KissMeData/052770/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	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1768	-2	5	-0.11	536834593	299675	63.11	1770	1845	1764	2300	1239	1770	1791.39	1.11	0	37042	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	679	-93.05	5.22	12	0.78	-19.00	339.00	2525	20230616	-29.98	1213	20230707	45.75	2525	-29.98	20230616	1213	45.75	20230707	2525	-29.98	20230616	1213	45.75	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
3	20230831	150656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	0	3	0.00	510897829	284997	60.01	1770	1845	1768	2300	1239	1770	1792.64	1.11	0	35449	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	680	-93.16	5.22	12	0.74	-19.00	339.00	2525	20230616	-29.90	1213	20230707	45.92	2525	-29.90	20230616	1213	45.92	20230707	2525	-29.90	20230616	1213	45.92	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
4	20230831	140736	57	100.00	KOSDAQ		유통	N	N	N	N		N	1781	11	2	0.62	464721047	258989	54.54	1770	1845	1768	2300	1239	1770	1794.37	1.11	0	39014	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	684	-93.74	5.25	12	0.67	-19.00	339.00	2525	20230616	-29.47	1213	20230707	46.83	2525	-29.47	20230616	1213	46.83	20230707	2525	-29.47	20230616	1213	46.83	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
5	20230831	130713	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	26	2	1.47	376677994	209719	44.16	1770	1845	1768	2300	1239	1770	1796.11	1.11	0	27727	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	690	-94.53	5.30	12	0.55	-19.00	339.00	2525	20230616	-28.87	1213	20230707	48.06	2525	-28.87	20230616	1213	48.06	20230707	2525	-28.87	20230616	1213	48.06	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
6	20230831	120729	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	26	2	1.47	292835327	162843	34.29	1770	1845	1768	2300	1239	1770	1798.27	1.11	0	39818	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	690	-94.53	5.30	12	0.42	-19.00	339.00	2525	20230616	-28.87	1213	20230707	48.06	2525	-28.87	20230616	1213	48.06	20230707	2525	-28.87	20230616	1213	48.06	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
7	20230831	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1801	31	2	1.75	242008987	134530	28.33	1770	1845	1768	2300	1239	1770	1798.92	1.11	0	32736	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	692	-94.79	5.31	12	0.35	-19.00	339.00	2525	20230616	-28.67	1213	20230707	48.47	2525	-28.67	20230616	1213	48.47	20230707	2525	-28.67	20230616	1213	48.47	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
8	20230831	100803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	52	2	2.94	172459869	95669	20.15	1770	1845	1768	2300	1239	1770	1802.67	1.11	0	23225	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	700	-95.89	5.37	12	0.25	-19.00	339.00	2525	20230616	-27.84	1213	20230707	50.21	2525	-27.84	20230616	1213	50.21	20230707	2525	-27.84	20230616	1213	50.21	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
9	20230831	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	27	2	1.53	15227331	8506	1.79	1770	1801	1768	2300	1239	1770	1790.19	1.11	0	-1826	1921	1845	1751	1675	1581	1798	1628	192	530	500	1230	1	1	38398897	690	-94.58	5.30	12	0.02	-19.00	339.00	2525	20230616	-28.83	1213	20230707	48.15	2525	-28.83	20230616	1213	48.15	20230707	2525	-28.83	20230616	1213	48.15	20230707	0.00	N	052770	500	191 억		425410	N	N	0	N	00	N
10	20230830	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-59	5	-3.23	821307687	474883	266.39	1827	1827	1657	2375	1281	1829	1729.49	0.99	0	45676	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	680	-93.16	5.22	12	1.24	-19.00	339.00	2525	20230616	-29.90	1213	20230707	45.92	2525	-29.90	20230616	1213	45.92	20230707	2525	-29.90	20230616	1213	45.92	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
11	20230830	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-49	5	-2.68	806552546	466586	261.74	1827	1827	1657	2375	1281	1829	1728.63	0.99	0	46918	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	684	-93.68	5.25	12	1.22	-19.00	339.00	2525	20230616	-29.50	1213	20230707	46.74	2525	-29.50	20230616	1213	46.74	20230707	2525	-29.50	20230616	1213	46.74	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
12	20230830	140713	57	100.00	KOSDAQ		유통	N	N	N	N		N	1777	-52	5	-2.84	690748287	400927	224.91	1827	1827	1657	2375	1281	1829	1722.88	0.99	0	44395	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	682	-93.53	5.24	12	1.04	-19.00	339.00	2525	20230616	-29.62	1213	20230707	46.50	2525	-29.62	20230616	1213	46.50	20230707	2525	-29.62	20230616	1213	46.50	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
13	20230830	130658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-111	5	-6.07	596536727	347396	194.88	1827	1827	1657	2375	1281	1829	1717.17	0.99	0	36544	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	660	-90.42	5.07	12	0.90	-19.00	339.00	2525	20230616	-31.96	1213	20230707	41.63	2525	-31.96	20230616	1213	41.63	20230707	2525	-31.96	20230616	1213	41.63	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
14	20230830	120713	57	100.00	KOSDAQ		유통	N	N	N	N		N	1748	-81	5	-4.43	177961483	100346	56.29	1827	1827	1730	2375	1281	1829	1773.48	0.99	0	-1835	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	671	-92.00	5.16	12	0.26	-19.00	339.00	2525	20230616	-30.77	1213	20230707	44.11	2525	-30.77	20230616	1213	44.11	20230707	2525	-30.77	20230616	1213	44.11	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
15	20230830	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1773	-56	5	-3.06	132856373	74790	41.95	1827	1827	1730	2375	1281	1829	1776.39	0.99	0	792	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	681	-93.32	5.23	12	0.19	-19.00	339.00	2525	20230616	-29.78	1213	20230707	46.17	2525	-29.78	20230616	1213	46.17	20230707	2525	-29.78	20230616	1213	46.17	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
16	20230830	100739	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-99	5	-5.41	106919915	60148	33.74	1827	1827	1730	2375	1281	1829	1777.61	0.99	0	-2187	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	664	-91.05	5.10	12	0.16	-19.00	339.00	2525	20230616	-31.49	1213	20230707	42.62	2525	-31.49	20230616	1213	42.62	20230707	2525	-31.49	20230616	1213	42.62	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
17	20230830	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1789	-40	5	-2.19	18264095	10113	5.67	1827	1827	1789	2375	1281	1829	1806.00	0.99	0	-1335	1962	1895	1835	1768	1708	1865	1738	192	546	500	1280	1	1	38398897	687	-94.16	5.28	12	0.03	-19.00	339.00	2525	20230616	-29.15	1213	20230707	47.49	2525	-29.15	20230616	1213	47.49	20230707	2525	-29.15	20230616	1213	47.49	20230707	0.00	N	052770	500	191 억		378582	N	N	0	N	00	N
18	20230829	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-73	5	-3.84	325068347	178265	34.66	1836	1902	1775	2470	1332	1902	1823.51	1.10	0	-42506	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	702	-96.26	5.40	12	0.46	-19.00	339.00	2525	20230616	-27.56	1213	20230707	50.78	2525	-27.56	20230616	1213	50.78	20230707	2525	-27.56	20230616	1213	50.78	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
19	20230829	150645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-72	5	-3.79	305586883	167574	32.58	1836	1902	1775	2470	1332	1902	1823.59	1.10	0	-42652	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	703	-96.32	5.40	12	0.44	-19.00	339.00	2525	20230616	-27.52	1213	20230707	50.87	2525	-27.52	20230616	1213	50.87	20230707	2525	-27.52	20230616	1213	50.87	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
20	20230829	140736	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-73	5	-3.84	282382764	154893	30.11	1836	1902	1775	2470	1332	1902	1823.08	1.10	0	-37951	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	702	-96.26	5.40	12	0.40	-19.00	339.00	2525	20230616	-27.56	1213	20230707	50.78	2525	-27.56	20230616	1213	50.78	20230707	2525	-27.56	20230616	1213	50.78	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
21	20230829	130702	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-87	5	-4.57	262676814	143999	27.99	1836	1902	1775	2470	1332	1902	1824.16	1.10	0	-31590	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	697	-95.53	5.35	12	0.38	-19.00	339.00	2525	20230616	-28.12	1213	20230707	49.63	2525	-28.12	20230616	1213	49.63	20230707	2525	-28.12	20230616	1213	49.63	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
22	20230829	120726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-102	5	-5.36	241058524	132071	25.68	1836	1902	1775	2470	1332	1902	1825.22	1.10	0	-26496	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	691	-94.74	5.31	12	0.34	-19.00	339.00	2525	20230616	-28.71	1213	20230707	48.39	2525	-28.71	20230616	1213	48.39	20230707	2525	-28.71	20230616	1213	48.39	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
23	20230829	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	-68	5	-3.58	211784133	115845	22.52	1836	1902	1775	2470	1332	1902	1828.17	1.10	0	-26182	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	704	-96.53	5.41	12	0.30	-19.00	339.00	2525	20230616	-27.37	1213	20230707	51.20	2525	-27.37	20230616	1213	51.20	20230707	2525	-27.37	20230616	1213	51.20	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
24	20230829	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	-115	5	-6.05	163935471	89393	17.38	1836	1902	1775	2470	1332	1902	1833.87	1.10	0	-17072	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	686	-94.05	5.27	12	0.23	-19.00	339.00	2525	20230616	-29.23	1213	20230707	47.32	2525	-29.23	20230616	1213	47.32	20230707	2525	-29.23	20230616	1213	47.32	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
25	20230829	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-2	5	-0.11	20420845	10955	2.13	1836	1902	1836	2470	1332	1902	1864.07	1.10	0	-1835	2015	1958	1866	1809	1717	1987	1838	192	568	500	1330	1	1	38398897	730	-100.00	5.60	12	0.03	-19.00	339.00	2525	20230616	-24.75	1213	20230707	56.64	2525	-24.75	20230616	1213	56.64	20230707	2525	-24.75	20230616	1213	56.64	20230707	0.00	N	052770	500	191 억		421946	N	N	0	N	00	N
26	20230828	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	110	2	6.14	963693629	514386	203.23	1792	1923	1774	2325	1255	1792	1873.48	1.00	0	34014	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	730	-100.11	5.61	12	1.34	-19.00	339.00	2525	20230616	-24.67	1213	20230707	56.80	2525	-24.67	20230616	1213	56.80	20230707	2525	-24.67	20230616	1213	56.80	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
27	20230828	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	118	2	6.58	820755832	439876	173.79	1792	1911	1774	2325	1255	1792	1865.88	1.00	0	33233	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	733	-100.53	5.63	12	1.15	-19.00	339.00	2525	20230616	-24.36	1213	20230707	57.46	2525	-24.36	20230616	1213	57.46	20230707	2525	-24.36	20230616	1213	57.46	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
28	20230828	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	109	2	6.08	585192298	316094	124.89	1792	1910	1774	2325	1255	1792	1851.32	1.00	0	24579	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	730	-100.05	5.61	12	0.82	-19.00	339.00	2525	20230616	-24.71	1213	20230707	56.72	2525	-24.71	20230616	1213	56.72	20230707	2525	-24.71	20230616	1213	56.72	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
29	20230828	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	118	2	6.58	508447814	275650	108.91	1792	1910	1774	2325	1255	1792	1844.54	1.00	0	17117	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	733	-100.53	5.63	12	0.72	-19.00	339.00	2525	20230616	-24.36	1213	20230707	57.46	2525	-24.36	20230616	1213	57.46	20230707	2525	-24.36	20230616	1213	57.46	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
30	20230828	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	54	2	3.01	324550984	177864	70.27	1792	1890	1774	2325	1255	1792	1824.71	1.00	0	-6387	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	709	-97.16	5.45	12	0.46	-19.00	339.00	2525	20230616	-26.89	1213	20230707	52.18	2525	-26.89	20230616	1213	52.18	20230707	2525	-26.89	20230616	1213	52.18	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
31	20230828	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-12	5	-0.67	112891111	63027	24.90	1792	1816	1774	2325	1255	1792	1791.15	1.00	0	2217	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	684	-93.68	5.25	12	0.16	-19.00	339.00	2525	20230616	-29.50	1213	20230707	46.74	2525	-29.50	20230616	1213	46.74	20230707	2525	-29.50	20230616	1213	46.74	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
32	20230828	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	4	2	0.22	82917773	46182	18.25	1792	1816	1774	2325	1255	1792	1795.46	1.00	0	2700	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	690	-94.53	5.30	12	0.12	-19.00	339.00	2525	20230616	-28.87	1213	20230707	48.06	2525	-28.87	20230616	1213	48.06	20230707	2525	-28.87	20230616	1213	48.06	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
33	20230828	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	13	2	0.73	15246973	8507	3.36	1792	1805	1784	2325	1255	1792	1792.29	1.00	0	-1198	1890	1841	1801	1752	1712	1865	1776	192	533	500	1250	1	1	38398897	693	-95.00	5.32	12	0.02	-19.00	339.00	2525	20230616	-28.51	1213	20230707	48.80	2525	-28.51	20230616	1213	48.80	20230707	2525	-28.51	20230616	1213	48.80	20230707	0.00	N	052770	500	191 억		384370	N	N	0	N	00	N
34	20230825	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1792	16	2	0.90	455435636	253105	126.80	1775	1850	1761	2305	1244	1776	1799.39	1.05	0	-18815	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	688	-94.32	5.29	12	0.66	-19.00	339.00	2525	20230616	-29.03	1213	20230707	47.73	2525	-29.03	20230616	1213	47.73	20230707	2525	-29.03	20230616	1213	47.73	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
35	20230825	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1788	12	2	0.68	445566501	247599	124.04	1775	1850	1761	2305	1244	1776	1799.55	1.05	0	-18452	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	687	-94.11	5.27	12	0.64	-19.00	339.00	2525	20230616	-29.19	1213	20230707	47.40	2525	-29.19	20230616	1213	47.40	20230707	2525	-29.19	20230616	1213	47.40	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
36	20230825	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	-7	5	-0.39	422120212	234455	117.45	1775	1850	1761	2305	1244	1776	1800.43	1.05	0	-17321	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	679	-93.11	5.22	12	0.61	-19.00	339.00	2525	20230616	-29.94	1213	20230707	45.84	2525	-29.94	20230616	1213	45.84	20230707	2525	-29.94	20230616	1213	45.84	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
37	20230825	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1771	-5	5	-0.28	380953929	211152	105.78	1775	1850	1770	2305	1244	1776	1804.17	1.05	0	-15434	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	680	-93.21	5.22	12	0.55	-19.00	339.00	2525	20230616	-29.86	1213	20230707	46.00	2525	-29.86	20230616	1213	46.00	20230707	2525	-29.86	20230616	1213	46.00	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
38	20230825	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1771	-5	5	-0.28	357675417	198049	99.22	1775	1850	1770	2305	1244	1776	1806.00	1.05	0	-15211	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	680	-93.21	5.22	12	0.52	-19.00	339.00	2525	20230616	-29.86	1213	20230707	46.00	2525	-29.86	20230616	1213	46.00	20230707	2525	-29.86	20230616	1213	46.00	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
39	20230825	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	30	2	1.69	267131247	147269	73.78	1775	1850	1771	2305	1244	1776	1813.90	1.05	0	-2433	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	693	-95.05	5.33	12	0.38	-19.00	339.00	2525	20230616	-28.48	1213	20230707	48.89	2525	-28.48	20230616	1213	48.89	20230707	2525	-28.48	20230616	1213	48.89	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
40	20230825	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	30	2	1.69	173974222	96115	48.15	1775	1850	1771	2305	1244	1776	1810.06	1.05	0	1917	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	693	-95.05	5.33	12	0.25	-19.00	339.00	2525	20230616	-28.48	1213	20230707	48.89	2525	-28.48	20230616	1213	48.89	20230707	2525	-28.48	20230616	1213	48.89	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
41	20230825	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	9	2	0.51	11388127	6347	3.18	1775	1850	1771	2305	1244	1776	1794.26	1.05	0	-356	1856	1816	1739	1699	1622	1836	1719	192	529	500	1240	1	1	38398897	685	-93.95	5.27	12	0.02	-19.00	339.00	2525	20230616	-29.31	1213	20230707	47.16	2525	-29.31	20230616	1213	47.16	20230707	2525	-29.31	20230616	1213	47.16	20230707	0.00	N	052770	500	191 억		403684	N	N	0	N	00	N
42	20230824	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	80	2	4.72	345340554	198908	83.70	1662	1779	1662	2200	1188	1696	1736.18	1.03	0	6464	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	682	-93.47	5.24	12	0.52	-19.00	339.00	2525	20230616	-29.66	1213	20230707	46.41	2525	-29.66	20230616	1213	46.41	20230707	2525	-29.66	20230616	1213	46.41	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
43	20230824	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1745	49	2	2.89	242530887	140563	59.15	1662	1752	1662	2200	1188	1696	1725.42	1.03	0	587	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	670	-91.84	5.15	12	0.37	-19.00	339.00	2525	20230616	-30.89	1213	20230707	43.86	2525	-30.89	20230616	1213	43.86	20230707	2525	-30.89	20230616	1213	43.86	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
44	20230824	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1713	17	2	1.00	218711762	126822	53.36	1662	1752	1662	2200	1188	1696	1724.56	1.03	0	920	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	658	-90.16	5.05	12	0.33	-19.00	339.00	2525	20230616	-32.16	1213	20230707	41.22	2525	-32.16	20230616	1213	41.22	20230707	2525	-32.16	20230616	1213	41.22	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
45	20230824	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	21	2	1.24	193469652	112069	47.16	1662	1752	1662	2200	1188	1696	1726.34	1.03	0	-501	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	659	-90.37	5.06	12	0.29	-19.00	339.00	2525	20230616	-32.00	1213	20230707	41.55	2525	-32.00	20230616	1213	41.55	20230707	2525	-32.00	20230616	1213	41.55	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
46	20230824	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1733	37	2	2.18	160626973	92986	39.13	1662	1752	1662	2200	1188	1696	1727.43	1.03	0	1936	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	665	-91.21	5.11	12	0.24	-19.00	339.00	2525	20230616	-31.37	1213	20230707	42.87	2525	-31.37	20230616	1213	42.87	20230707	2525	-31.37	20230616	1213	42.87	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
47	20230824	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1737	41	2	2.42	116035213	67470	28.39	1662	1749	1662	2200	1188	1696	1719.80	1.03	0	5989	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	667	-91.42	5.12	12	0.18	-19.00	339.00	2525	20230616	-31.21	1213	20230707	43.20	2525	-31.21	20230616	1213	43.20	20230707	2525	-31.21	20230616	1213	43.20	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
48	20230824	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1713	17	2	1.00	27181736	15983	6.73	1662	1715	1662	2200	1188	1696	1700.67	1.03	0	6625	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	658	-90.16	5.05	12	0.04	-19.00	339.00	2525	20230616	-32.16	1213	20230707	41.22	2525	-32.16	20230616	1213	41.22	20230707	2525	-32.16	20230616	1213	41.22	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
49	20230824	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1702	6	2	0.35	7015912	4171	1.76	1662	1702	1662	2200	1188	1696	1682.07	1.03	0	1556	1766	1730	1690	1654	1614	1749	1673	192	504	500	1180	1	1	38398897	654	-89.58	5.02	12	0.01	-19.00	339.00	2525	20230616	-32.59	1213	20230707	40.31	2525	-32.59	20230616	1213	40.31	20230707	2525	-32.59	20230616	1213	40.31	20230707	0.00	N	052770	500	191 억		395884	N	N	0	N	00	N
50	20230823	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1696	9	2	0.53	401764926	237454	29.12	1690	1726	1650	2190	1181	1687	1691.84	1.06	0	-10304	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	651	-89.26	5.00	12	0.62	-19.00	339.00	2525	20230616	-32.83	1213	20230707	39.82	2525	-32.83	20230616	1213	39.82	20230707	2525	-32.83	20230616	1213	39.82	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
51	20230823	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1715	28	2	1.66	353498904	209151	25.65	1690	1726	1650	2190	1181	1687	1690.16	1.06	0	-10528	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	659	-90.26	5.06	12	0.54	-19.00	339.00	2525	20230616	-32.08	1213	20230707	41.38	2525	-32.08	20230616	1213	41.38	20230707	2525	-32.08	20230616	1213	41.38	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
52	20230823	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1724	37	2	2.19	311648440	184584	22.64	1690	1726	1650	2190	1181	1687	1688.38	1.06	0	-11833	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	662	-90.74	5.09	12	0.48	-19.00	339.00	2525	20230616	-31.72	1213	20230707	42.13	2525	-31.72	20230616	1213	42.13	20230707	2525	-31.72	20230616	1213	42.13	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
53	20230823	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	30	2	1.78	238112682	141582	17.37	1690	1723	1650	2190	1181	1687	1681.80	1.06	0	-10868	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	659	-90.37	5.06	12	0.37	-19.00	339.00	2525	20230616	-32.00	1213	20230707	41.55	2525	-32.00	20230616	1213	41.55	20230707	2525	-32.00	20230616	1213	41.55	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
54	20230823	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	-21	5	-1.24	159386159	95178	11.67	1690	1705	1650	2190	1181	1687	1674.60	1.06	0	-24730	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	640	-87.68	4.91	12	0.25	-19.00	339.00	2525	20230616	-34.02	1213	20230707	37.35	2525	-34.02	20230616	1213	37.35	20230707	2525	-34.02	20230616	1213	37.35	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
55	20230823	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	-7	5	-0.41	120769748	72005	8.83	1690	1705	1650	2190	1181	1687	1677.23	1.06	0	-21461	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	645	-88.42	4.96	12	0.19	-19.00	339.00	2525	20230616	-33.47	1213	20230707	38.50	2525	-33.47	20230616	1213	38.50	20230707	2525	-33.47	20230616	1213	38.50	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
56	20230823	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	12	2	0.71	74459843	44506	5.46	1690	1705	1650	2190	1181	1687	1673.00	1.06	0	-5093	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	652	-89.42	5.01	12	0.12	-19.00	339.00	2525	20230616	-32.71	1213	20230707	40.07	2525	-32.71	20230616	1213	40.07	20230707	2525	-32.71	20230616	1213	40.07	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
57	20230823	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-35	5	-2.07	19681487	11762	1.44	1690	1690	1650	2190	1181	1687	1673.20	1.06	0	-7011	1893	1790	1691	1588	1489	1841	1639	192	503	500	1180	1	1	38398897	634	-86.95	4.87	12	0.03	-19.00	339.00	2525	20230616	-34.57	1213	20230707	36.19	2525	-34.57	20230616	1213	36.19	20230707	2525	-34.57	20230616	1213	36.19	20230707	0.00	N	052770	500	191 억		406342	N	N	0	N	00	N
58	20230822	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1687	95	2	5.97	1394651714	813718	333.21	1592	1794	1592	2065	1115	1592	1713.95	0.78	0	95815	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	648	-88.79	4.98	12	2.12	-19.00	339.00	2525	20230616	-33.19	1213	20230707	39.08	2525	-33.19	20230616	1213	39.08	20230707	2525	-33.19	20230616	1213	39.08	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
59	20230822	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1712	120	2	7.54	1369307909	798778	327.09	1592	1794	1592	2065	1115	1592	1714.25	0.78	0	95128	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	657	-90.11	5.05	12	2.08	-19.00	339.00	2525	20230616	-32.20	1213	20230707	41.14	2525	-32.20	20230616	1213	41.14	20230707	2525	-32.20	20230616	1213	41.14	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
60	20230822	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1714	122	2	7.66	1307904660	762511	312.24	1592	1794	1592	2065	1115	1592	1715.26	0.78	0	91201	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	658	-90.21	5.06	12	1.99	-19.00	339.00	2525	20230616	-32.12	1213	20230707	41.30	2525	-32.12	20230616	1213	41.30	20230707	2525	-32.12	20230616	1213	41.30	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
61	20230822	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1719	127	2	7.98	1278991708	745663	305.34	1592	1794	1592	2065	1115	1592	1715.24	0.78	0	93249	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	660	-90.47	5.07	12	1.94	-19.00	339.00	2525	20230616	-31.92	1213	20230707	41.71	2525	-31.92	20230616	1213	41.71	20230707	2525	-31.92	20230616	1213	41.71	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
62	20230822	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	166	2	10.43	1078372244	631443	258.57	1592	1777	1592	2065	1115	1592	1707.79	0.78	0	82627	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	675	-92.53	5.19	12	1.64	-19.00	339.00	2525	20230616	-30.38	1213	20230707	44.93	2525	-30.38	20230616	1213	44.93	20230707	2525	-30.38	20230616	1213	44.93	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
63	20230822	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1731	139	2	8.73	805994719	474613	194.35	1592	1748	1592	2065	1115	1592	1698.21	0.78	0	72021	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	665	-91.11	5.11	12	1.24	-19.00	339.00	2525	20230616	-31.45	1213	20230707	42.70	2525	-31.45	20230616	1213	42.70	20230707	2525	-31.45	20230616	1213	42.70	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
64	20230822	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1721	129	2	8.10	623775556	368935	151.08	1592	1748	1592	2065	1115	1592	1690.75	0.78	0	63679	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	661	-90.58	5.08	12	0.96	-19.00	339.00	2525	20230616	-31.84	1213	20230707	41.88	2525	-31.84	20230616	1213	41.88	20230707	2525	-31.84	20230616	1213	41.88	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
65	20230822	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1686	94	2	5.90	152478750	91482	37.46	1592	1748	1592	2065	1115	1592	1666.76	0.78	0	2695	1677	1634	1552	1509	1427	1656	1531	192	473	500	1110	1	1	38398897	647	-88.74	4.97	12	0.24	-19.00	339.00	2525	20230616	-33.23	1213	20230707	38.99	2525	-33.23	20230616	1213	38.99	20230707	2525	-33.23	20230616	1213	38.99	20230707	0.00	N	052770	500	191 억		299702	N	N	0	N	00	N
66	20230821	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	110	2	7.42	372561779	241927	191.24	1479	1595	1470	1926	1038	1482	1539.84	0.59	0	71382	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	611	-83.79	4.70	12	0.63	-19.00	339.00	2525	20230616	-36.95	1213	20230707	31.24	2525	-36.95	20230616	1213	31.24	20230707	2525	-36.95	20230616	1213	31.24	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
67	20230821	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	103	2	6.95	332995516	217045	171.57	1479	1587	1470	1926	1038	1482	1534.22	0.59	0	69777	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	609	-83.42	4.68	12	0.57	-19.00	339.00	2525	20230616	-37.23	1213	20230707	30.67	2525	-37.23	20230616	1213	30.67	20230707	2525	-37.23	20230616	1213	30.67	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
68	20230821	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	41	2	2.77	167938720	111497	88.14	1479	1550	1470	1926	1038	1482	1506.22	0.59	0	26114	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	585	-80.16	4.49	12	0.29	-19.00	339.00	2525	20230616	-39.68	1213	20230707	25.56	2525	-39.68	20230616	1213	25.56	20230707	2525	-39.68	20230616	1213	25.56	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
69	20230821	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	56	2	3.78	158160149	105088	83.07	1479	1550	1470	1926	1038	1482	1505.03	0.59	0	23792	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	591	-80.95	4.54	12	0.27	-19.00	339.00	2525	20230616	-39.09	1213	20230707	26.79	2525	-39.09	20230616	1213	26.79	20230707	2525	-39.09	20230616	1213	26.79	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
70	20230821	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	48	2	3.24	135787801	90408	71.46	1479	1550	1470	1926	1038	1482	1501.94	0.59	0	23524	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	588	-80.53	4.51	12	0.24	-19.00	339.00	2525	20230616	-39.41	1213	20230707	26.13	2525	-39.41	20230616	1213	26.13	20230707	2525	-39.41	20230616	1213	26.13	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
71	20230821	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	59	2	3.98	83583314	56241	44.46	1479	1550	1470	1926	1038	1482	1486.16	0.59	0	15938	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	592	-81.11	4.55	12	0.15	-19.00	339.00	2525	20230616	-38.97	1213	20230707	27.04	2525	-38.97	20230616	1213	27.04	20230707	2525	-38.97	20230616	1213	27.04	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
72	20230821	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	38	2	2.56	68634805	46461	36.73	1479	1520	1470	1926	1038	1482	1477.26	0.59	0	14192	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	584	-80.00	4.48	12	0.12	-19.00	339.00	2525	20230616	-39.80	1213	20230707	25.31	2525	-39.80	20230616	1213	25.31	20230707	2525	-39.80	20230616	1213	25.31	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
73	20230821	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-1	5	-0.07	16085946	10876	8.60	1479	1481	1476	1926	1038	1482	1479.03	0.59	0	-591	1601	1541	1508	1448	1415	1525	1432	192	444	500	1030	1	1	38398897	569	-77.95	4.37	12	0.03	-19.00	339.00	2525	20230616	-41.35	1213	20230707	22.09	2525	-41.35	20230616	1213	22.09	20230707	2525	-41.35	20230616	1213	22.09	20230707	0.00	N	052770	500	191 억		227838	N	N	0	N	00	N
74	20230818	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-46	5	-3.01	189829586	126507	92.94	1519	1568	1475	1986	1070	1528	1500.48	0.58	0	6347	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	569	-78.00	4.37	12	0.33	-19.00	339.00	2525	20230616	-41.31	1213	20230707	22.18	2525	-41.31	20230616	1213	22.18	20230707	2525	-41.31	20230616	1213	22.18	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
75	20230818	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-40	5	-2.62	171363727	114056	83.79	1519	1568	1475	1986	1070	1528	1502.38	0.58	0	3753	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	571	-78.32	4.39	12	0.30	-19.00	339.00	2525	20230616	-41.07	1213	20230707	22.67	2525	-41.07	20230616	1213	22.67	20230707	2525	-41.07	20230616	1213	22.67	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
76	20230818	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	-26	5	-1.70	160427026	106725	78.41	1519	1568	1475	1986	1070	1528	1503.11	0.58	0	5549	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	577	-79.05	4.43	12	0.28	-19.00	339.00	2525	20230616	-40.51	1213	20230707	23.83	2525	-40.51	20230616	1213	23.83	20230707	2525	-40.51	20230616	1213	23.83	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
77	20230818	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-28	5	-1.83	151203765	100565	73.88	1519	1568	1475	1986	1070	1528	1503.47	0.58	0	6268	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	576	-78.95	4.42	12	0.26	-19.00	339.00	2525	20230616	-40.59	1213	20230707	23.66	2525	-40.59	20230616	1213	23.66	20230707	2525	-40.59	20230616	1213	23.66	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
78	20230818	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-16	5	-1.05	95467940	63417	46.59	1519	1568	1475	1986	1070	1528	1505.29	0.58	0	10642	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	581	-79.58	4.46	12	0.17	-19.00	339.00	2525	20230616	-40.12	1213	20230707	24.65	2525	-40.12	20230616	1213	24.65	20230707	2525	-40.12	20230616	1213	24.65	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
79	20230818	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	10	2	0.65	77749128	51875	38.11	1519	1548	1475	1986	1070	1528	1498.60	0.58	0	10699	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	591	-80.95	4.54	12	0.14	-19.00	339.00	2525	20230616	-39.09	1213	20230707	26.79	2525	-39.09	20230616	1213	26.79	20230707	2525	-39.09	20230616	1213	26.79	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
80	20230818	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-41	5	-2.68	47919442	32133	23.61	1519	1519	1475	1986	1070	1528	1490.92	0.58	0	1185	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	571	-78.26	4.39	12	0.08	-19.00	339.00	2525	20230616	-41.11	1213	20230707	22.59	2525	-41.11	20230616	1213	22.59	20230707	2525	-41.11	20230616	1213	22.59	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
81	20230818	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	-22	5	-1.44	2550208	1684	1.24	1519	1519	1506	1986	1070	1528	1511.23	0.58	0	-377	1682	1604	1517	1439	1352	1644	1479	192	458	500	1060	1	1	38398897	578	-79.26	4.44	12	0.00	-19.00	339.00	2525	20230616	-40.36	1213	20230707	24.15	2525	-40.36	20230616	1213	24.15	20230707	2525	-40.36	20230616	1213	24.15	20230707	0.00	N	052770	500	191 억		221039	N	N	0	N	00	N
82	20230817	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-27	5	-1.74	203756247	134606	45.85	1520	1595	1430	2020	1089	1555	1513.72	0.65	0	-33119	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	587	-80.42	4.51	12	0.35	-19.00	339.00	2525	20230616	-39.49	1213	20230707	25.97	2525	-39.49	20230616	1213	25.97	20230707	2525	-39.49	20230616	1213	25.97	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
83	20230817	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	15	2	0.96	179338663	118692	40.43	1520	1595	1430	2020	1089	1555	1510.96	0.65	0	-32504	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	603	-82.63	4.63	12	0.31	-19.00	339.00	2525	20230616	-37.82	1213	20230707	29.43	2525	-37.82	20230616	1213	29.43	20230707	2525	-37.82	20230616	1213	29.43	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
84	20230817	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-30	5	-1.93	160715228	106839	36.39	1520	1595	1430	2020	1089	1555	1504.27	0.65	0	-31282	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	586	-80.26	4.50	12	0.28	-19.00	339.00	2525	20230616	-39.60	1213	20230707	25.72	2525	-39.60	20230616	1213	25.72	20230707	2525	-39.60	20230616	1213	25.72	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
85	20230817	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-43	5	-2.77	154214969	102570	34.94	1520	1595	1430	2020	1089	1555	1503.51	0.65	0	-32733	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	581	-79.58	4.46	12	0.27	-19.00	339.00	2525	20230616	-40.12	1213	20230707	24.65	2525	-40.12	20230616	1213	24.65	20230707	2525	-40.12	20230616	1213	24.65	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
86	20230817	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-43	5	-2.77	148535908	98810	33.66	1520	1595	1430	2020	1089	1555	1503.25	0.65	0	-33101	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	581	-79.58	4.46	12	0.26	-19.00	339.00	2525	20230616	-40.12	1213	20230707	24.65	2525	-40.12	20230616	1213	24.65	20230707	2525	-40.12	20230616	1213	24.65	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
87	20230817	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-43	5	-2.77	146265725	97309	33.15	1520	1595	1430	2020	1089	1555	1503.11	0.65	0	-32400	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	581	-79.58	4.46	12	0.25	-19.00	339.00	2525	20230616	-40.12	1213	20230707	24.65	2525	-40.12	20230616	1213	24.65	20230707	2525	-40.12	20230616	1213	24.65	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
88	20230817	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	0	3	0.00	122041340	81593	27.79	1520	1595	1430	2020	1089	1555	1495.73	0.65	0	-23396	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	597	-81.84	4.59	12	0.21	-19.00	339.00	2525	20230616	-38.42	1213	20230707	28.19	2525	-38.42	20230616	1213	28.19	20230707	2525	-38.42	20230616	1213	28.19	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
89	20230817	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-96	5	-6.17	23554391	15913	5.42	1520	1520	1430	2020	1089	1555	1480.20	0.65	0	-1793	1719	1636	1518	1435	1317	1678	1477	192	465	500	1080	1	1	38398897	560	-76.79	4.30	12	0.04	-19.00	339.00	2525	20230616	-42.22	1213	20230707	20.28	2525	-42.22	20230616	1213	20.28	20230707	2525	-42.22	20230616	1213	20.28	20230707	0.00	N	052770	500	191 억		250620	N	N	0	N	00	N
90	20230816	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	55	2	3.67	451746418	293428	205.83	1457	1601	1400	1950	1050	1500	1539.55	0.63	0	9693	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	597	-81.84	4.59	12	0.76	-19.00	339.00	2525	20230616	-38.42	1213	20230707	28.19	2525	-38.42	20230616	1213	28.19	20230707	2525	-38.42	20230616	1213	28.19	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
91	20230816	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	41	2	2.73	444446932	288696	202.51	1457	1601	1400	1950	1050	1500	1539.50	0.63	0	6892	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	592	-81.11	4.55	12	0.75	-19.00	339.00	2525	20230616	-38.97	1213	20230707	27.04	2525	-38.97	20230616	1213	27.04	20230707	2525	-38.97	20230616	1213	27.04	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
92	20230816	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	56	2	3.73	382688385	249497	175.02	1457	1601	1400	1950	1050	1500	1533.84	0.63	0	13986	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	597	-81.89	4.59	12	0.65	-19.00	339.00	2525	20230616	-38.38	1213	20230707	28.28	2525	-38.38	20230616	1213	28.28	20230707	2525	-38.38	20230616	1213	28.28	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
93	20230816	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	93	2	6.20	321458954	209998	147.31	1457	1601	1400	1950	1050	1500	1530.77	0.63	0	12021	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	612	-83.84	4.70	12	0.55	-19.00	339.00	2525	20230616	-36.91	1213	20230707	31.33	2525	-36.91	20230616	1213	31.33	20230707	2525	-36.91	20230616	1213	31.33	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
94	20230816	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	73	2	4.87	214678904	142859	100.21	1457	1586	1400	1950	1050	1500	1502.73	0.63	0	4908	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	604	-82.79	4.64	12	0.37	-19.00	339.00	2525	20230616	-37.70	1213	20230707	29.68	2525	-37.70	20230616	1213	29.68	20230707	2525	-37.70	20230616	1213	29.68	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
95	20230816	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	35	2	2.33	128357542	87389	61.30	1457	1535	1400	1950	1050	1500	1468.80	0.63	0	9469	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	589	-80.79	4.53	12	0.23	-19.00	339.00	2525	20230616	-39.21	1213	20230707	26.55	2525	-39.21	20230616	1213	26.55	20230707	2525	-39.21	20230616	1213	26.55	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
96	20230816	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-26	5	-1.73	72800175	50318	35.30	1457	1475	1400	1950	1050	1500	1446.79	0.63	0	-2393	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	566	-77.58	4.35	12	0.13	-19.00	339.00	2525	20230616	-41.62	1213	20230707	21.52	2525	-41.62	20230616	1213	21.52	20230707	2525	-41.62	20230616	1213	21.52	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
97	20230816	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-45	5	-3.00	23356684	16090	11.29	1457	1457	1444	1950	1050	1500	1451.60	0.63	0	-1950	1640	1570	1510	1440	1380	1540	1410	192	450	500	1050	1	1	38398897	559	-76.58	4.29	12	0.04	-19.00	339.00	2525	20230616	-42.38	1213	20230707	19.95	2525	-42.38	20230616	1213	19.95	20230707	2525	-42.38	20230616	1213	19.95	20230707	0.00	N	052770	500	191 억		242579	N	N	0	N	00	N
98	20230814	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-1	5	-0.07	207449201	141889	87.71	1501	1580	1450	1951	1051	1501	1462.05	0.75	0	-44365	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	576	-78.95	4.42	12	0.37	-19.00	339.00	2525	20230616	-40.59	1213	20230707	23.66	2525	-40.59	20230616	1213	23.66	20230707	2525	-40.59	20230616	1213	23.66	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
99	20230814	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-37	5	-2.47	178915150	122584	75.78	1501	1580	1450	1951	1051	1501	1459.53	0.75	0	-40261	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	562	-77.05	4.32	12	0.32	-19.00	339.00	2525	20230616	-42.02	1213	20230707	20.69	2525	-42.02	20230616	1213	20.69	20230707	2525	-42.02	20230616	1213	20.69	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
100	20230814	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-45	5	-3.00	154382160	105703	65.34	1501	1580	1450	1951	1051	1501	1460.53	0.75	0	-36899	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	559	-76.63	4.29	12	0.28	-19.00	339.00	2525	20230616	-42.34	1213	20230707	20.03	2525	-42.34	20230616	1213	20.03	20230707	2525	-42.34	20230616	1213	20.03	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
101	20230814	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-48	5	-3.20	135783401	92894	57.42	1501	1580	1450	1951	1051	1501	1461.70	0.75	0	-32926	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	558	-76.47	4.29	12	0.24	-19.00	339.00	2525	20230616	-42.46	1213	20230707	19.79	2525	-42.46	20230616	1213	19.79	20230707	2525	-42.46	20230616	1213	19.79	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
102	20230814	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-31	5	-2.07	94180281	64279	39.73	1501	1580	1452	1951	1051	1501	1465.18	0.75	0	-31935	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	564	-77.37	4.34	12	0.17	-19.00	339.00	2525	20230616	-41.78	1213	20230707	21.19	2525	-41.78	20230616	1213	21.19	20230707	2525	-41.78	20230616	1213	21.19	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
103	20230814	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-47	5	-3.13	84906094	57928	35.81	1501	1580	1452	1951	1051	1501	1465.72	0.75	0	-30201	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	558	-76.53	4.29	12	0.15	-19.00	339.00	2525	20230616	-42.42	1213	20230707	19.87	2525	-42.42	20230616	1213	19.87	20230707	2525	-42.42	20230616	1213	19.87	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
104	20230814	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-40	5	-2.66	45740692	31056	19.20	1501	1580	1452	1951	1051	1501	1472.85	0.75	0	-15741	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	561	-76.89	4.31	12	0.08	-19.00	339.00	2525	20230616	-42.14	1213	20230707	20.45	2525	-42.14	20230616	1213	20.45	20230707	2525	-42.14	20230616	1213	20.45	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
105	20230814	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-13	5	-0.87	11496192	7641	4.72	1501	1580	1488	1951	1051	1501	1504.54	0.75	0	-1330	1642	1571	1529	1458	1416	1607	1494	192	450	500	1050	1	1	38398897	571	-78.32	4.39	12	0.02	-19.00	339.00	2525	20230616	-41.07	1213	20230707	22.67	2525	-41.07	20230616	1213	22.67	20230707	2525	-41.07	20230616	1213	22.67	20230707	0.00	N	052770	500	191 억		287319	N	N	0	N	00	N
106	20230811	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	16	2	1.08	246183614	161764	39.52	1495	1600	1487	1930	1040	1485	1521.87	0.72	0	11686	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	576	-79.00	4.43	12	0.42	-19.00	339.00	2525	20230616	-40.55	1213	20230707	23.74	2525	-40.55	20230616	1213	23.74	20230707	2525	-40.55	20230616	1213	23.74	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
107	20230811	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	30	2	2.02	237290402	155840	38.07	1495	1600	1487	1930	1040	1485	1522.65	0.72	0	11171	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	582	-79.74	4.47	12	0.41	-19.00	339.00	2525	20230616	-40.00	1213	20230707	24.90	2525	-40.00	20230616	1213	24.90	20230707	2525	-40.00	20230616	1213	24.90	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
108	20230811	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	29	2	1.95	203106770	133139	32.53	1495	1600	1487	1930	1040	1485	1525.52	0.72	0	10607	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	581	-79.68	4.47	12	0.35	-19.00	339.00	2525	20230616	-40.04	1213	20230707	24.81	2525	-40.04	20230616	1213	24.81	20230707	2525	-40.04	20230616	1213	24.81	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
109	20230811	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	24	2	1.62	191740223	125644	30.70	1495	1600	1487	1930	1040	1485	1526.06	0.72	0	9308	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	579	-79.42	4.45	12	0.33	-19.00	339.00	2525	20230616	-40.24	1213	20230707	24.40	2525	-40.24	20230616	1213	24.40	20230707	2525	-40.24	20230616	1213	24.40	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
110	20230811	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	44	2	2.96	139530148	90953	22.22	1495	1600	1487	1930	1040	1485	1534.09	0.72	0	521	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	587	-80.47	4.51	12	0.24	-19.00	339.00	2525	20230616	-39.45	1213	20230707	26.05	2525	-39.45	20230616	1213	26.05	20230707	2525	-39.45	20230616	1213	26.05	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
111	20230811	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	42	2	2.83	124099188	80856	19.75	1495	1600	1487	1930	1040	1485	1534.82	0.72	0	-4370	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	586	-80.37	4.50	12	0.21	-19.00	339.00	2525	20230616	-39.52	1213	20230707	25.89	2525	-39.52	20230616	1213	25.89	20230707	2525	-39.52	20230616	1213	25.89	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
112	20230811	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	15	2	1.01	73418775	47655	11.64	1495	1600	1487	1930	1040	1485	1540.63	0.72	0	-7072	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	576	-78.95	4.42	12	0.12	-19.00	339.00	2525	20230616	-40.59	1213	20230707	23.66	2525	-40.59	20230616	1213	23.66	20230707	2525	-40.59	20230616	1213	23.66	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
113	20230811	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	18	2	1.21	7058382	4721	1.15	1495	1503	1493	1930	1040	1485	1495.10	0.72	0	-111	1596	1540	1499	1443	1402	1520	1423	192	445	500	1030	1	1	38398897	577	-79.11	4.43	12	0.01	-19.00	339.00	2525	20230616	-40.48	1213	20230707	23.91	2525	-40.48	20230616	1213	23.91	20230707	2525	-40.48	20230616	1213	23.91	20230707	0.00	N	052770	500	191 억		275447	N	N	0	N	00	N
114	20230810	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-10	5	-0.67	610950712	407935	138.46	1539	1555	1458	1943	1047	1495	1497.67	0.68	0	12895	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	570	-78.16	4.38	12	1.06	-19.00	339.00	2525	20230616	-41.19	1213	20230707	22.42	2525	-41.19	20230616	1213	22.42	20230707	2525	-41.19	20230616	1213	22.42	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
115	20230810	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	3	2	0.20	537963112	358826	121.79	1539	1555	1458	1943	1047	1495	1499.23	0.68	0	8430	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	575	-78.84	4.42	12	0.93	-19.00	339.00	2525	20230616	-40.67	1213	20230707	23.50	2525	-40.67	20230616	1213	23.50	20230707	2525	-40.67	20230616	1213	23.50	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
116	20230810	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	7	2	0.47	181409130	121778	41.33	1539	1539	1461	1943	1047	1495	1489.67	0.68	0	-6327	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	577	-79.05	4.43	12	0.32	-19.00	339.00	2525	20230616	-40.51	1213	20230707	23.83	2525	-40.51	20230616	1213	23.83	20230707	2525	-40.51	20230616	1213	23.83	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
117	20230810	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	170899790	114776	38.96	1539	1539	1461	1943	1047	1495	1488.98	0.68	0	-9397	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	574	-78.68	4.41	12	0.30	-19.00	339.00	2525	20230616	-40.79	1213	20230707	23.25	2525	-40.79	20230616	1213	23.25	20230707	2525	-40.79	20230616	1213	23.25	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
118	20230810	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	147024458	98705	33.50	1539	1539	1461	1943	1047	1495	1489.53	0.68	0	-13112	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	574	-78.68	4.41	12	0.26	-19.00	339.00	2525	20230616	-40.79	1213	20230707	23.25	2525	-40.79	20230616	1213	23.25	20230707	2525	-40.79	20230616	1213	23.25	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
119	20230810	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-22	5	-1.47	133524977	89654	30.43	1539	1539	1461	1943	1047	1495	1489.33	0.68	0	-15485	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	566	-77.53	4.35	12	0.23	-19.00	339.00	2525	20230616	-41.66	1213	20230707	21.43	2525	-41.66	20230616	1213	21.43	20230707	2525	-41.66	20230616	1213	21.43	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
120	20230810	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-4	5	-0.27	112047567	75032	25.47	1539	1539	1465	1943	1047	1495	1493.33	0.68	0	-10275	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	573	-78.47	4.40	12	0.20	-19.00	339.00	2525	20230616	-40.95	1213	20230707	22.92	2525	-40.95	20230616	1213	22.92	20230707	2525	-40.95	20230616	1213	22.92	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
121	20230810	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	15	2	1.00	8699782	5700	1.93	1539	1539	1510	1943	1047	1495	1526.57	0.68	0	948	1629	1561	1526	1458	1423	1544	1441	192	448	500	1040	1	1	38398897	580	-79.47	4.45	12	0.01	-19.00	339.00	2525	20230616	-40.20	1213	20230707	24.48	2525	-40.20	20230616	1213	24.48	20230707	2525	-40.20	20230616	1213	24.48	20230707	0.00	N	052770	500	191 억		259220	N	N	0	N	00	N
122	20230809	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-69	5	-4.41	452892341	294621	64.50	1564	1594	1491	2030	1095	1564	1537.20	0.76	0	-25556	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	574	-78.68	4.41	12	0.77	-19.00	339.00	2525	20230616	-40.79	1213	20230707	23.25	2525	-40.79	20230616	1213	23.25	20230707	2525	-40.79	20230616	1213	23.25	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
123	20230809	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-73	5	-4.67	368636079	238771	52.28	1564	1594	1491	2030	1095	1564	1543.89	0.76	0	-27883	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	573	-78.47	4.40	12	0.62	-19.00	339.00	2525	20230616	-40.95	1213	20230707	22.92	2525	-40.95	20230616	1213	22.92	20230707	2525	-40.95	20230616	1213	22.92	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
124	20230809	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-44	5	-2.81	295236816	189982	41.59	1564	1594	1511	2030	1095	1564	1554.02	0.76	0	-20339	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	584	-80.00	4.48	12	0.49	-19.00	339.00	2525	20230616	-39.80	1213	20230707	25.31	2525	-39.80	20230616	1213	25.31	20230707	2525	-39.80	20230616	1213	25.31	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
125	20230809	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-24	5	-1.53	209493155	134036	29.35	1564	1594	1533	2030	1095	1564	1562.96	0.76	0	-12910	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	591	-81.05	4.54	12	0.35	-19.00	339.00	2525	20230616	-39.01	1213	20230707	26.96	2525	-39.01	20230616	1213	26.96	20230707	2525	-39.01	20230616	1213	26.96	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
126	20230809	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-24	5	-1.53	170712947	108817	23.82	1564	1594	1539	2030	1095	1564	1568.81	0.76	0	-14920	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	591	-81.05	4.54	12	0.28	-19.00	339.00	2525	20230616	-39.01	1213	20230707	26.96	2525	-39.01	20230616	1213	26.96	20230707	2525	-39.01	20230616	1213	26.96	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
127	20230809	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-22	5	-1.41	142934704	90797	19.88	1564	1594	1539	2030	1095	1564	1574.22	0.76	0	-12883	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	592	-81.16	4.55	12	0.24	-19.00	339.00	2525	20230616	-38.93	1213	20230707	27.12	2525	-38.93	20230616	1213	27.12	20230707	2525	-38.93	20230616	1213	27.12	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
128	20230809	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	29	2	1.85	79717040	50398	11.03	1564	1594	1539	2030	1095	1564	1581.76	0.76	0	-13250	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	612	-83.84	4.70	12	0.13	-19.00	339.00	2525	20230616	-36.91	1213	20230707	31.33	2525	-36.91	20230616	1213	31.33	20230707	2525	-36.91	20230616	1213	31.33	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
129	20230809	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-25	5	-1.60	4769945	3071	0.67	1564	1564	1539	2030	1095	1564	1553.17	0.76	0	-745	1669	1616	1537	1484	1405	1643	1511	192	467	500	1090	1	1	38398897	591	-81.00	4.54	12	0.01	-19.00	339.00	2525	20230616	-39.05	1213	20230707	26.88	2525	-39.05	20230616	1213	26.88	20230707	2525	-39.05	20230616	1213	26.88	20230707	0.00	N	052770	500	191 억		290105	N	N	0	N	00	N
130	20230808	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-14	5	-0.89	688375631	455491	160.26	1550	1590	1458	2050	1105	1578	1511.25	0.68	0	29596	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	601	-82.32	4.61	12	1.19	-19.00	339.00	2525	20230616	-38.06	1213	20230707	28.94	2525	-38.06	20230616	1213	28.94	20230707	2525	-38.06	20230616	1213	28.94	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
131	20230808	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-3	5	-0.19	671962721	444903	156.53	1550	1590	1458	2050	1105	1578	1510.36	0.68	0	27705	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	605	-82.89	4.65	12	1.16	-19.00	339.00	2525	20230616	-37.62	1213	20230707	29.84	2525	-37.62	20230616	1213	29.84	20230707	2525	-37.62	20230616	1213	29.84	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
132	20230808	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-37	5	-2.34	536709822	358782	126.23	1550	1550	1458	2050	1105	1578	1495.92	0.68	0	47741	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	592	-81.11	4.55	12	0.93	-19.00	339.00	2525	20230616	-38.97	1213	20230707	27.04	2525	-38.97	20230616	1213	27.04	20230707	2525	-38.97	20230616	1213	27.04	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
133	20230808	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-111	5	-7.03	396201423	266775	93.86	1550	1550	1458	2050	1105	1578	1485.15	0.68	0	49362	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	563	-77.21	4.33	12	0.69	-19.00	339.00	2525	20230616	-41.90	1213	20230707	20.94	2525	-41.90	20230616	1213	20.94	20230707	2525	-41.90	20230616	1213	20.94	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
134	20230808	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-112	5	-7.10	346130186	232717	81.88	1550	1550	1462	2050	1105	1578	1487.34	0.68	0	41630	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	563	-77.16	4.32	12	0.61	-19.00	339.00	2525	20230616	-41.94	1213	20230707	20.86	2525	-41.94	20230616	1213	20.86	20230707	2525	-41.94	20230616	1213	20.86	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
135	20230808	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-96	5	-6.08	289336497	194142	68.31	1550	1550	1464	2050	1105	1578	1490.33	0.68	0	33440	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	569	-78.00	4.37	12	0.51	-19.00	339.00	2525	20230616	-41.31	1213	20230707	22.18	2525	-41.31	20230616	1213	22.18	20230707	2525	-41.31	20230616	1213	22.18	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
136	20230808	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-80	5	-5.07	213942313	143471	50.48	1550	1550	1464	2050	1105	1578	1491.19	0.68	0	25137	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	575	-78.84	4.42	12	0.37	-19.00	339.00	2525	20230616	-40.67	1213	20230707	23.50	2525	-40.67	20230616	1213	23.50	20230707	2525	-40.67	20230616	1213	23.50	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
137	20230808	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-38	5	-2.41	7675058	4961	1.75	1550	1550	1537	2050	1105	1578	1547.08	0.68	0	-347	1702	1640	1590	1528	1478	1615	1503	192	472	500	1100	1	1	38398897	591	-81.05	4.54	12	0.01	-19.00	339.00	2525	20230616	-39.01	1213	20230707	26.96	2525	-39.01	20230616	1213	26.96	20230707	2525	-39.01	20230616	1213	26.96	20230707	0.00	N	052770	500	191 억		260396	N	N	0	N	00	N
138	20230807	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-47	5	-2.89	449658815	283212	95.66	1625	1652	1540	2110	1138	1625	1587.71	0.69	0	-5062	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	606	-83.05	4.65	12	0.74	-19.00	339.00	2525	20230616	-37.50	1213	20230707	30.09	2525	-37.50	20230616	1213	30.09	20230707	2525	-37.50	20230616	1213	30.09	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
139	20230807	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-47	5	-2.89	424640815	267223	90.26	1625	1652	1540	2110	1138	1625	1589.09	0.69	0	-8535	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	606	-83.05	4.65	12	0.70	-19.00	339.00	2525	20230616	-37.50	1213	20230707	30.09	2525	-37.50	20230616	1213	30.09	20230707	2525	-37.50	20230616	1213	30.09	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
140	20230807	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-55	5	-3.38	311885128	194724	65.77	1625	1652	1564	2110	1138	1625	1601.68	0.69	0	-17165	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	603	-82.63	4.63	12	0.51	-19.00	339.00	2525	20230616	-37.82	1213	20230707	29.43	2525	-37.82	20230616	1213	29.43	20230707	2525	-37.82	20230616	1213	29.43	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
141	20230807	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-14	5	-0.86	203291266	126407	42.70	1625	1652	1584	2110	1138	1625	1608.23	0.69	0	-1363	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	619	-84.79	4.75	12	0.33	-19.00	339.00	2525	20230616	-36.20	1213	20230707	32.81	2525	-36.20	20230616	1213	32.81	20230707	2525	-36.20	20230616	1213	32.81	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
142	20230807	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-11	5	-0.68	126603591	79320	26.79	1625	1628	1584	2110	1138	1625	1596.11	0.69	0	-15512	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	620	-84.95	4.76	12	0.21	-19.00	339.00	2525	20230616	-36.08	1213	20230707	33.06	2525	-36.08	20230616	1213	33.06	20230707	2525	-36.08	20230616	1213	33.06	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
143	20230807	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-24	5	-1.48	119643218	74990	25.33	1625	1628	1584	2110	1138	1625	1595.46	0.69	0	-16895	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	615	-84.26	4.72	12	0.20	-19.00	339.00	2525	20230616	-36.59	1213	20230707	31.99	2525	-36.59	20230616	1213	31.99	20230707	2525	-36.59	20230616	1213	31.99	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
144	20230807	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-22	5	-1.35	66498598	41492	14.01	1625	1628	1587	2110	1138	1625	1602.68	0.69	0	-9608	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	616	-84.37	4.73	12	0.11	-19.00	339.00	2525	20230616	-36.51	1213	20230707	32.15	2525	-36.51	20230616	1213	32.15	20230707	2525	-36.51	20230616	1213	32.15	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
145	20230807	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-18	5	-1.11	18241725	11235	3.79	1625	1628	1607	2110	1138	1625	1623.65	0.69	0	-2756	1710	1667	1620	1577	1530	1689	1599	192	486	500	1130	1	1	38398897	617	-84.58	4.74	12	0.03	-19.00	339.00	2525	20230616	-36.36	1213	20230707	32.48	2525	-36.36	20230616	1213	32.48	20230707	2525	-36.36	20230616	1213	32.48	20230707	0.00	N	052770	500	191 억		265451	N	N	0	N	00	N
146	20230804	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-2	5	-0.12	462930809	288828	47.62	1612	1663	1573	2115	1139	1627	1602.79	0.68	0	4324	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	624	-85.53	4.79	12	0.75	-19.00	339.00	2525	20230616	-35.64	1213	20230707	33.97	2525	-35.64	20230616	1213	33.97	20230707	2525	-35.64	20230616	1213	33.97	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
147	20230804	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	0	3	0.00	458732561	286246	47.19	1612	1663	1573	2115	1139	1627	1602.58	0.68	0	4543	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	625	-85.63	4.80	12	0.75	-19.00	339.00	2525	20230616	-35.56	1213	20230707	34.13	2525	-35.56	20230616	1213	34.13	20230707	2525	-35.56	20230616	1213	34.13	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
148	20230804	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-20	5	-1.23	423793182	264577	43.62	1612	1663	1573	2115	1139	1627	1601.78	0.68	0	4491	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	617	-84.58	4.74	12	0.69	-19.00	339.00	2525	20230616	-36.36	1213	20230707	32.48	2525	-36.36	20230616	1213	32.48	20230707	2525	-36.36	20230616	1213	32.48	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
149	20230804	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-10	5	-0.61	368463028	230132	37.94	1612	1663	1573	2115	1139	1627	1601.09	0.68	0	-247	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	621	-85.11	4.77	12	0.60	-19.00	339.00	2525	20230616	-35.96	1213	20230707	33.31	2525	-35.96	20230616	1213	33.31	20230707	2525	-35.96	20230616	1213	33.31	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
150	20230804	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-19	5	-1.17	292762013	182873	30.15	1612	1663	1573	2115	1139	1627	1600.90	0.68	0	-10835	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	617	-84.63	4.74	12	0.48	-19.00	339.00	2525	20230616	-36.32	1213	20230707	32.56	2525	-36.32	20230616	1213	32.56	20230707	2525	-36.32	20230616	1213	32.56	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
151	20230804	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-30	5	-1.84	220066086	137341	22.64	1612	1663	1573	2115	1139	1627	1602.33	0.68	0	-12795	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	613	-84.05	4.71	12	0.36	-19.00	339.00	2525	20230616	-36.75	1213	20230707	31.66	2525	-36.75	20230616	1213	31.66	20230707	2525	-36.75	20230616	1213	31.66	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
152	20230804	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-3	5	-0.18	132222362	82449	13.59	1612	1663	1573	2115	1139	1627	1603.69	0.68	0	-10756	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	624	-85.47	4.79	12	0.21	-19.00	339.00	2525	20230616	-35.68	1213	20230707	33.88	2525	-35.68	20230616	1213	33.88	20230707	2525	-35.68	20230616	1213	33.88	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
153	20230804	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-19	5	-1.17	6257958	3884	0.64	1612	1626	1607	2115	1139	1627	1611.21	0.68	0	1332	1839	1732	1663	1556	1487	1698	1522	192	488	500	1130	1	1	38398897	617	-84.63	4.74	12	0.01	-19.00	339.00	2525	20230616	-36.32	1213	20230707	32.56	2525	-36.32	20230616	1213	32.56	20230707	2525	-36.32	20230616	1213	32.56	20230707	0.00	N	052770	500	191 억		262141	N	N	0	N	00	N
154	20230803	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-143	5	-8.08	1000446541	603965	186.09	1770	1770	1594	2300	1239	1770	1656.46	0.70	0	3885	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	622	-85.63	4.80	12	1.58	-19.00	339.00	2525	20230616	-35.56	1213	20230707	34.13	2525	-35.56	20230616	1213	34.13	20230707	2525	-35.56	20230616	1213	34.13	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
155	20230803	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	-137	5	-7.74	976277169	589182	181.53	1770	1770	1594	2300	1239	1770	1657.00	0.70	0	9052	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	625	-85.95	4.82	12	1.54	-19.00	339.00	2525	20230616	-35.33	1213	20230707	34.62	2525	-35.33	20230616	1213	34.62	20230707	2525	-35.33	20230616	1213	34.62	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
156	20230803	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-136	5	-7.68	851640400	512270	157.83	1770	1770	1623	2300	1239	1770	1662.47	0.70	0	37414	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	625	-86.00	4.82	12	1.34	-19.00	339.00	2525	20230616	-35.29	1213	20230707	34.71	2525	-35.29	20230616	1213	34.71	20230707	2525	-35.29	20230616	1213	34.71	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
157	20230803	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-138	5	-7.80	759503551	455852	140.45	1770	1770	1623	2300	1239	1770	1666.11	0.70	0	50066	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	624	-85.89	4.81	12	1.19	-19.00	339.00	2525	20230616	-35.37	1213	20230707	34.54	2525	-35.37	20230616	1213	34.54	20230707	2525	-35.37	20230616	1213	34.54	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
158	20230803	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-120	5	-6.78	676452402	405210	124.85	1770	1770	1623	2300	1239	1770	1669.38	0.70	0	55203	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	631	-86.84	4.87	12	1.06	-19.00	339.00	2525	20230616	-34.65	1213	20230707	36.03	2525	-34.65	20230616	1213	36.03	20230707	2525	-34.65	20230616	1213	36.03	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
159	20230803	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-145	5	-8.19	527518440	314439	96.88	1770	1770	1623	2300	1239	1770	1677.64	0.70	0	40069	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	622	-85.53	4.79	12	0.82	-19.00	339.00	2525	20230616	-35.64	1213	20230707	33.97	2525	-35.64	20230616	1213	33.97	20230707	2525	-35.64	20230616	1213	33.97	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
160	20230803	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	-96	5	-5.42	274049446	160917	49.58	1770	1770	1674	2300	1239	1770	1703.03	0.70	0	15752	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	640	-88.11	4.94	12	0.42	-19.00	339.00	2525	20230616	-33.70	1213	20230707	38.00	2525	-33.70	20230616	1213	38.00	20230707	2525	-33.70	20230616	1213	38.00	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
161	20230803	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	-32	5	-1.81	22520228	12785	3.94	1770	1770	1738	2300	1239	1770	1761.43	0.70	0	-6251	1935	1852	1806	1723	1677	1829	1700	191	530	500	1230	1	1	38256040	665	-91.47	5.13	12	0.03	-19.00	339.00	2525	20230616	-31.17	1213	20230707	43.28	2525	-31.17	20230616	1213	43.28	20230707	2525	-31.17	20230616	1213	43.28	20230707	0.00	N	052770	500	191 억		266051	N	N	0	N	00	N
162	20230802	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-59	5	-3.23	584625218	324540	36.27	1882	1889	1760	2375	1281	1829	1801.42	0.89	0	-75893	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	677	-93.16	5.22	12	0.85	-19.00	339.00	2525	20230616	-29.90	1213	20230707	45.92	2525	-29.90	20230616	1213	45.92	20230707	2525	-29.90	20230616	1213	45.92	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
163	20230802	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	-43	5	-2.35	542576337	300717	33.61	1882	1889	1766	2375	1281	1829	1804.28	0.89	0	-72729	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	683	-94.00	5.27	12	0.79	-19.00	339.00	2525	20230616	-29.27	1213	20230707	47.24	2525	-29.27	20230616	1213	47.24	20230707	2525	-29.27	20230616	1213	47.24	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
164	20230802	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1789	-40	5	-2.19	503744035	279096	31.19	1882	1889	1766	2375	1281	1829	1804.91	0.89	0	-65890	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	684	-94.16	5.28	12	0.73	-19.00	339.00	2525	20230616	-29.15	1213	20230707	47.49	2525	-29.15	20230616	1213	47.49	20230707	2525	-29.15	20230616	1213	47.49	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
165	20230802	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-39	5	-2.13	428559890	236893	26.47	1882	1889	1766	2375	1281	1829	1809.09	0.89	0	-60751	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	685	-94.21	5.28	12	0.62	-19.00	339.00	2525	20230616	-29.11	1213	20230707	47.57	2525	-29.11	20230616	1213	47.57	20230707	2525	-29.11	20230616	1213	47.57	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
166	20230802	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-39	5	-2.13	388408734	214579	23.98	1882	1889	1766	2375	1281	1829	1810.10	0.89	0	-65385	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	685	-94.21	5.28	12	0.56	-19.00	339.00	2525	20230616	-29.11	1213	20230707	47.57	2525	-29.11	20230616	1213	47.57	20230707	2525	-29.11	20230616	1213	47.57	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
167	20230802	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-33	5	-1.80	356041115	196555	21.97	1882	1889	1766	2375	1281	1829	1811.41	0.89	0	-58168	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	687	-94.53	5.30	12	0.51	-19.00	339.00	2525	20230616	-28.87	1213	20230707	48.06	2525	-28.87	20230616	1213	48.06	20230707	2525	-28.87	20230616	1213	48.06	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
168	20230802	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	-23	5	-1.26	265436824	145970	16.31	1882	1889	1785	2375	1281	1829	1818.43	0.89	0	-36293	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	691	-95.05	5.33	12	0.38	-19.00	339.00	2525	20230616	-28.48	1213	20230707	48.89	2525	-28.48	20230616	1213	48.89	20230707	2525	-28.48	20230616	1213	48.89	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
169	20230802	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	46	2	2.52	49868235	27145	3.03	1882	1889	1785	2375	1281	1829	1837.11	0.89	0	-12061	1987	1908	1819	1740	1651	1947	1779	191	547	500	1280	1	1	38256040	717	-98.68	5.53	12	0.07	-19.00	339.00	2525	20230616	-25.74	1213	20230707	54.58	2525	-25.74	20230616	1213	54.58	20230707	2525	-25.74	20230616	1213	54.58	20230707	0.00	N	052770	500	191 억		341730	N	N	0	N	00	N
170	20230801	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	131	2	7.71	1628520569	894322	179.79	1788	1898	1730	2205	1189	1698	1821.08	1.13	0	-88402	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	700	-96.26	5.40	12	2.34	-19.00	339.00	2525	20230616	-27.56	1213	20230707	50.78	2525	-27.56	20230616	1213	50.78	20230707	2525	-27.56	20230616	1213	50.78	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
171	20230801	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	55	2	3.24	1397776432	767404	154.27	1788	1898	1730	2205	1189	1698	1821.59	1.13	0	-38860	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	671	-92.26	5.17	12	2.01	-19.00	339.00	2525	20230616	-30.57	1213	20230707	44.52	2525	-30.57	20230616	1213	44.52	20230707	2525	-30.57	20230616	1213	44.52	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
172	20230801	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1788	90	2	5.30	1343574324	736604	148.08	1788	1898	1730	2205	1189	1698	1824.17	1.13	0	-35033	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	684	-94.11	5.27	12	1.93	-19.00	339.00	2525	20230616	-29.19	1213	20230707	47.40	2525	-29.19	20230616	1213	47.40	20230707	2525	-29.19	20230616	1213	47.40	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
173	20230801	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	120	2	7.07	1184330264	647289	130.13	1788	1898	1730	2205	1189	1698	1829.87	1.13	0	-22891	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	695	-95.68	5.36	12	1.69	-19.00	339.00	2525	20230616	-28.00	1213	20230707	49.88	2525	-28.00	20230616	1213	49.88	20230707	2525	-28.00	20230616	1213	49.88	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
174	20230801	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	157	2	9.25	1078310275	589643	118.54	1788	1898	1730	2205	1189	1698	1828.96	1.13	0	4356	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	710	-97.63	5.47	12	1.54	-19.00	339.00	2525	20230616	-26.53	1213	20230707	52.93	2525	-26.53	20230616	1213	52.93	20230707	2525	-26.53	20230616	1213	52.93	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
175	20230801	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	182	2	10.72	932692749	511917	102.91	1788	1898	1730	2205	1189	1698	1822.19	1.13	0	19342	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	719	-98.95	5.55	12	1.34	-19.00	339.00	2525	20230616	-25.54	1213	20230707	54.99	2525	-25.54	20230616	1213	54.99	20230707	2525	-25.54	20230616	1213	54.99	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
176	20230801	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1748	50	2	2.94	337780008	190274	38.25	1788	1799	1730	2205	1189	1698	1775.62	1.13	0	2813	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	669	-92.00	5.16	12	0.50	-19.00	339.00	2525	20230616	-30.77	1213	20230707	44.11	2525	-30.77	20230616	1213	44.11	20230707	2525	-30.77	20230616	1213	44.11	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N
177	20230801	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	32	2	1.88	118641887	66887	13.45	1788	1799	1730	2205	1189	1698	1774.86	1.13	0	-11047	1881	1789	1710	1618	1539	1835	1664	191	508	500	1180	1	1	38256040	662	-91.05	5.10	12	0.17	-19.00	339.00	2525	20230616	-31.49	1213	20230707	42.62	2525	-31.49	20230616	1213	42.62	20230707	2525	-31.49	20230616	1213	42.62	20230707	0.00	N	052770	500	191 억		431645	N	N	0	N	00	N