	1236.28	0.85	0	-872	1286	1266	1247	1227	1208	1257	1218	259	374	500	740	1	1	51742957	638	-4.93	2.21	12	0.02	-250.00	558.00	2565	20230707	-51.93	1035	20230103	19.13	2565	-51.93	20230707	1035	19.13	20230103	2565	-51.93	20230707	1035	19.13	20230103	1.11	N	065650	500	258 억		441468	N	N	0	N	00	N
34	20230825	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1247	-18	5	-1.42	376971675	301912	80.96	1260	1267	1228	1644	886	1265	1248.61	0.96	0	-53508	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	645	-4.99	2.23	12	0.58	-250.00	558.00	2565	20230707	-51.38	1035	20230103	20.48	2565	-51.38	20230707	1035	20.48	20230103	2565	-51.38	20230707	1035	20.48	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
35	20230825	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	-22	5	-1.74	366000349	293076	78.59	1260	1267	1228	1644	886	1265	1248.82	0.96	0	-53803	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	643	-4.97	2.23	12	0.57	-250.00	558.00	2565	20230707	-51.54	1035	20230103	20.10	2565	-51.54	20230707	1035	20.10	20230103	2565	-51.54	20230707	1035	20.10	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
36	20230825	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-23	5	-1.82	320253185	256150	68.69	1260	1267	1228	1644	886	1265	1250.26	0.96	0	-52043	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	643	-4.97	2.23	12	0.50	-250.00	558.00	2565	20230707	-51.58	1035	20230103	20.00	2565	-51.58	20230707	1035	20.00	20230103	2565	-51.58	20230707	1035	20.00	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
37	20230825	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-15	5	-1.19	252828187	202102	54.19	1260	1267	1228	1644	886	1265	1250.99	0.96	0	-38872	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	647	-5.00	2.24	12	0.39	-250.00	558.00	2565	20230707	-51.27	1035	20230103	20.77	2565	-51.27	20230707	1035	20.77	20230103	2565	-51.27	20230707	1035	20.77	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
38	20230825	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	-7	5	-0.55	218385923	174549	46.80	1260	1267	1228	1644	886	1265	1251.14	0.96	0	-22455	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	651	-5.03	2.25	12	0.34	-250.00	558.00	2565	20230707	-50.96	1035	20230103	21.55	2565	-50.96	20230707	1035	21.55	20230103	2565	-50.96	20230707	1035	21.55	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
39	20230825	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-5	5	-0.40	171444875	137050	36.75	1260	1267	1228	1644	886	1265	1250.97	0.96	0	1207	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	652	-5.04	2.26	12	0.26	-250.00	558.00	2565	20230707	-50.88	1035	20230103	21.74	2565	-50.88	20230707	1035	21.74	20230103	2565	-50.88	20230707	1035	21.74	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
40	20230825	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-2	5	-0.16	133209632	106647	28.60	1260	1267	1228	1644	886	1265	1249.07	0.96	0	4839	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	654	-5.05	2.26	12	0.21	-250.00	558.00	2565	20230707	-50.76	1035	20230103	22.03	2565	-50.76	20230707	1035	22.03	20230103	2565	-50.76	20230707	1035	22.03	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
41	20230825	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-20	5	-1.58	50778086	40879	10.96	1260	1260	1228	1644	886	1265	1242.16	0.96	0	3115	1293	1279	1270	1256	1247	1274	1251	259	379	500	750	1	1	51742957	644	-4.98	2.23	12	0.08	-250.00	558.00	2565	20230707	-51.46	1035	20230103	20.29	2565	-51.46	20230707	1035	20.29	20230103	2565	-51.46	20230707	1035	20.29	20230103	1.06	N	065650	500	258 억		494976	N	N	0	N	00	N
42	20230824	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	11	2	0.88	471678376	371317	58.88	1275	1284	1261	1630	878	1254	1270.29	0.96	0	-3035	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	655	-5.06	2.27	12	0.72	-250.00	558.00	2565	20230707	-50.68	1035	20230103	22.22	2565	-50.68	20230707	1035	22.22	20230103	2565	-50.68	20230707	1035	22.22	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
43	20230824	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	11	2	0.88	456725045	359491	57.01	1275	1284	1261	1630	878	1254	1270.48	0.96	0	-2727	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	655	-5.06	2.27	12	0.69	-250.00	558.00	2565	20230707	-50.68	1035	20230103	22.22	2565	-50.68	20230707	1035	22.22	20230103	2565	-50.68	20230707	1035	22.22	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
44	20230824	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	13	2	1.04	400463254	315006	49.95	1275	1284	1261	1630	878	1254	1271.29	0.96	0	21564	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	656	-5.07	2.27	12	0.61	-250.00	558.00	2565	20230707	-50.60	1035	20230103	22.42	2565	-50.60	20230707	1035	22.42	20230103	2565	-50.60	20230707	1035	22.42	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
45	20230824	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	14	2	1.12	352686042	277342	43.98	1275	1284	1261	1630	878	1254	1271.66	0.96	0	24169	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	656	-5.07	2.27	12	0.54	-250.00	558.00	2565	20230707	-50.57	1035	20230103	22.51	2565	-50.57	20230707	1035	22.51	20230103	2565	-50.57	20230707	1035	22.51	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
46	20230824	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	10	2	0.80	304454900	239299	37.95	1275	1284	1262	1630	878	1254	1272.28	0.96	0	28267	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	654	-5.06	2.27	12	0.46	-250.00	558.00	2565	20230707	-50.72	1035	20230103	22.13	2565	-50.72	20230707	1035	22.13	20230103	2565	-50.72	20230707	1035	22.13	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
47	20230824	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	17	2	1.36	231263619	181564	28.79	1275	1284	1264	1630	878	1254	1273.73	0.96	0	29549	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	658	-5.08	2.28	12	0.35	-250.00	558.00	2565	20230707	-50.45	1035	20230103	22.80	2565	-50.45	20230707	1035	22.80	20230103	2565	-50.45	20230707	1035	22.80	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
48	20230824	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	23	2	1.83	157245462	123357	19.56	1275	1284	1267	1630	878	1254	1274.72	0.96	0	40687	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	661	-5.11	2.29	12	0.24	-250.00	558.00	2565	20230707	-50.21	1035	20230103	23.38	2565	-50.21	20230707	1035	23.38	20230103	2565	-50.21	20230707	1035	23.38	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
49	20230824	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	15	2	1.20	18996517	14898	2.36	1275	1281	1269	1630	878	1254	1275.11	0.96	0	-1902	1319	1286	1270	1237	1221	1278	1229	259	376	500	750	1	1	51742957	657	-5.08	2.27	12	0.03	-250.00	558.00	2565	20230707	-50.53	1035	20230103	22.61	2565	-50.53	20230707	1035	22.61	20230103	2565	-50.53	20230707	1035	22.61	20230103	1.04	N	065650	500	258 억		498011	N	N	0	N	00	N
50	20230823	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-11	5	-0.87	801280420	625598	83.38	1269	1303	1254	1644	886	1265	1280.85	1.09	0	-59670	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	649	-5.02	2.25	12	1.21	-250.00	558.00	2565	20230707	-51.11	1035	20230103	21.16	2565	-51.11	20230707	1035	21.16	20230103	2565	-51.11	20230707	1035	21.16	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
51	20230823	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-1	5	-0.08	757142173	590455	78.70	1269	1303	1261	1644	886	1265	1282.30	1.09	0	-59732	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	654	-5.06	2.27	12	1.14	-250.00	558.00	2565	20230707	-50.72	1035	20230103	22.13	2565	-50.72	20230707	1035	22.13	20230103	2565	-50.72	20230707	1035	22.13	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
52	20230823	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	10	2	0.79	677815399	527842	70.35	1269	1303	1269	1644	886	1265	1284.13	1.09	0	-33793	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	660	-5.10	2.28	12	1.02	-250.00	558.00	2565	20230707	-50.29	1035	20230103	23.19	2565	-50.29	20230707	1035	23.19	20230103	2565	-50.29	20230707	1035	23.19	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
53	20230823	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	17	2	1.34	552483703	429946	57.31	1269	1303	1269	1644	886	1265	1285.01	1.09	0	2536	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	663	-5.13	2.30	12	0.83	-250.00	558.00	2565	20230707	-50.02	1035	20230103	23.86	2565	-50.02	20230707	1035	23.86	20230103	2565	-50.02	20230707	1035	23.86	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
54	20230823	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	27	2	2.13	471882704	367148	48.94	1269	1303	1269	1644	886	1265	1285.27	1.09	0	19250	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	669	-5.17	2.32	12	0.71	-250.00	558.00	2565	20230707	-49.63	1035	20230103	24.83	2565	-49.63	20230707	1035	24.83	20230103	2565	-49.63	20230707	1035	24.83	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
55	20230823	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	11	2	0.87	389231846	302984	40.38	1269	1303	1269	1644	886	1265	1284.66	1.09	0	46916	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	660	-5.10	2.29	12	0.59	-250.00	558.00	2565	20230707	-50.25	1035	20230103	23.29	2565	-50.25	20230707	1035	23.29	20230103	2565	-50.25	20230707	1035	23.29	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
56	20230823	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	16	2	1.26	154994485	121216	16.16	1269	1295	1269	1644	886	1265	1278.66	1.09	0	4595	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	663	-5.12	2.30	12	0.23	-250.00	558.00	2565	20230707	-50.06	1035	20230103	23.77	2565	-50.06	20230707	1035	23.77	20230103	2565	-50.06	20230707	1035	23.77	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
57	20230823	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	28	2	2.21	45344810	35519	4.73	1269	1295	1269	1644	886	1265	1276.64	1.09	0	-5654	1321	1293	1274	1246	1227	1283	1236	259	379	500	750	1	1	51742957	669	-5.17	2.32	12	0.07	-250.00	558.00	2565	20230707	-49.59	1035	20230103	24.93	2565	-49.59	20230707	1035	24.93	20230103	2565	-49.59	20230707	1035	24.93	20230103	0.87	N	065650	500	258 억		562197	N	N	0	N	00	N
58	20230822	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-33	5	-2.54	946573406	743674	94.01	1301	1302	1255	1687	909	1298	1272.67	1.17	0	-44228	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	655	-5.06	2.27	12	1.44	-250.00	558.00	2565	20230707	-50.68	1035	20230103	22.22	2565	-50.68	20230707	1035	22.22	20230103	2565	-50.68	20230707	1035	22.22	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
59	20230822	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-25	5	-1.93	891227756	700030	88.49	1301	1302	1255	1687	909	1298	1272.95	1.17	0	-54572	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	659	-5.09	2.28	12	1.35	-250.00	558.00	2565	20230707	-50.37	1035	20230103	23.00	2565	-50.37	20230707	1035	23.00	20230103	2565	-50.37	20230707	1035	23.00	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
60	20230822	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-30	5	-2.31	768936651	603311	76.26	1301	1302	1255	1687	909	1298	1274.34	1.17	0	-50909	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	656	-5.07	2.27	12	1.17	-250.00	558.00	2565	20230707	-50.57	1035	20230103	22.51	2565	-50.57	20230707	1035	22.51	20230103	2565	-50.57	20230707	1035	22.51	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
61	20230822	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-28	5	-2.16	633267930	496352	62.74	1301	1302	1255	1687	909	1298	1275.63	1.17	0	1253	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	657	-5.08	2.28	12	0.96	-250.00	558.00	2565	20230707	-50.49	1035	20230103	22.71	2565	-50.49	20230707	1035	22.71	20230103	2565	-50.49	20230707	1035	22.71	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
62	20230822	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-17	5	-1.31	548454244	429628	54.31	1301	1302	1255	1687	909	1298	1276.33	1.17	0	13030	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	663	-5.12	2.30	12	0.83	-250.00	558.00	2565	20230707	-50.06	1035	20230103	23.77	2565	-50.06	20230707	1035	23.77	20230103	2565	-50.06	20230707	1035	23.77	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
63	20230822	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-29	5	-2.23	454485939	355455	44.93	1301	1302	1255	1687	909	1298	1278.33	1.17	0	15328	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	657	-5.08	2.27	12	0.69	-250.00	558.00	2565	20230707	-50.53	1035	20230103	22.61	2565	-50.53	20230707	1035	22.61	20230103	2565	-50.53	20230707	1035	22.61	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
64	20230822	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-14	5	-1.08	331062809	258662	32.70	1301	1302	1255	1687	909	1298	1279.56	1.17	0	12658	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	664	-5.14	2.30	12	0.50	-250.00	558.00	2565	20230707	-49.94	1035	20230103	24.06	2565	-49.94	20230707	1035	24.06	20230103	2565	-49.94	20230707	1035	24.06	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
65	20230822	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-18	5	-1.39	74762420	58013	7.33	1301	1301	1273	1687	909	1298	1287.87	1.17	0	-14437	1402	1349	1322	1269	1242	1336	1256	259	389	500	770	1	1	51742957	662	-5.12	2.29	12	0.11	-250.00	558.00	2565	20230707	-50.10	1035	20230103	23.67	2565	-50.10	20230707	1035	23.67	20230103	2565	-50.10	20230707	1035	23.67	20230103	0.90	N	065650	500	258 억		606425	N	N	0	N	00	N
66	20230821	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-72	5	-5.26	1030510501	785384	70.50	1375	1375	1295	1781	959	1370	1312.14	1.44	0	-134173	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	664	-5.19	2.33	12	1.53	-250.00	558.00	2565	20230707	-49.40	1035	20230103	25.41	2565	-49.40	20230707	1035	25.41	20230103	2565	-49.40	20230707	1035	25.41	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
67	20230821	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-68	5	-4.96	965240480	735128	65.99	1375	1375	1295	1781	959	1370	1313.02	1.44	0	-127813	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	666	-5.21	2.33	12	1.44	-250.00	558.00	2565	20230707	-49.24	1035	20230103	25.80	2565	-49.24	20230707	1035	25.80	20230103	2565	-49.24	20230707	1035	25.80	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
68	20230821	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-63	5	-4.60	842244060	640608	57.50	1375	1375	1295	1781	959	1370	1314.76	1.44	0	-79865	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	669	-5.23	2.34	12	1.25	-250.00	558.00	2565	20230707	-49.04	1035	20230103	26.28	2565	-49.04	20230707	1035	26.28	20230103	2565	-49.04	20230707	1035	26.28	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
69	20230821	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-62	5	-4.53	650169799	493506	44.30	1375	1375	1295	1781	959	1370	1317.45	1.44	0	-71685	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	669	-5.23	2.34	12	0.96	-250.00	558.00	2565	20230707	-49.01	1035	20230103	26.38	2565	-49.01	20230707	1035	26.38	20230103	2565	-49.01	20230707	1035	26.38	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
70	20230821	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-58	5	-4.23	591301397	448537	40.26	1375	1375	1295	1781	959	1370	1318.29	1.44	0	-67994	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	671	-5.25	2.35	12	0.88	-250.00	558.00	2565	20230707	-48.85	1035	20230103	26.76	2565	-48.85	20230707	1035	26.76	20230103	2565	-48.85	20230707	1035	26.76	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
71	20230821	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-44	5	-3.21	469986186	356493	32.00	1375	1375	1295	1781	959	1370	1318.36	1.44	0	-43374	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	679	-5.30	2.38	12	0.70	-250.00	558.00	2565	20230707	-48.30	1035	20230103	28.12	2565	-48.30	20230707	1035	28.12	20230103	2565	-48.30	20230707	1035	28.12	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
72	20230821	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-40	5	-2.92	384904329	292340	26.24	1375	1375	1295	1781	959	1370	1316.63	1.44	0	-44155	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	681	-5.32	2.38	12	0.57	-250.00	558.00	2565	20230707	-48.15	1035	20230103	28.50	2565	-48.15	20230707	1035	28.50	20230103	2565	-48.15	20230707	1035	28.50	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
73	20230821	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-51	5	-3.72	115378001	86816	7.79	1375	1375	1303	1781	959	1370	1328.99	1.44	0	-21220	1458	1414	1344	1300	1230	1436	1322	256	411	500	820	1	1	51173121	675	-5.28	2.36	12	0.17	-250.00	558.00	2565	20230707	-48.58	1035	20230103	27.44	2565	-48.58	20230707	1035	27.44	20230103	2565	-48.58	20230707	1035	27.44	20230103	0.87	N	065650	500	255 억		738017	N	N	0	N	00	N
74	20230818	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	58	2	4.42	1476845363	1103471	111.34	1290	1388	1274	1705	919	1312	1338.25	1.40	0	8892	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	701	-5.48	2.46	12	2.16	-250.00	558.00	2565	20230707	-46.59	1035	20230103	32.37	2565	-46.59	20230707	1035	32.37	20230103	2565	-46.59	20230707	1035	32.37	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
75	20230818	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	56	2	4.27	1194755353	897395	90.55	1290	1388	1274	1705	919	1312	1331.36	1.40	0	32758	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	700	-5.47	2.45	12	1.75	-250.00	558.00	2565	20230707	-46.67	1035	20230103	32.17	2565	-46.67	20230707	1035	32.17	20230103	2565	-46.67	20230707	1035	32.17	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
76	20230818	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	24	2	1.83	707654666	537644	54.25	1290	1339	1274	1705	919	1312	1316.21	1.40	0	47788	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	684	-5.34	2.39	12	1.05	-250.00	558.00	2565	20230707	-47.91	1035	20230103	29.08	2565	-47.91	20230707	1035	29.08	20230103	2565	-47.91	20230707	1035	29.08	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
77	20230818	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	4	2	0.30	584624410	445120	44.91	1290	1334	1274	1705	919	1312	1313.41	1.40	0	35375	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	673	-5.26	2.36	12	0.87	-250.00	558.00	2565	20230707	-48.69	1035	20230103	27.15	2565	-48.69	20230707	1035	27.15	20230103	2565	-48.69	20230707	1035	27.15	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
78	20230818	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	3	2	0.23	531671406	404785	40.84	1290	1334	1274	1705	919	1312	1313.47	1.40	0	21259	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	673	-5.26	2.36	12	0.79	-250.00	558.00	2565	20230707	-48.73	1035	20230103	27.05	2565	-48.73	20230707	1035	27.05	20230103	2565	-48.73	20230707	1035	27.05	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
79	20230818	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	11	2	0.84	426580496	325376	32.83	1290	1334	1274	1705	919	1312	1311.04	1.40	0	1574	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	677	-5.29	2.37	12	0.64	-250.00	558.00	2565	20230707	-48.42	1035	20230103	27.83	2565	-48.42	20230707	1035	27.83	20230103	2565	-48.42	20230707	1035	27.83	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
80	20230818	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-2	5	-0.15	197311200	152198	15.36	1290	1318	1274	1705	919	1312	1296.41	1.40	0	-4457	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	670	-5.24	2.35	12	0.30	-250.00	558.00	2565	20230707	-48.93	1035	20230103	26.57	2565	-48.93	20230707	1035	26.57	20230103	2565	-48.93	20230707	1035	26.57	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
81	20230818	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-25	5	-1.91	38936956	30272	3.05	1290	1295	1275	1705	919	1312	1286.19	1.40	0	-2876	1384	1348	1309	1273	1234	1366	1291	256	393	500	780	1	1	51173121	659	-5.15	2.31	12	0.06	-250.00	558.00	2565	20230707	-49.82	1035	20230103	24.35	2565	-49.82	20230707	1035	24.35	20230103	2565	-49.82	20230707	1035	24.35	20230103	0.92	N	065650	500	255 억		715206	N	N	0	N	00	N
82	20230817	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-5	5	-0.38	1283840154	983625	53.06	1300	1345	1270	1712	922	1317	1305.21	1.38	0	8974	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	671	-5.25	2.35	12	1.92	-250.00	558.00	2565	20230707	-48.85	1035	20230103	26.76	2565	-48.85	20230707	1035	26.76	20230103	2565	-48.85	20230707	1035	26.76	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
83	20230817	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	0	3	0.00	1221357252	935964	50.49	1300	1345	1270	1712	922	1317	1304.92	1.38	0	8697	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	674	-5.27	2.36	12	1.83	-250.00	558.00	2565	20230707	-48.65	1035	20230103	27.25	2565	-48.65	20230707	1035	27.25	20230103	2565	-48.65	20230707	1035	27.25	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
84	20230817	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	0	3	0.00	1104906599	847337	45.71	1300	1345	1270	1712	922	1317	1303.98	1.38	0	16454	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	674	-5.27	2.36	12	1.66	-250.00	558.00	2565	20230707	-48.65	1035	20230103	27.25	2565	-48.65	20230707	1035	27.25	20230103	2565	-48.65	20230707	1035	27.25	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
85	20230817	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	1	2	0.08	1022168857	784847	42.34	1300	1345	1270	1712	922	1317	1302.38	1.38	0	13633	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	674	-5.27	2.36	12	1.53	-250.00	558.00	2565	20230707	-48.62	1035	20230103	27.34	2565	-48.62	20230707	1035	27.34	20230103	2565	-48.62	20230707	1035	27.34	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
86	20230817	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-3	5	-0.23	952995463	732145	39.50	1300	1345	1270	1712	922	1317	1301.65	1.38	0	16153	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	672	-5.26	2.35	12	1.43	-250.00	558.00	2565	20230707	-48.77	1035	20230103	26.96	2565	-48.77	20230707	1035	26.96	20230103	2565	-48.77	20230707	1035	26.96	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
87	20230817	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-13	5	-0.99	894214971	687226	37.07	1300	1345	1270	1712	922	1317	1301.19	1.38	0	24230	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	667	-5.22	2.34	12	1.34	-250.00	558.00	2565	20230707	-49.16	1035	20230103	25.99	2565	-49.16	20230707	1035	25.99	20230103	2565	-49.16	20230707	1035	25.99	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
88	20230817	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-18	5	-1.37	513288885	397113	21.42	1300	1315	1270	1712	922	1317	1292.55	1.38	0	103028	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	665	-5.20	2.33	12	0.78	-250.00	558.00	2565	20230707	-49.36	1035	20230103	25.51	2565	-49.36	20230707	1035	25.51	20230103	2565	-49.36	20230707	1035	25.51	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
89	20230817	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-22	5	-1.67	114258071	88720	4.79	1300	1309	1270	1712	922	1317	1287.85	1.38	0	24230	1499	1407	1357	1265	1215	1383	1241	256	395	500	790	1	1	51173121	663	-5.18	2.32	12	0.17	-250.00	558.00	2565	20230707	-49.51	1035	20230103	25.12	2565	-49.51	20230707	1035	25.12	20230103	2565	-49.51	20230707	1035	25.12	20230103	0.94	N	065650	500	255 억		705611	N	N	0	N	00	N
90	20230816	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-171	5	-11.49	2419501790	1806483	128.45	1425	1449	1307	1934	1042	1488	1339.33	1.57	0	-99835	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	674	-5.27	2.36	12	3.53	-250.00	558.00	2565	20230707	-48.65	1035	20230103	27.25	2565	-48.65	20230707	1035	27.25	20230103	2565	-48.65	20230707	1035	27.25	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
91	20230816	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-178	5	-11.96	2310302724	1723201	122.53	1425	1449	1307	1934	1042	1488	1340.69	1.57	0	-125136	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	670	-5.24	2.35	12	3.37	-250.00	558.00	2565	20230707	-48.93	1035	20230103	26.57	2565	-48.93	20230707	1035	26.57	20230103	2565	-48.93	20230707	1035	26.57	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
92	20230816	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-167	5	-11.22	2150568544	1601925	113.91	1425	1449	1307	1934	1042	1488	1342.48	1.57	0	-97322	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	676	-5.28	2.37	12	3.13	-250.00	558.00	2565	20230707	-48.50	1035	20230103	27.63	2565	-48.50	20230707	1035	27.63	20230103	2565	-48.50	20230707	1035	27.63	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
93	20230816	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-158	5	-10.62	1988721050	1479110	105.18	1425	1449	1307	1934	1042	1488	1344.53	1.57	0	-72371	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	681	-5.32	2.38	12	2.89	-250.00	558.00	2565	20230707	-48.15	1035	20230103	28.50	2565	-48.15	20230707	1035	28.50	20230103	2565	-48.15	20230707	1035	28.50	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
94	20230816	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-173	5	-11.63	1884209953	1400179	99.56	1425	1449	1307	1934	1042	1488	1345.68	1.57	0	-70870	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	673	-5.26	2.36	12	2.74	-250.00	558.00	2565	20230707	-48.73	1035	20230103	27.05	2565	-48.73	20230707	1035	27.05	20230103	2565	-48.73	20230707	1035	27.05	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
95	20230816	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-172	5	-11.56	1668271234	1235616	87.86	1425	1449	1310	1934	1042	1488	1350.14	1.57	0	-45558	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	673	-5.26	2.36	12	2.41	-250.00	558.00	2565	20230707	-48.69	1035	20230103	27.15	2565	-48.69	20230707	1035	27.15	20230103	2565	-48.69	20230707	1035	27.15	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
96	20230816	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-152	5	-10.22	1323249798	976286	69.42	1425	1449	1310	1934	1042	1488	1355.37	1.57	0	-10765	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	684	-5.34	2.39	12	1.91	-250.00	558.00	2565	20230707	-47.91	1035	20230103	29.08	2565	-47.91	20230707	1035	29.08	20230103	2565	-47.91	20230707	1035	29.08	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
97	20230816	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-108	5	-7.26	341630832	244531	17.39	1425	1449	1380	1934	1042	1488	1397.04	1.57	0	43185	1592	1539	1504	1451	1416	1522	1434	256	446	500	890	1	1	51173121	706	-5.52	2.47	12	0.48	-250.00	558.00	2565	20230707	-46.20	1035	20230103	33.33	2565	-46.20	20230707	1035	33.33	20230103	2565	-46.20	20230707	1035	33.33	20230103	0.98	N	065650	500	255 억		805175	N	N	0	N	00	N
98	20230814	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-44	5	-2.87	2090627024	1381050	26.17	1531	1557	1469	1991	1073	1532	1513.86	1.72	0	-81675	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	761	-5.95	2.67	12	2.70	-250.00	558.00	2565	20230707	-41.99	1035	20230103	43.77	2565	-41.99	20230707	1035	43.77	20230103	2565	-41.99	20230707	1035	43.77	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
99	20230814	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-39	5	-2.55	2025772957	1337501	25.34	1531	1557	1469	1991	1073	1532	1514.60	1.72	0	-78908	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	764	-5.97	2.68	12	2.61	-250.00	558.00	2565	20230707	-41.79	1035	20230103	44.25	2565	-41.79	20230707	1035	44.25	20230103	2565	-41.79	20230707	1035	44.25	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
100	20230814	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-36	5	-2.35	1848212553	1218789	23.09	1531	1557	1469	1991	1073	1532	1516.43	1.72	0	-56049	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	766	-5.98	2.68	12	2.38	-250.00	558.00	2565	20230707	-41.68	1035	20230103	44.54	2565	-41.68	20230707	1035	44.54	20230103	2565	-41.68	20230707	1035	44.54	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
101	20230814	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-28	5	-1.83	1740107981	1146167	21.72	1531	1557	1469	1991	1073	1532	1518.20	1.72	0	-14646	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	770	-6.02	2.70	12	2.24	-250.00	558.00	2565	20230707	-41.36	1035	20230103	45.31	2565	-41.36	20230707	1035	45.31	20230103	2565	-41.36	20230707	1035	45.31	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
102	20230814	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-36	5	-2.35	1639953302	1079400	20.45	1531	1557	1469	1991	1073	1532	1519.32	1.72	0	-4244	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	766	-5.98	2.68	12	2.11	-250.00	558.00	2565	20230707	-41.68	1035	20230103	44.54	2565	-41.68	20230707	1035	44.54	20230103	2565	-41.68	20230707	1035	44.54	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
103	20230814	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-4	5	-0.26	1432507703	941319	17.84	1531	1557	1469	1991	1073	1532	1521.81	1.72	0	-3806	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	782	-6.11	2.74	12	1.84	-250.00	558.00	2565	20230707	-40.43	1035	20230103	47.63	2565	-40.43	20230707	1035	47.63	20230103	2565	-40.43	20230707	1035	47.63	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
104	20230814	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	-24	5	-1.57	1074858894	707823	13.41	1531	1557	1469	1991	1073	1532	1518.54	1.72	0	-6890	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	772	-6.03	2.70	12	1.38	-250.00	558.00	2565	20230707	-41.21	1035	20230103	45.70	2565	-41.21	20230707	1035	45.70	20230103	2565	-41.21	20230707	1035	45.70	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
105	20230814	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-48	5	-3.13	279643918	186147	3.53	1531	1532	1469	1991	1073	1532	1502.27	1.72	0	-23725	1666	1599	1497	1430	1328	1632	1463	256	459	500	910	1	1	51173121	759	-5.94	2.66	12	0.36	-250.00	558.00	2565	20230707	-42.14	1035	20230103	43.38	2565	-42.14	20230707	1035	43.38	20230103	2565	-42.14	20230707	1035	43.38	20230103	1.02	N	065650	500	255 억		878331	N	N	0	N	00	N
106	20230811	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	143	2	10.30	7855283953	5241022	292.51	1407	1564	1395	1805	973	1389	1498.77	1.42	0	155814	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	784	-6.13	2.75	12	10.24	-250.00	558.00	2565	20230707	-40.27	1035	20230103	48.02	2565	-40.27	20230707	1035	48.02	20230103	2565	-40.27	20230707	1035	48.02	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
107	20230811	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	113	2	8.14	7447783383	4973644	277.58	1407	1564	1395	1805	973	1389	1497.45	1.42	0	111311	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	769	-6.01	2.69	12	9.72	-250.00	558.00	2565	20230707	-41.44	1035	20230103	45.12	2565	-41.44	20230707	1035	45.12	20230103	2565	-41.44	20230707	1035	45.12	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
108	20230811	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	120	2	8.64	7072539074	4723717	263.64	1407	1564	1395	1805	973	1389	1497.24	1.42	0	41057	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	772	-6.04	2.70	12	9.23	-250.00	558.00	2565	20230707	-41.17	1035	20230103	45.80	2565	-41.17	20230707	1035	45.80	20230103	2565	-41.17	20230707	1035	45.80	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
109	20230811	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	114	2	8.21	6664696691	4451721	248.45	1407	1564	1395	1805	973	1389	1497.11	1.42	0	-118	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	769	-6.01	2.69	12	8.70	-250.00	558.00	2565	20230707	-41.40	1035	20230103	45.22	2565	-41.40	20230707	1035	45.22	20230103	2565	-41.40	20230707	1035	45.22	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
110	20230811	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	92	2	6.62	6122513901	4090097	228.27	1407	1564	1395	1805	973	1389	1496.91	1.42	0	-29306	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	758	-5.92	2.65	12	7.99	-250.00	558.00	2565	20230707	-42.26	1035	20230103	43.09	2565	-42.26	20230707	1035	43.09	20230103	2565	-42.26	20230707	1035	43.09	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
111	20230811	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	87	2	6.26	5777557752	3856055	215.21	1407	1564	1395	1805	973	1389	1498.31	1.42	0	-93465	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	755	-5.90	2.65	12	7.54	-250.00	558.00	2565	20230707	-42.46	1035	20230103	42.61	2565	-42.46	20230707	1035	42.61	20230103	2565	-42.46	20230707	1035	42.61	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
112	20230811	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	96	2	6.91	2118485095	1443918	80.59	1407	1500	1395	1805	973	1389	1467.18	1.42	0	37622	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	760	-5.94	2.66	12	2.82	-250.00	558.00	2565	20230707	-42.11	1035	20230103	43.48	2565	-42.11	20230707	1035	43.48	20230103	2565	-42.11	20230707	1035	43.48	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
113	20230811	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	16	2	1.15	148179785	104907	5.85	1407	1429	1404	1805	973	1389	1412.49	1.42	0	-23304	1480	1434	1404	1358	1328	1419	1343	256	416	500	830	1	1	51173121	719	-5.62	2.52	12	0.21	-250.00	558.00	2565	20230707	-45.22	1035	20230103	35.75	2565	-45.22	20230707	1035	35.75	20230103	2565	-45.22	20230707	1035	35.75	20230103	1.62	N	065650	500	255 억		728005	N	N	0	N	00	N
114	20230810	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-64	5	-4.40	2386802214	1712066	24.35	1422	1450	1374	1888	1018	1453	1394.00	1.19	0	118677	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	711	-5.56	2.49	12	3.35	-250.00	558.00	2565	20230707	-45.85	1035	20230103	34.20	2565	-45.85	20230707	1035	34.20	20230103	2565	-45.85	20230707	1035	34.20	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
115	20230810	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-56	5	-3.85	2269197115	1627354	23.14	1422	1450	1374	1888	1018	1453	1394.30	1.19	0	120437	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	715	-5.59	2.50	12	3.18	-250.00	558.00	2565	20230707	-45.54	1035	20230103	34.98	2565	-45.54	20230707	1035	34.98	20230103	2565	-45.54	20230707	1035	34.98	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
116	20230810	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-51	5	-3.51	2114344088	1516193	21.56	1422	1450	1374	1888	1018	1453	1394.39	1.19	0	117465	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	717	-5.61	2.51	12	2.96	-250.00	558.00	2565	20230707	-45.34	1035	20230103	35.46	2565	-45.34	20230707	1035	35.46	20230103	2565	-45.34	20230707	1035	35.46	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
117	20230810	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-68	5	-4.68	1917396863	1375696	19.56	1422	1450	1374	1888	1018	1453	1393.63	1.19	0	91104	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	709	-5.54	2.48	12	2.69	-250.00	558.00	2565	20230707	-46.00	1035	20230103	33.82	2565	-46.00	20230707	1035	33.82	20230103	2565	-46.00	20230707	1035	33.82	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
118	20230810	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-65	5	-4.47	1810445728	1298531	18.47	1422	1450	1374	1888	1018	1453	1394.08	1.19	0	78572	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	710	-5.55	2.49	12	2.54	-250.00	558.00	2565	20230707	-45.89	1035	20230103	34.11	2565	-45.89	20230707	1035	34.11	20230103	2565	-45.89	20230707	1035	34.11	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
119	20230810	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-69	5	-4.75	1600126697	1146179	16.30	1422	1450	1380	1888	1018	1453	1395.90	1.19	0	53997	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	708	-5.54	2.48	12	2.24	-250.00	558.00	2565	20230707	-46.04	1035	20230103	33.72	2565	-46.04	20230707	1035	33.72	20230103	2565	-46.04	20230707	1035	33.72	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
120	20230810	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-42	5	-2.89	1217538254	870785	12.38	1422	1450	1380	1888	1018	1453	1398.01	1.19	0	74620	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	722	-5.64	2.53	12	1.70	-250.00	558.00	2565	20230707	-44.99	1035	20230103	36.33	2565	-44.99	20230707	1035	36.33	20230103	2565	-44.99	20230707	1035	36.33	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
121	20230810	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-45	5	-3.10	161818496	113737	1.62	1422	1450	1407	1888	1018	1453	1421.89	1.19	0	-17740	1641	1547	1484	1390	1327	1594	1437	256	435	500	870	1	1	51173121	721	-5.63	2.52	12	0.22	-250.00	558.00	2565	20230707	-45.11	1035	20230103	36.04	2565	-45.11	20230707	1035	36.04	20230103	2565	-45.11	20230707	1035	36.04	20230103	0.89	N	065650	500	255 억		607711	N	N	0	N	00	N
122	20230809	160523	54	100.00	KOSDAQ		유통	N	N	N	N		N	1453	14	2	0.97	10540224201	6998564	65.23	1451	1578	1421	1870	1008	1439	1506.19	1.33	0	-78895	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	744	-5.81	2.60	12	13.68	-250.00	558.00	2565	20230707	-43.35	1035	20230103	40.39	2565	-43.35	20230707	1035	40.39	20230103	2565	-43.35	20230707	1035	40.39	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
123	20230809	150516	54	100.00	KOSDAQ		유통	N	N	N	N		N	1462	23	2	1.60	10209050805	6770218	63.10	1451	1578	1421	1870	1008	1439	1508.03	1.33	0	-101154	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	748	-5.85	2.62	12	13.23	-250.00	558.00	2565	20230707	-43.00	1035	20230103	41.26	2565	-43.00	20230707	1035	41.26	20230103	2565	-43.00	20230707	1035	41.26	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
124	20230809	140517	54	100.00	KOSDAQ		유통	N	N	N	N		N	1487	48	2	3.34	9804617891	6495521	60.54	1451	1578	1421	1870	1008	1439	1509.54	1.33	0	-106830	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	761	-5.95	2.66	12	12.69	-250.00	558.00	2565	20230707	-42.03	1035	20230103	43.67	2565	-42.03	20230707	1035	43.67	20230103	2565	-42.03	20230707	1035	43.67	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
125	20230809	130528	54	100.00	KOSDAQ		유통	N	N	N	N		N	1512	73	2	5.07	9321000747	6172942	57.53	1451	1578	1421	1870	1008	1439	1510.08	1.33	0	-116292	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	774	-6.05	2.71	12	12.06	-250.00	558.00	2565	20230707	-41.05	1035	20230103	46.09	2565	-41.05	20230707	1035	46.09	20230103	2565	-41.05	20230707	1035	46.09	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
126	20230809	120524	54	100.00	KOSDAQ		유통	N	N	N	N		N	1519	80	2	5.56	8328345126	5519186	51.44	1451	1578	1421	1870	1008	1439	1509.09	1.33	0	-94265	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	777	-6.08	2.72	12	10.79	-250.00	558.00	2565	20230707	-40.78	1035	20230103	46.76	2565	-40.78	20230707	1035	46.76	20230103	2565	-40.78	20230707	1035	46.76	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
127	20230809	110524	54	100.00	KOSDAQ		유통	N	N	N	N		N	1524	85	2	5.91	6956694627	4615529	43.02	1451	1578	1421	1870	1008	1439	1507.37	1.33	0	-86791	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	780	-6.10	2.73	12	9.02	-250.00	558.00	2565	20230707	-40.58	1035	20230103	47.25	2565	-40.58	20230707	1035	47.25	20230103	2565	-40.58	20230707	1035	47.25	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
128	20230809	100516	54	100.00	KOSDAQ		유통	N	N	N	N		N	1459	20	2	1.39	1351171045	934860	8.71	1451	1464	1421	1870	1008	1439	1445.38	1.33	0	43114	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	747	-5.84	2.61	12	1.83	-250.00	558.00	2565	20230707	-43.12	1035	20230103	40.97	2565	-43.12	20230707	1035	40.97	20230103	2565	-43.12	20230707	1035	40.97	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
129	20230809	090518	54	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-7	5	-0.49	340626672	234876	2.19	1451	1464	1431	1870	1008	1439	1450.68	1.33	0	-45872	1967	1703	1556	1292	1145	1629	1218	256	431	500	860	1	1	51173121	733	-5.73	2.57	12	0.46	-250.00	558.00	2565	20230707	-44.17	1035	20230103	38.36	2565	-44.17	20230707	1035	38.36	20230103	2565	-44.17	20230707	1035	38.36	20230103	1.28	N	065650	500	255 억		678889	N	N	0	N	01	N
130	20230808	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-253	5	-14.95	17211471020	10680567	245.54	1805	1820	1409	2195	1185	1692	1611.76	2.38	0	-528640	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	736	-5.76	2.58	12	20.87	-250.00	558.00	2565	20230707	-43.90	1035	20230103	39.03	2565	-43.90	20230707	1035	39.03	20230103	2565	-43.90	20230707	1035	39.03	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
131	20230808	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-275	5	-16.25	16838144586	10419114	239.53	1805	1820	1409	2195	1185	1692	1616.08	2.38	0	-556780	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	725	-5.67	2.54	12	20.36	-250.00	558.00	2565	20230707	-44.76	1035	20230103	36.91	2565	-44.76	20230707	1035	36.91	20230103	2565	-44.76	20230707	1035	36.91	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
132	20230808	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-222	5	-13.12	15673082327	9609089	220.91	1805	1820	1469	2195	1185	1692	1631.07	2.38	0	-622880	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	752	-5.88	2.63	12	18.78	-250.00	558.00	2565	20230707	-42.69	1035	20230103	42.03	2565	-42.69	20230707	1035	42.03	20230103	2565	-42.69	20230707	1035	42.03	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
133	20230808	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-174	5	-10.28	14768816057	9002809	206.97	1805	1820	1505	2195	1185	1692	1640.47	2.38	0	-620486	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	777	-6.07	2.72	12	17.59	-250.00	558.00	2565	20230707	-40.82	1035	20230103	46.67	2565	-40.82	20230707	1035	46.67	20230103	2565	-40.82	20230707	1035	46.67	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
134	20230808	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-152	5	-8.98	14306361428	8699626	200.00	1805	1820	1505	2195	1185	1692	1644.48	2.38	0	-601133	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	788	-6.16	2.76	12	17.00	-250.00	558.00	2565	20230707	-39.96	1035	20230103	48.79	2565	-39.96	20230707	1035	48.79	20230103	2565	-39.96	20230707	1035	48.79	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
135	20230808	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-164	5	-9.69	13494323095	8169455	187.81	1805	1820	1505	2195	1185	1692	1651.80	2.38	0	-569248	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	782	-6.11	2.74	12	15.96	-250.00	558.00	2565	20230707	-40.43	1035	20230103	47.63	2565	-40.43	20230707	1035	47.63	20230103	2565	-40.43	20230707	1035	47.63	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
136	20230808	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-115	5	-6.80	11884161223	7121943	163.73	1805	1820	1555	2195	1185	1692	1668.67	2.38	0	-555181	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	807	-6.31	2.83	12	13.92	-250.00	558.00	2565	20230707	-38.52	1035	20230103	52.37	2565	-38.52	20230707	1035	52.37	20230103	2565	-38.52	20230707	1035	52.37	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
137	20230808	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-43	5	-2.54	5495433591	3151959	72.46	1805	1820	1622	2195	1185	1692	1743.50	2.38	0	-204685	1983	1837	1546	1400	1109	1910	1473	256	505	500	1010	1	1	51173121	844	-6.60	2.96	12	6.16	-250.00	558.00	2565	20230707	-35.71	1035	20230103	59.32	2565	-35.71	20230707	1035	59.32	20230103	2565	-35.71	20230707	1035	59.32	20230103	1.26	N	065650	500	255 억		1218604	N	N	0	N	00	N
138	20230807	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6868656683	4349655	471.18	1319	1692	1255	1692	912	1302	1579.13	2.25	0	67126	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.50	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
139	20230807	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6864545123	4347225	470.91	1319	1692	1255	1692	912	1302	1579.06	2.25	0	67126	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.50	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
140	20230807	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6829167095	4326316	468.65	1319	1692	1255	1692	912	1302	1578.52	2.25	0	67126	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.45	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
141	20230807	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6815585411	4318289	467.78	1319	1692	1255	1692	912	1302	1578.31	2.25	0	67126	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.44	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
142	20230807	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6782349455	4298646	465.65	1319	1692	1255	1692	912	1302	1577.79	2.25	0	67126	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.40	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
143	20230807	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6723796103	4264040	461.90	1319	1692	1255	1692	912	1302	1576.86	2.25	0	67126	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.33	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
144	20230807	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	390	1	29.95	6590019815	4184976	453.34	1319	1692	1255	1692	912	1302	1574.69	2.25	0	67127	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	866	-6.77	3.03	12	8.18	-250.00	558.00	2565	20230707	-34.04	1035	20230103	63.48	2565	-34.04	20230707	1035	63.48	20230103	2565	-34.04	20230707	1035	63.48	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
145	20230807	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-7	5	-0.54	191482122	146533	15.87	1319	1332	1255	1692	912	1302	1306.75	2.25	0	-19545	1374	1337	1279	1242	1184	1356	1261	256	390	500	780	1	1	51173121	663	-5.18	2.32	12	0.29	-250.00	558.00	2565	20230707	-49.51	1035	20230103	25.12	2565	-49.51	20230707	1035	25.12	20230103	2565	-49.51	20230707	1035	25.12	20230103	1.32	N	065650	500	255 억		1150498	N	N	0	N	00	N
146	20230804	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	70	2	5.68	1159001696	913553	144.20	1234	1316	1221	1601	863	1232	1268.67	2.16	0	45096	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	666	-5.21	2.33	12	1.79	-250.00	558.00	2565	20230707	-49.24	1035	20230103	25.80	2565	-49.24	20230707	1035	25.80	20230103	2565	-49.24	20230707	1035	25.80	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
147	20230804	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	68	2	5.52	1103771165	871035	137.49	1234	1316	1221	1601	863	1232	1267.24	2.16	0	40957	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	665	-5.20	2.33	12	1.70	-250.00	558.00	2565	20230707	-49.32	1035	20230103	25.60	2565	-49.32	20230707	1035	25.60	20230103	2565	-49.32	20230707	1035	25.60	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
148	20230804	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	57	2	4.63	769300091	614504	97.00	1234	1314	1221	1601	863	1232	1251.94	2.16	0	-13798	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	660	-5.16	2.31	12	1.20	-250.00	558.00	2565	20230707	-49.75	1035	20230103	24.54	2565	-49.75	20230707	1035	24.54	20230103	2565	-49.75	20230707	1035	24.54	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
149	20230804	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	1	2	0.08	461241645	373270	58.92	1234	1253	1221	1601	863	1232	1235.69	2.16	0	-32245	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	631	-4.93	2.21	12	0.73	-250.00	558.00	2565	20230707	-51.93	1035	20230103	19.13	2565	-51.93	20230707	1035	19.13	20230103	2565	-51.93	20230707	1035	19.13	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
150	20230804	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	4	2	0.32	260162329	210002	33.15	1234	1253	1221	1601	863	1232	1238.89	2.16	0	57042	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	632	-4.94	2.22	12	0.41	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
151	20230804	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	6	2	0.49	231941906	187204	29.55	1234	1253	1221	1601	863	1232	1239.02	2.16	0	63649	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	634	-4.95	2.22	12	0.37	-250.00	558.00	2565	20230707	-51.73	1035	20230103	19.61	2565	-51.73	20230707	1035	19.61	20230103	2565	-51.73	20230707	1035	19.61	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
152	20230804	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	4	2	0.32	149302686	120844	19.07	1234	1244	1221	1601	863	1232	1235.53	2.16	0	36226	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	632	-4.94	2.22	12	0.24	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
153	20230804	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	1	2	0.08	21366805	17368	2.74	1234	1234	1221	1601	863	1232	1230.13	2.16	0	-6186	1268	1249	1223	1204	1178	1237	1192	256	369	500	730	1	1	51173121	631	-4.93	2.21	12	0.03	-250.00	558.00	2565	20230707	-51.93	1035	20230103	19.13	2565	-51.93	20230707	1035	19.13	20230103	2565	-51.93	20230707	1035	19.13	20230103	1.28	N	065650	500	255 억		1105376	N	N	0	N	00	N
154	20230803	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-9	5	-0.73	769861559	632406	92.09	1241	1242	1197	1613	869	1241	1217.33	2.16	0	-1456	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	630	-4.93	2.21	12	1.24	-250.00	558.00	2565	20230707	-51.97	1035	20230103	19.03	2565	-51.97	20230707	1035	19.03	20230103	2565	-51.97	20230707	1035	19.03	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
155	20230803	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-13	5	-1.05	741892441	609699	88.79	1241	1242	1197	1613	869	1241	1216.82	2.16	0	-5904	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	628	-4.91	2.20	12	1.19	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
156	20230803	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-13	5	-1.05	678215611	557776	81.23	1241	1242	1197	1613	869	1241	1215.93	2.16	0	1173	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	628	-4.91	2.20	12	1.09	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
157	20230803	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-14	5	-1.13	558694373	460600	67.07	1241	1242	1197	1613	869	1241	1212.97	2.16	0	-1243	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	628	-4.91	2.20	12	0.90	-250.00	558.00	2565	20230707	-52.16	1035	20230103	18.55	2565	-52.16	20230707	1035	18.55	20230103	2565	-52.16	20230707	1035	18.55	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
158	20230803	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-33	5	-2.66	477004221	393350	57.28	1241	1242	1197	1613	869	1241	1212.67	2.16	0	-42780	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	618	-4.83	2.16	12	0.77	-250.00	558.00	2565	20230707	-52.90	1035	20230103	16.71	2565	-52.90	20230707	1035	16.71	20230103	2565	-52.90	20230707	1035	16.71	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
159	20230803	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-39	5	-3.14	386071863	317678	46.26	1241	1242	1201	1613	869	1241	1215.29	2.16	0	-28734	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	615	-4.81	2.15	12	0.62	-250.00	558.00	2565	20230707	-53.14	1035	20230103	16.14	2565	-53.14	20230707	1035	16.14	20230103	2565	-53.14	20230707	1035	16.14	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
160	20230803	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-24	5	-1.93	213362814	174950	25.48	1241	1242	1208	1613	869	1241	1219.56	2.16	0	8219	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	623	-4.87	2.18	12	0.34	-250.00	558.00	2565	20230707	-52.55	1035	20230103	17.58	2565	-52.55	20230707	1035	17.58	20230103	2565	-52.55	20230707	1035	17.58	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
161	20230803	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-21	5	-1.69	20425586	16593	2.42	1241	1242	1211	1613	869	1241	1230.98	2.16	0	-9982	1331	1286	1258	1213	1185	1272	1199	256	372	500	740	1	1	51173121	624	-4.88	2.19	12	0.03	-250.00	558.00	2565	20230707	-52.44	1035	20230103	17.87	2565	-52.44	20230707	1035	17.87	20230103	2565	-52.44	20230707	1035	17.87	20230103	1.26	N	065650	500	255 억		1106832	N	N	0	N	00	N
162	20230802	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-50	5	-3.87	863970789	684351	110.76	1300	1303	1230	1678	904	1291	1262.47	2.46	0	-154214	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	635	-4.96	2.22	12	1.34	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
163	20230802	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-58	5	-4.49	832057785	658538	106.58	1300	1303	1230	1678	904	1291	1263.49	2.46	0	-149100	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	631	-4.93	2.21	12	1.29	-250.00	558.00	2565	20230707	-51.93	1035	20230103	19.13	2565	-51.93	20230707	1035	19.13	20230103	2565	-51.93	20230707	1035	19.13	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
164	20230802	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-51	5	-3.95	781257908	617454	99.93	1300	1303	1230	1678	904	1291	1265.29	2.46	0	-142138	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	635	-4.96	2.22	12	1.21	-250.00	558.00	2565	20230707	-51.66	1035	20230103	19.81	2565	-51.66	20230707	1035	19.81	20230103	2565	-51.66	20230707	1035	19.81	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
165	20230802	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-42	5	-3.25	588338492	461771	74.73	1300	1303	1249	1678	904	1291	1274.09	2.46	0	-125265	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	639	-5.00	2.24	12	0.90	-250.00	558.00	2565	20230707	-51.31	1035	20230103	20.68	2565	-51.31	20230707	1035	20.68	20230103	2565	-51.31	20230707	1035	20.68	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
166	20230802	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-32	5	-2.48	486980841	381026	61.67	1300	1303	1258	1678	904	1291	1278.08	2.46	0	-106569	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	644	-5.04	2.26	12	0.74	-250.00	558.00	2565	20230707	-50.92	1035	20230103	21.64	2565	-50.92	20230707	1035	21.64	20230103	2565	-50.92	20230707	1035	21.64	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
167	20230802	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-16	5	-1.24	365604027	285313	46.18	1300	1303	1274	1678	904	1291	1281.41	2.46	0	-57524	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	652	-5.10	2.28	12	0.56	-250.00	558.00	2565	20230707	-50.29	1035	20230103	23.19	2565	-50.29	20230707	1035	23.19	20230103	2565	-50.29	20230707	1035	23.19	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
168	20230802	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-8	5	-0.62	286421520	223367	36.15	1300	1303	1274	1678	904	1291	1282.29	2.46	0	-41871	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	657	-5.13	2.30	12	0.44	-250.00	558.00	2565	20230707	-49.98	1035	20230103	23.96	2565	-49.98	20230707	1035	23.96	20230103	2565	-49.98	20230707	1035	23.96	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
169	20230802	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-6	5	-0.46	66435287	51594	8.35	1300	1303	1277	1678	904	1291	1287.66	2.46	0	-32051	1359	1325	1299	1265	1239	1342	1282	256	387	500	770	1	1	51173121	658	-5.14	2.30	12	0.10	-250.00	558.00	2565	20230707	-49.90	1035	20230103	24.15	2565	-49.90	20230707	1035	24.15	20230103	2565	-49.90	20230707	1035	24.15	20230103	1.28	N	065650	500	255 억		1260988	N	N	0	N	00	N
170	20230801	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	14	2	1.10	804093700	614213	169.75	1279	1333	1273	1660	894	1277	1309.14	2.50	0	-18404	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	661	-5.16	2.31	12	1.20	-250.00	558.00	2565	20230707	-49.67	1035	20230103	24.73	2565	-49.67	20230707	1035	24.73	20230103	2565	-49.67	20230707	1035	24.73	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
171	20230801	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	15	2	1.17	767693271	586032	161.96	1279	1333	1273	1660	894	1277	1309.99	2.50	0	-30257	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	661	-5.17	2.32	12	1.15	-250.00	558.00	2565	20230707	-49.63	1035	20230103	24.83	2565	-49.63	20230707	1035	24.83	20230103	2565	-49.63	20230707	1035	24.83	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
172	20230801	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	26	2	2.04	724572075	552609	152.73	1279	1333	1273	1660	894	1277	1311.18	2.50	0	-32806	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	667	-5.21	2.34	12	1.08	-250.00	558.00	2565	20230707	-49.20	1035	20230103	25.89	2565	-49.20	20230707	1035	25.89	20230103	2565	-49.20	20230707	1035	25.89	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
173	20230801	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	23	2	1.80	659407148	502142	138.78	1279	1333	1273	1660	894	1277	1313.19	2.50	0	-22881	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	665	-5.20	2.33	12	0.98	-250.00	558.00	2565	20230707	-49.32	1035	20230103	25.60	2565	-49.32	20230707	1035	25.60	20230103	2565	-49.32	20230707	1035	25.60	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
174	20230801	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	39	2	3.05	521230807	396348	109.54	1279	1333	1273	1660	894	1277	1315.08	2.50	0	-21429	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	673	-5.26	2.36	12	0.77	-250.00	558.00	2565	20230707	-48.69	1035	20230103	27.15	2565	-48.69	20230707	1035	27.15	20230103	2565	-48.69	20230707	1035	27.15	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
175	20230801	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	40	2	3.13	416431810	316783	87.55	1279	1333	1273	1660	894	1277	1314.56	2.50	0	-7001	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	674	-5.27	2.36	12	0.62	-250.00	558.00	2565	20230707	-48.65	1035	20230103	27.25	2565	-48.65	20230707	1035	27.25	20230103	2565	-48.65	20230707	1035	27.25	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
176	20230801	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	37	2	2.90	329114267	250472	69.22	1279	1333	1273	1660	894	1277	1313.98	2.50	0	-12036	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	672	-5.26	2.35	12	0.49	-250.00	558.00	2565	20230707	-48.77	1035	20230103	26.96	2565	-48.77	20230707	1035	26.96	20230103	2565	-48.77	20230707	1035	26.96	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N
177	20230801	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	0	3	0.00	18617458	14576	4.03	1279	1280	1273	1660	894	1277	1277.27	2.50	0	-8359	1322	1299	1266	1243	1210	1311	1255	256	383	500	760	1	1	51173121	653	-5.11	2.29	12	0.03	-250.00	558.00	2565	20230707	-50.21	1035	20230103	23.38	2565	-50.21	20230707	1035	23.38	20230103	2565	-50.21	20230707	1035	23.38	20230103	1.29	N	065650	500	255 억		1279465	N	N	0	N	00	N