KissMeData/060900/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	160601	57	100.00	KOSDAQ			N	N	N	N		N	3100	-10	5	-0.32	424395490	137613	91.44	3270	3270	3055	4040	2180	3110	3083.98	1.36	0	-5191	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	746	-3.23	1.78	12	0.57	-960.00	1743.00	9220	20220915	-66.38	2940	20230825	5.44	7960	-61.06	20230613	2940	5.44	20230825	7960	-61.06	20230613	411	654.26	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
3	20230831	150731	57	100.00	KOSDAQ			N	N	N	N		N	3065	-45	5	-1.45	386623390	125293	83.25	3270	3270	3060	4040	2180	3110	3085.75	1.36	0	-6834	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	738	-3.19	1.76	12	0.52	-960.00	1743.00	9220	20220915	-66.76	2940	20230825	4.25	7960	-61.49	20230613	2940	4.25	20230825	7960	-61.49	20230613	411	645.74	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
4	20230831	140812	57	100.00	KOSDAQ			N	N	N	N		N	3090	-20	5	-0.64	353410080	114457	76.05	3270	3270	3060	4040	2180	3110	3087.71	1.36	0	-5473	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	744	-3.22	1.77	12	0.48	-960.00	1743.00	9220	20220915	-66.49	2940	20230825	5.10	7960	-61.18	20230613	2940	5.10	20230825	7960	-61.18	20230613	411	651.82	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
5	20230831	130748	57	100.00	KOSDAQ			N	N	N	N		N	3100	-10	5	-0.32	224676425	72627	48.26	3270	3270	3060	4040	2180	3110	3093.57	1.36	0	-16430	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	746	-3.23	1.78	12	0.30	-960.00	1743.00	9220	20220915	-66.38	2940	20230825	5.44	7960	-61.06	20230613	2940	5.44	20230825	7960	-61.06	20230613	411	654.26	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
6	20230831	120805	57	100.00	KOSDAQ			N	N	N	N		N	3100	-10	5	-0.32	204617785	66163	43.96	3270	3270	3060	4040	2180	3110	3092.63	1.36	0	-15078	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	746	-3.23	1.78	12	0.27	-960.00	1743.00	9220	20220915	-66.38	2940	20230825	5.44	7960	-61.06	20230613	2940	5.44	20230825	7960	-61.06	20230613	411	654.26	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
7	20230831	111113	57	100.00	KOSDAQ			N	N	N	N		N	3070	-40	5	-1.29	169973865	54911	36.49	3270	3270	3060	4040	2180	3110	3095.44	1.36	0	-11152	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	739	-3.20	1.76	12	0.23	-960.00	1743.00	9220	20220915	-66.70	2940	20230825	4.42	7960	-61.43	20230613	2940	4.42	20230825	7960	-61.43	20230613	411	646.96	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
8	20230831	100843	57	100.00	KOSDAQ			N	N	N	N		N	3115	5	2	0.16	150393345	48574	32.28	3270	3270	3060	4040	2180	3110	3096.17	1.36	0	-6918	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	750	-3.24	1.79	12	0.20	-960.00	1743.00	9220	20220915	-66.21	2940	20230825	5.95	7960	-60.87	20230613	2940	5.95	20230825	7960	-60.87	20230613	411	657.91	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
9	20230831	090726	57	100.00	KOSDAQ			N	N	N	N		N	3090	-20	5	-0.64	31523200	10121	6.72	3270	3270	3080	4040	2180	3110	3114.63	1.36	0	-3521	3320	3215	3155	3050	2990	3185	3020	241	930	1000	2170	5	1	24062057	744	-3.22	1.77	12	0.04	-960.00	1743.00	9220	20220915	-66.49	2940	20230825	5.10	7960	-61.18	20230613	2940	5.10	20230825	7960	-61.18	20230613	411	651.82	20230314	0.56	N	060900	1000	240 억		326986	N	N	0	N	00	N
10	20230830	160605	57	100.00	KOSDAQ			N	N	N	N		N	3110	-120	5	-3.72	472057590	149615	128.95	3250	3260	3095	4195	2265	3230	3155.17	1.39	0	-7778	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	748	-3.24	1.78	12	0.62	-960.00	1743.00	9220	20220915	-66.27	2940	20230825	5.78	7960	-60.93	20230613	2940	5.78	20230825	7960	-60.93	20230613	411	656.69	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
11	20230830	150714	57	100.00	KOSDAQ			N	N	N	N		N	3110	-120	5	-3.72	449070405	142227	122.58	3250	3260	3095	4195	2265	3230	3157.42	1.39	0	-7145	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	748	-3.24	1.78	12	0.59	-960.00	1743.00	9220	20220915	-66.27	2940	20230825	5.78	7960	-60.93	20230613	2940	5.78	20230825	7960	-60.93	20230613	411	656.69	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
12	20230830	140748	57	100.00	KOSDAQ			N	N	N	N		N	3130	-100	5	-3.10	391871500	123856	106.75	3250	3260	3100	4195	2265	3230	3163.93	1.39	0	-8096	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	753	-3.26	1.80	12	0.51	-960.00	1743.00	9220	20220915	-66.05	2940	20230825	6.46	7960	-60.68	20230613	2940	6.46	20230825	7960	-60.68	20230613	411	661.56	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
13	20230830	130736	57	100.00	KOSDAQ			N	N	N	N		N	3145	-85	5	-2.63	337240745	106345	91.65	3250	3260	3125	4195	2265	3230	3171.20	1.39	0	-5970	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	757	-3.28	1.80	12	0.44	-960.00	1743.00	9220	20220915	-65.89	2940	20230825	6.97	7960	-60.49	20230613	2940	6.97	20230825	7960	-60.49	20230613	411	665.21	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
14	20230830	120748	57	100.00	KOSDAQ			N	N	N	N		N	3145	-85	5	-2.63	301606075	95018	81.89	3250	3260	3125	4195	2265	3230	3174.20	1.39	0	-4075	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	757	-3.28	1.80	12	0.39	-960.00	1743.00	9220	20220915	-65.89	2940	20230825	6.97	7960	-60.49	20230613	2940	6.97	20230825	7960	-60.49	20230613	411	665.21	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
15	20230830	111103	57	100.00	KOSDAQ			N	N	N	N		N	3145	-85	5	-2.63	279095255	87862	75.72	3250	3260	3125	4195	2265	3230	3176.52	1.39	0	-4075	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	757	-3.28	1.80	12	0.37	-960.00	1743.00	9220	20220915	-65.89	2940	20230825	6.97	7960	-60.49	20230613	2940	6.97	20230825	7960	-60.49	20230613	411	665.21	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
16	20230830	100814	57	100.00	KOSDAQ			N	N	N	N		N	3160	-70	5	-2.17	230351750	72415	62.41	3250	3260	3125	4195	2265	3230	3180.99	1.39	0	-8898	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	760	-3.29	1.81	12	0.30	-960.00	1743.00	9220	20220915	-65.73	2940	20230825	7.48	7960	-60.30	20230613	2940	7.48	20230825	7960	-60.30	20230613	411	668.86	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
17	20230830	090717	57	100.00	KOSDAQ			N	N	N	N		N	3260	30	2	0.93	34307320	10622	9.15	3250	3260	3190	4195	2265	3230	3229.84	1.39	0	-4001	3430	3330	3240	3140	3050	3285	3095	241	965	1000	2260	5	1	24062057	784	-3.40	1.87	12	0.04	-960.00	1743.00	9220	20220915	-64.64	2940	20230825	10.88	7960	-59.05	20230613	2940	10.88	20230825	7960	-59.05	20230613	411	693.19	20230314	0.56	N	060900	1000	240 억		334718	N	N	0	N	00	N
18	20230829	160601	57	100.00	KOSDAQ			N	N	N	N		N	3230	-20	5	-0.62	376660905	116028	26.99	3250	3340	3150	4225	2275	3250	3246.30	1.43	0	-11021	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	777	-3.36	1.85	12	0.48	-960.00	1743.00	9220	20220915	-64.97	2940	20230825	9.86	7960	-59.42	20230613	2940	9.86	20230825	7960	-59.42	20230613	411	685.89	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
19	20230829	150719	57	100.00	KOSDAQ			N	N	N	N		N	3230	-20	5	-0.62	353868670	108970	25.35	3250	3340	3150	4225	2275	3250	3247.40	1.43	0	-6516	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	777	-3.36	1.85	12	0.45	-960.00	1743.00	9220	20220915	-64.97	2940	20230825	9.86	7960	-59.42	20230613	2940	9.86	20230825	7960	-59.42	20230613	411	685.89	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
20	20230829	140813	57	100.00	KOSDAQ			N	N	N	N		N	3255	5	2	0.15	335232005	103216	24.01	3250	3340	3150	4225	2275	3250	3247.87	1.43	0	-4739	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	783	-3.39	1.87	12	0.43	-960.00	1743.00	9220	20220915	-64.70	2940	20230825	10.71	7960	-59.11	20230613	2940	10.71	20230825	7960	-59.11	20230613	411	691.97	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
21	20230829	130738	57	100.00	KOSDAQ			N	N	N	N		N	3250	0	3	0.00	291207720	89710	20.87	3250	3340	3150	4225	2275	3250	3246.10	1.43	0	2392	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	782	-3.39	1.86	12	0.37	-960.00	1743.00	9220	20220915	-64.75	2940	20230825	10.54	7960	-59.17	20230613	2940	10.54	20230825	7960	-59.17	20230613	411	690.75	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
22	20230829	120800	57	100.00	KOSDAQ			N	N	N	N		N	3225	-25	5	-0.77	280022250	86256	20.06	3250	3340	3150	4225	2275	3250	3246.41	1.43	0	2308	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	776	-3.36	1.85	12	0.36	-960.00	1743.00	9220	20220915	-65.02	2940	20230825	9.69	7960	-59.48	20230613	2940	9.69	20230825	7960	-59.48	20230613	411	684.67	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
23	20230829	111243	57	100.00	KOSDAQ			N	N	N	N		N	3255	5	2	0.15	249484345	76782	17.86	3250	3340	3150	4225	2275	3250	3249.26	1.43	0	3633	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	783	-3.39	1.87	12	0.32	-960.00	1743.00	9220	20220915	-64.70	2940	20230825	10.71	7960	-59.11	20230613	2940	10.71	20230825	7960	-59.11	20230613	411	691.97	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
24	20230829	100839	57	100.00	KOSDAQ			N	N	N	N		N	3280	30	2	0.92	129022825	40234	9.36	3250	3340	3150	4225	2275	3250	3206.81	1.43	0	5071	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	789	-3.42	1.88	12	0.17	-960.00	1743.00	9220	20220915	-64.43	2940	20230825	11.56	7960	-58.79	20230613	2940	11.56	20230825	7960	-58.79	20230613	411	698.05	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
25	20230829	090550	57	100.00	KOSDAQ			N	N	N	N		N	3155	-95	5	-2.92	51658055	16281	3.79	3250	3250	3150	4225	2275	3250	3172.90	1.43	0	401	3666	3457	3261	3052	2856	3562	3157	241	975	1000	2270	5	1	24062057	759	-3.29	1.81	12	0.07	-960.00	1743.00	9220	20220915	-65.78	2940	20230825	7.31	7960	-60.36	20230613	2940	7.31	20230825	7960	-60.36	20230613	411	667.64	20230314	0.56	N	060900	1000	240 억		344818	N	N	0	N	00	N
26	20230828	160544	57	100.00	KOSDAQ			N	N	N	N		N	3250	190	2	6.21	1420755305	429296	249.59	3065	3470	3065	3975	2145	3060	3309.52	1.77	0	-82610	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	782	-3.39	1.86	12	1.78	-960.00	1743.00	9220	20220915	-64.75	2940	20230825	10.54	7960	-59.17	20230613	2940	10.54	20230825	7960	-59.17	20230613	411	690.75	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
27	20230828	150550	57	100.00	KOSDAQ			N	N	N	N		N	3250	190	2	6.21	1397728975	422195	245.46	3065	3470	3065	3975	2145	3060	3310.62	1.77	0	-80111	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	782	-3.39	1.86	12	1.75	-960.00	1743.00	9220	20220915	-64.75	2940	20230825	10.54	7960	-59.17	20230613	2940	10.54	20230825	7960	-59.17	20230613	411	690.75	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
28	20230828	140551	57	100.00	KOSDAQ			N	N	N	N		N	3240	180	2	5.88	1369177965	413392	240.34	3065	3470	3065	3975	2145	3060	3312.06	1.77	0	-77213	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	780	-3.38	1.86	12	1.72	-960.00	1743.00	9220	20220915	-64.86	2940	20230825	10.20	7960	-59.30	20230613	2940	10.20	20230825	7960	-59.30	20230613	411	688.32	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
29	20230828	130556	57	100.00	KOSDAQ			N	N	N	N		N	3245	185	2	6.05	1320826860	398495	231.68	3065	3470	3065	3975	2145	3060	3314.54	1.77	0	-75353	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	781	-3.38	1.86	12	1.66	-960.00	1743.00	9220	20220915	-64.80	2940	20230825	10.37	7960	-59.23	20230613	2940	10.37	20230825	7960	-59.23	20230613	411	689.54	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
30	20230828	120549	57	100.00	KOSDAQ			N	N	N	N		N	3240	180	2	5.88	1275387425	384507	223.55	3065	3470	3065	3975	2145	3060	3316.94	1.77	0	-68963	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	780	-3.38	1.86	12	1.60	-960.00	1743.00	9220	20220915	-64.86	2940	20230825	10.20	7960	-59.30	20230613	2940	10.20	20230825	7960	-59.30	20230613	411	688.32	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
31	20230828	110546	57	100.00	KOSDAQ			N	N	N	N		N	3330	270	2	8.82	1191539960	359015	208.73	3065	3470	3065	3975	2145	3060	3318.91	1.77	0	-59240	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	801	-3.47	1.91	12	1.49	-960.00	1743.00	9220	20220915	-63.88	2940	20230825	13.27	7960	-58.17	20230613	2940	13.27	20230825	7960	-58.17	20230613	411	710.22	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
32	20230828	100542	57	100.00	KOSDAQ			N	N	N	N		N	3245	185	2	6.05	1070493715	322314	187.39	3065	3470	3065	3975	2145	3060	3321.28	1.77	0	-68724	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	781	-3.38	1.86	12	1.34	-960.00	1743.00	9220	20220915	-64.80	2940	20230825	10.37	7960	-59.23	20230613	2940	10.37	20230825	7960	-59.23	20230613	411	689.54	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
33	20230828	090550	57	100.00	KOSDAQ			N	N	N	N		N	3380	320	2	10.46	389403080	116364	67.65	3065	3470	3065	3975	2145	3060	3346.42	1.77	0	-40022	3193	3126	3033	2966	2873	3160	3000	241	915	1000	2140	5	1	24062057	813	-3.52	1.94	12	0.48	-960.00	1743.00	9220	20220915	-63.34	2940	20230825	14.97	7960	-57.54	20230613	2940	14.97	20230825	7960	-57.54	20230613	411	722.38	20230314	0.56	N	060900	1000	240 억		426746	N	N	0	N	00	N
34	20230825	160544	57	100.00	KOSDAQ			N	N	N	N		N	3060	55	2	1.83	515480265	171499	141.66	3020	3100	2940	3905	2105	3005	3005.69	1.81	0	-12155	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	736	-3.19	1.76	12	0.71	-960.00	1743.00	9220	20220915	-66.81	2940	20230825	4.08	7960	-61.56	20230613	2940	4.08	20230825	7960	-61.56	20230613	411	644.53	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
35	20230825	150549	57	100.00	KOSDAQ			N	N	N	N		N	3065	60	2	2.00	493674480	164370	135.77	3020	3100	2940	3905	2105	3005	3003.43	1.81	0	-13247	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	738	-3.19	1.76	12	0.68	-960.00	1743.00	9220	20220915	-66.76	2940	20230825	4.25	7960	-61.49	20230613	2940	4.25	20230825	7960	-61.49	20230613	411	645.74	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
36	20230825	140547	57	100.00	KOSDAQ			N	N	N	N		N	3025	20	2	0.67	424991770	141900	117.21	3020	3075	2940	3905	2105	3005	2994.99	1.81	0	-14107	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	728	-3.15	1.74	12	0.59	-960.00	1743.00	9220	20220915	-67.19	2940	20230825	2.89	7960	-62.00	20230613	2940	2.89	20230825	7960	-62.00	20230613	411	636.01	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
37	20230825	130545	57	100.00	KOSDAQ			N	N	N	N		N	3055	50	2	1.66	361916445	120986	99.94	3020	3075	2940	3905	2105	3005	2991.36	1.81	0	-18025	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	735	-3.18	1.75	12	0.50	-960.00	1743.00	9220	20220915	-66.87	2940	20230825	3.91	7960	-61.62	20230613	2940	3.91	20230825	7960	-61.62	20230613	411	643.31	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
38	20230825	120545	57	100.00	KOSDAQ			N	N	N	N		N	2970	-35	5	-1.16	242455915	81579	67.39	3020	3060	2940	3905	2105	3005	2971.92	1.81	0	-27558	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	715	-3.09	1.70	12	0.34	-960.00	1743.00	9220	20220915	-67.79	2940	20230825	1.02	7960	-62.69	20230613	2940	1.02	20230825	7960	-62.69	20230613	411	622.63	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
39	20230825	110546	57	100.00	KOSDAQ			N	N	N	N		N	2980	-25	5	-0.83	186659370	62823	51.89	3020	3060	2940	3905	2105	3005	2971.04	1.81	0	-20003	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	717	-3.10	1.71	12	0.26	-960.00	1743.00	9220	20220915	-67.68	2940	20230825	1.36	7960	-62.56	20230613	2940	1.36	20230825	7960	-62.56	20230613	411	625.06	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
40	20230825	100547	57	100.00	KOSDAQ			N	N	N	N		N	2970	-35	5	-1.16	111724675	37437	30.92	3020	3060	2960	3905	2105	3005	2984.18	1.81	0	-11945	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	715	-3.09	1.70	12	0.16	-960.00	1743.00	9220	20220915	-67.79	2960	20230825	0.34	7960	-62.69	20230613	2960	0.34	20230825	7960	-62.69	20230613	411	622.63	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
41	20230825	090546	57	100.00	KOSDAQ			N	N	N	N		N	3005	0	3	0.00	10407100	3465	2.86	3020	3060	2965	3905	2105	3005	3003.36	1.81	0	515	3138	3071	3033	2966	2928	3052	2947	241	900	1000	2100	5	1	24062057	723	-3.13	1.72	12	0.01	-960.00	1743.00	9220	20220915	-67.41	2960	20230821	1.52	7960	-62.25	20230613	2960	1.52	20230821	7960	-62.25	20230613	411	631.14	20230314	0.57	N	060900	1000	240 억		436448	N	N	0	N	00	N
42	20230824	160541	57	100.00	KOSDAQ			N	N	N	N		N	3005	0	3	0.00	364933225	120344	97.77	3040	3100	2995	3905	2105	3005	3032.42	1.69	0	29560	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	723	-3.13	1.72	12	0.50	-960.00	1743.00	9220	20220915	-67.41	2960	20230821	1.52	7960	-62.25	20230613	2960	1.52	20230821	7960	-62.25	20230613	411	631.14	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
43	20230824	150540	57	100.00	KOSDAQ			N	N	N	N		N	3030	25	2	0.83	316409255	104192	84.65	3040	3100	2995	3905	2105	3005	3036.79	1.69	0	27887	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	729	-3.16	1.74	12	0.43	-960.00	1743.00	9220	20220915	-67.14	2960	20230821	2.36	7960	-61.93	20230613	2960	2.36	20230821	7960	-61.93	20230613	411	637.23	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
44	20230824	140541	57	100.00	KOSDAQ			N	N	N	N		N	3035	30	2	1.00	290535975	95665	77.72	3040	3100	2995	3905	2105	3005	3037.01	1.69	0	28537	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	730	-3.16	1.74	12	0.40	-960.00	1743.00	9220	20220915	-67.08	2960	20230821	2.53	7960	-61.87	20230613	2960	2.53	20230821	7960	-61.87	20230613	411	638.44	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
45	20230824	130546	57	100.00	KOSDAQ			N	N	N	N		N	3090	85	2	2.83	204394045	67300	54.68	3040	3100	2995	3905	2105	3005	3037.06	1.69	0	22696	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	744	-3.22	1.77	12	0.28	-960.00	1743.00	9220	20220915	-66.49	2960	20230821	4.39	7960	-61.18	20230613	2960	4.39	20230821	7960	-61.18	20230613	411	651.82	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
46	20230824	120545	57	100.00	KOSDAQ			N	N	N	N		N	3035	30	2	1.00	179489375	59184	48.08	3040	3090	2995	3905	2105	3005	3032.73	1.69	0	20853	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	730	-3.16	1.74	12	0.25	-960.00	1743.00	9220	20220915	-67.08	2960	20230821	2.53	7960	-61.87	20230613	2960	2.53	20230821	7960	-61.87	20230613	411	638.44	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
47	20230824	110544	57	100.00	KOSDAQ			N	N	N	N		N	3085	80	2	2.66	158271475	52253	42.45	3040	3090	2995	3905	2105	3005	3028.95	1.69	0	18411	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	742	-3.21	1.77	12	0.22	-960.00	1743.00	9220	20220915	-66.54	2960	20230821	4.22	7960	-61.24	20230613	2960	4.22	20230821	7960	-61.24	20230613	411	650.61	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
48	20230824	100542	57	100.00	KOSDAQ			N	N	N	N		N	3025	20	2	0.67	101421345	33574	27.28	3040	3085	2995	3905	2105	3005	3020.83	1.69	0	5388	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	728	-3.15	1.74	12	0.14	-960.00	1743.00	9220	20220915	-67.19	2960	20230821	2.20	7960	-62.00	20230613	2960	2.20	20230821	7960	-62.00	20230613	411	636.01	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
49	20230824	090543	57	100.00	KOSDAQ			N	N	N	N		N	3010	5	2	0.17	11892570	3930	3.19	3040	3085	3010	3905	2105	3005	3026.10	1.69	0	-1591	3191	3097	3041	2947	2891	3070	2920	241	900	1000	2100	5	1	24062057	724	-3.14	1.73	12	0.02	-960.00	1743.00	9220	20220915	-67.35	2960	20230821	1.69	7960	-62.19	20230613	2960	1.69	20230821	7960	-62.19	20230613	411	632.36	20230314	0.57	N	060900	1000	240 억		406865	N	N	0	N	00	N
50	20230823	160539	57	100.00	KOSDAQ			N	N	N	N		N	3005	-75	5	-2.44	369275885	122005	73.65	3080	3135	2985	4000	2160	3080	3026.73	1.72	0	-6765	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	723	-3.13	1.72	12	0.51	-960.00	1743.00	9220	20220915	-67.41	2960	20230821	1.52	7960	-62.25	20230613	2960	1.52	20230821	7960	-62.25	20230613	411	631.14	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
51	20230823	150541	57	100.00	KOSDAQ			N	N	N	N		N	3000	-80	5	-2.60	345515545	114089	68.87	3080	3135	2985	4000	2160	3080	3028.47	1.72	0	-7217	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	722	-3.12	1.72	12	0.47	-960.00	1743.00	9220	20220915	-67.46	2960	20230821	1.35	7960	-62.31	20230613	2960	1.35	20230821	7960	-62.31	20230613	411	629.93	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
52	20230823	140544	57	100.00	KOSDAQ			N	N	N	N		N	3010	-70	5	-2.27	276390450	91142	55.02	3080	3135	2985	4000	2160	3080	3032.53	1.72	0	-9083	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	724	-3.14	1.73	12	0.38	-960.00	1743.00	9220	20220915	-67.35	2960	20230821	1.69	7960	-62.19	20230613	2960	1.69	20230821	7960	-62.19	20230613	411	632.36	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
53	20230823	130539	57	100.00	KOSDAQ			N	N	N	N		N	2995	-85	5	-2.76	225429000	74284	44.84	3080	3135	2985	4000	2160	3080	3034.69	1.72	0	-7805	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	721	-3.12	1.72	12	0.31	-960.00	1743.00	9220	20220915	-67.52	2960	20230821	1.18	7960	-62.37	20230613	2960	1.18	20230821	7960	-62.37	20230613	411	628.71	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
54	20230823	120544	57	100.00	KOSDAQ			N	N	N	N		N	3030	-50	5	-1.62	178053255	58541	35.34	3080	3135	2985	4000	2160	3080	3041.51	1.72	0	-4941	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	729	-3.16	1.74	12	0.24	-960.00	1743.00	9220	20220915	-67.14	2960	20230821	2.36	7960	-61.93	20230613	2960	2.36	20230821	7960	-61.93	20230613	411	637.23	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
55	20230823	110541	57	100.00	KOSDAQ			N	N	N	N		N	3045	-35	5	-1.14	153133255	50345	30.39	3080	3135	2985	4000	2160	3080	3041.68	1.72	0	-637	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	733	-3.17	1.75	12	0.21	-960.00	1743.00	9220	20220915	-66.97	2960	20230821	2.87	7960	-61.75	20230613	2960	2.87	20230821	7960	-61.75	20230613	411	640.88	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
56	20230823	100540	57	100.00	KOSDAQ			N	N	N	N		N	3075	-5	5	-0.16	105177965	34741	20.97	3080	3080	2985	4000	2160	3080	3027.49	1.72	0	-1758	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	740	-3.20	1.76	12	0.14	-960.00	1743.00	9220	20220915	-66.65	2960	20230821	3.89	7960	-61.37	20230613	2960	3.89	20230821	7960	-61.37	20230613	411	648.18	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
57	20230823	090545	57	100.00	KOSDAQ			N	N	N	N		N	3035	-45	5	-1.46	6606390	2170	1.31	3080	3080	3020	4000	2160	3080	3044.42	1.72	0	-1756	3283	3181	3128	3026	2973	3155	3000	241	920	1000	2150	5	1	24062057	730	-3.16	1.74	12	0.01	-960.00	1743.00	9220	20220915	-67.08	2960	20230821	2.53	7960	-61.87	20230613	2960	2.53	20230821	7960	-61.87	20230613	411	638.44	20230314	0.58	N	060900	1000	240 억		413630	N	N	0	N	00	N
58	20230822	160537	57	100.00	KOSDAQ			N	N	N	N		N	3080	-105	5	-3.30	519045595	165655	115.69	3185	3230	3075	4140	2230	3185	3133.42	1.86	0	-29738	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	741	-3.21	1.77	12	0.69	-960.00	1743.00	9220	20220915	-66.59	2960	20230821	4.05	7960	-61.31	20230613	2960	4.05	20230821	7960	-61.31	20230613	411	649.39	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
59	20230822	150538	57	100.00	KOSDAQ			N	N	N	N		N	3090	-95	5	-2.98	496732360	158413	110.63	3185	3230	3075	4140	2230	3185	3135.68	1.86	0	-28583	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	744	-3.22	1.77	12	0.66	-960.00	1743.00	9220	20220915	-66.49	2960	20230821	4.39	7960	-61.18	20230613	2960	4.39	20230821	7960	-61.18	20230613	411	651.82	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
60	20230822	140542	57	100.00	KOSDAQ			N	N	N	N		N	3140	-45	5	-1.41	389488360	123868	86.50	3185	3230	3075	4140	2230	3185	3144.38	1.86	0	-11272	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	756	-3.27	1.80	12	0.51	-960.00	1743.00	9220	20220915	-65.94	2960	20230821	6.08	7960	-60.55	20230613	2960	6.08	20230821	7960	-60.55	20230613	411	663.99	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
61	20230822	130537	57	100.00	KOSDAQ			N	N	N	N		N	3120	-65	5	-2.04	322106500	102202	71.37	3185	3230	3075	4140	2230	3185	3151.67	1.86	0	-1362	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	751	-3.25	1.79	12	0.42	-960.00	1743.00	9220	20220915	-66.16	2960	20230821	5.41	7960	-60.80	20230613	2960	5.41	20230821	7960	-60.80	20230613	411	659.12	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
62	20230822	120529	57	100.00	KOSDAQ			N	N	N	N		N	3155	-30	5	-0.94	280693375	88962	62.13	3185	3230	3075	4140	2230	3185	3155.21	1.86	0	1260	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	759	-3.29	1.81	12	0.37	-960.00	1743.00	9220	20220915	-65.78	2960	20230821	6.59	7960	-60.36	20230613	2960	6.59	20230821	7960	-60.36	20230613	411	667.64	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
63	20230822	110536	57	100.00	KOSDAQ			N	N	N	N		N	3170	-15	5	-0.47	228258225	72282	50.48	3185	3230	3075	4140	2230	3185	3157.88	1.86	0	-1559	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	763	-3.30	1.82	12	0.30	-960.00	1743.00	9220	20220915	-65.62	2960	20230821	7.09	7960	-60.18	20230613	2960	7.09	20230821	7960	-60.18	20230613	411	671.29	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
64	20230822	100533	57	100.00	KOSDAQ			N	N	N	N		N	3180	-5	5	-0.16	195098085	61834	43.18	3185	3230	3075	4140	2230	3185	3155.19	1.86	0	-3166	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	765	-3.31	1.82	12	0.26	-960.00	1743.00	9220	20220915	-65.51	2960	20230821	7.43	7960	-60.05	20230613	2960	7.43	20230821	7960	-60.05	20230613	411	673.72	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
65	20230822	090537	57	100.00	KOSDAQ			N	N	N	N		N	3175	-10	5	-0.31	34124750	10665	7.45	3185	3230	3175	4140	2230	3185	3199.70	1.86	0	-5427	3408	3296	3128	3016	2848	3352	3072	241	955	1000	2220	5	1	24062057	764	-3.31	1.82	12	0.04	-960.00	1743.00	9220	20220915	-65.56	2960	20230821	7.26	7960	-60.11	20230613	2960	7.26	20230821	7960	-60.11	20230613	411	672.51	20230314	0.58	N	060900	1000	240 억		447700	N	N	0	N	00	N
66	20230821	160535	57	100.00	KOSDAQ			N	N	N	N		N	3185	155	2	5.12	450904905	142865	57.71	2960	3240	2960	3935	2125	3030	3156.15	1.74	0	29220	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	766	-3.32	1.83	12	0.59	-960.00	1743.00	9220	20220915	-65.46	2960	20230821	7.60	7960	-59.99	20230613	2960	7.60	20230821	7960	-59.99	20230613	411	674.94	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
67	20230821	150540	57	100.00	KOSDAQ			N	N	N	N		N	3190	160	2	5.28	435202640	137931	55.72	2960	3240	2960	3935	2125	3030	3155.22	1.74	0	29665	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	768	-3.32	1.83	12	0.57	-960.00	1743.00	9220	20220915	-65.40	2960	20230821	7.77	7960	-59.92	20230613	2960	7.77	20230821	7960	-59.92	20230613	411	676.16	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
68	20230821	140538	57	100.00	KOSDAQ			N	N	N	N		N	3170	140	2	4.62	408189325	129472	52.30	2960	3240	2960	3935	2125	3030	3152.72	1.74	0	29431	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	763	-3.30	1.82	12	0.54	-960.00	1743.00	9220	20220915	-65.62	2960	20230821	7.09	7960	-60.18	20230613	2960	7.09	20230821	7960	-60.18	20230613	411	671.29	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
69	20230821	130542	57	100.00	KOSDAQ			N	N	N	N		N	3170	140	2	4.62	395379120	125440	50.68	2960	3240	2960	3935	2125	3030	3151.94	1.74	0	28431	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	763	-3.30	1.82	12	0.52	-960.00	1743.00	9220	20220915	-65.62	2960	20230821	7.09	7960	-60.18	20230613	2960	7.09	20230821	7960	-60.18	20230613	411	671.29	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
70	20230821	120540	57	100.00	KOSDAQ			N	N	N	N		N	3155	125	2	4.13	340611540	108116	43.68	2960	3240	2960	3935	2125	3030	3150.43	1.74	0	19152	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	759	-3.29	1.81	12	0.45	-960.00	1743.00	9220	20220915	-65.78	2960	20230821	6.59	7960	-60.36	20230613	2960	6.59	20230821	7960	-60.36	20230613	411	667.64	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
71	20230821	110537	57	100.00	KOSDAQ			N	N	N	N		N	3185	155	2	5.12	273906005	86885	35.10	2960	3240	2960	3935	2125	3030	3152.51	1.74	0	12078	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	766	-3.32	1.83	12	0.36	-960.00	1743.00	9220	20220915	-65.46	2960	20230821	7.60	7960	-59.99	20230613	2960	7.60	20230821	7960	-59.99	20230613	411	674.94	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
72	20230821	100535	57	100.00	KOSDAQ			N	N	N	N		N	3190	160	2	5.28	191917380	61228	24.73	2960	3220	2960	3935	2125	3030	3134.47	1.74	0	9111	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	768	-3.32	1.83	12	0.25	-960.00	1743.00	9220	20220915	-65.40	2960	20230821	7.77	7960	-59.92	20230613	2960	7.77	20230821	7960	-59.92	20230613	411	676.16	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
73	20230821	090542	57	100.00	KOSDAQ			N	N	N	N		N	3070	40	2	1.32	38082380	12666	5.12	2960	3100	2960	3935	2125	3030	3006.66	1.74	0	3489	3173	3101	3053	2981	2933	3077	2957	241	905	1000	2120	5	1	24062057	739	-3.20	1.76	12	0.05	-960.00	1743.00	9220	20220915	-66.70	2960	20230821	3.72	7960	-61.43	20230613	2960	3.72	20230821	7960	-61.43	20230613	411	646.96	20230314	0.59	N	060900	1000	240 억		417886	N	N	0	N	00	N
74	20230818	160536	54	100.00	KOSDAQ			N	N	N	N		N	3030	-105	5	-3.35	752246270	246085	44.88	3050	3125	3005	4075	2195	3135	3056.88	1.52	0	55745	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	729	-3.16	1.74	12	1.02	-960.00	1743.00	9220	20220915	-67.14	3005	20230818	0.83	7960	-61.93	20230613	3005	0.83	20230818	7960	-61.93	20230613	411	637.23	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
75	20230818	150530	54	100.00	KOSDAQ			N	N	N	N		N	3040	-95	5	-3.03	704792350	230449	42.03	3050	3125	3005	4075	2195	3135	3058.34	1.52	0	54508	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	731	-3.17	1.74	12	0.96	-960.00	1743.00	9220	20220915	-67.03	3005	20230818	1.16	7960	-61.81	20230613	3005	1.16	20230818	7960	-61.81	20230613	411	639.66	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
76	20230818	140536	54	100.00	KOSDAQ			N	N	N	N		N	3045	-90	5	-2.87	613668335	200540	36.58	3050	3125	3005	4075	2195	3135	3060.07	1.52	0	54311	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	733	-3.17	1.75	12	0.83	-960.00	1743.00	9220	20220915	-66.97	3005	20230818	1.33	7960	-61.75	20230613	3005	1.33	20230818	7960	-61.75	20230613	411	640.88	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
77	20230818	130532	54	100.00	KOSDAQ			N	N	N	N		N	3075	-60	5	-1.91	509358160	166454	30.36	3050	3125	3005	4075	2195	3135	3060.05	1.52	0	45386	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	740	-3.20	1.76	12	0.69	-960.00	1743.00	9220	20220915	-66.65	3005	20230818	2.33	7960	-61.37	20230613	3005	2.33	20230818	7960	-61.37	20230613	411	648.18	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
78	20230818	120542	54	100.00	KOSDAQ			N	N	N	N		N	3060	-75	5	-2.39	472033295	154254	28.13	3050	3125	3005	4075	2195	3135	3060.10	1.52	0	39881	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	736	-3.19	1.76	12	0.64	-960.00	1743.00	9220	20220915	-66.81	3005	20230818	1.83	7960	-61.56	20230613	3005	1.83	20230818	7960	-61.56	20230613	411	644.53	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
79	20230818	110534	54	100.00	KOSDAQ			N	N	N	N		N	3060	-75	5	-2.39	366752190	119837	21.86	3050	3125	3005	4075	2195	3135	3060.42	1.52	0	29378	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	736	-3.19	1.76	12	0.50	-960.00	1743.00	9220	20220915	-66.81	3005	20230818	1.83	7960	-61.56	20230613	3005	1.83	20230818	7960	-61.56	20230613	411	644.53	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
80	20230818	100535	54	100.00	KOSDAQ			N	N	N	N		N	3070	-65	5	-2.07	268848600	87880	16.03	3050	3125	3005	4075	2195	3135	3059.26	1.52	0	19252	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	739	-3.20	1.76	12	0.37	-960.00	1743.00	9220	20220915	-66.70	3005	20230818	2.16	7960	-61.43	20230613	3005	2.16	20230818	7960	-61.43	20230613	411	646.96	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
81	20230818	090536	54	100.00	KOSDAQ			N	N	N	N		N	3085	-50	5	-1.59	32337405	10555	1.93	3050	3125	3035	4075	2195	3135	3063.60	1.52	0	1248	3585	3360	3205	2980	2825	3282	2902	241	940	1000	2190	5	1	24062057	742	-3.21	1.77	12	0.04	-960.00	1743.00	9220	20220915	-66.54	3035	20230818	1.65	7960	-61.24	20230613	3035	1.65	20230818	7960	-61.24	20230613	411	650.61	20230314	0.59	N	060900	1000	240 억		364801	N	N	0	N	01	N
82	20230817	160535	57	100.00	KOSDAQ			N	N	N	N		N	3135	-310	5	-9.00	1761473500	547511	343.18	3370	3430	3050	4475	2415	3445	3217.24	1.01	0	121184	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	754	-3.27	1.80	12	2.28	-960.00	1743.00	9220	20220915	-66.00	3050	20230817	2.79	7960	-60.62	20230613	3050	2.79	20230817	7960	-60.62	20230613	411	662.77	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
83	20230817	150540	57	100.00	KOSDAQ			N	N	N	N		N	3180	-265	5	-7.69	1643740620	510107	319.74	3370	3430	3050	4475	2415	3445	3222.34	1.01	0	112181	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	765	-3.31	1.82	12	2.12	-960.00	1743.00	9220	20220915	-65.51	3050	20230817	4.26	7960	-60.05	20230613	3050	4.26	20230817	7960	-60.05	20230613	411	673.72	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
84	20230817	140535	57	100.00	KOSDAQ			N	N	N	N		N	3145	-300	5	-8.71	1380139475	426315	267.22	3370	3430	3050	4475	2415	3445	3237.37	1.01	0	92112	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	757	-3.28	1.80	12	1.77	-960.00	1743.00	9220	20220915	-65.89	3050	20230817	3.11	7960	-60.49	20230613	3050	3.11	20230817	7960	-60.49	20230613	411	665.21	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
85	20230817	130532	57	100.00	KOSDAQ			N	N	N	N		N	3230	-215	5	-6.24	918209285	280251	175.66	3370	3430	3205	4475	2415	3445	3276.38	1.01	0	87431	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	777	-3.36	1.85	12	1.16	-960.00	1743.00	9220	20220915	-64.97	3205	20230817	0.78	7960	-59.42	20230613	3205	0.78	20230817	7960	-59.42	20230613	411	685.89	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
86	20230817	120535	57	100.00	KOSDAQ			N	N	N	N		N	3270	-175	5	-5.08	808616170	246584	154.56	3370	3430	3205	4475	2415	3445	3279.27	1.01	0	78599	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	787	-3.41	1.88	12	1.02	-960.00	1743.00	9220	20220915	-64.53	3205	20230817	2.03	7960	-58.92	20230613	3205	2.03	20230817	7960	-58.92	20230613	411	695.62	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
87	20230817	110534	57	100.00	KOSDAQ			N	N	N	N		N	3270	-175	5	-5.08	726872780	221665	138.94	3370	3430	3205	4475	2415	3445	3279.15	1.01	0	67913	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	787	-3.41	1.88	12	0.92	-960.00	1743.00	9220	20220915	-64.53	3205	20230817	2.03	7960	-58.92	20230613	3205	2.03	20230817	7960	-58.92	20230613	411	695.62	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
88	20230817	100532	57	100.00	KOSDAQ			N	N	N	N		N	3250	-195	5	-5.66	526690445	160090	100.34	3370	3430	3205	4475	2415	3445	3289.96	1.01	0	46490	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	782	-3.39	1.86	12	0.67	-960.00	1743.00	9220	20220915	-64.75	3205	20230817	1.40	7960	-59.17	20230613	3205	1.40	20230817	7960	-59.17	20230613	411	690.75	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
89	20230817	090532	57	100.00	KOSDAQ			N	N	N	N		N	3320	-125	5	-3.63	32518490	9706	6.08	3370	3430	3310	4475	2415	3445	3350.35	1.01	0	-1467	3695	3570	3485	3360	3275	3527	3317	241	1030	1000	2410	5	1	24062057	799	-3.46	1.90	12	0.04	-960.00	1743.00	9220	20220915	-63.99	3210	20230727	3.43	7960	-58.29	20230613	3210	3.43	20230727	7960	-58.29	20230613	411	707.79	20230314	0.59	N	060900	1000	240 억		243268	N	N	0	N	00	N
90	20230816	160533	57	100.00	KOSDAQ			N	N	N	N		N	3445	-110	5	-3.09	551231010	159278	71.84	3560	3610	3400	4620	2490	3555	3460.85	0.91	0	25102	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	829	-3.59	1.98	12	0.66	-960.00	1743.00	9220	20220915	-62.64	3210	20230727	7.32	7960	-56.72	20230613	3210	7.32	20230727	7960	-56.72	20230613	411	738.20	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
91	20230816	150534	57	100.00	KOSDAQ			N	N	N	N		N	3465	-90	5	-2.53	426280660	122782	55.38	3560	3610	3420	4620	2490	3555	3471.85	0.91	0	16575	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	834	-3.61	1.99	12	0.51	-960.00	1743.00	9220	20220915	-62.42	3210	20230727	7.94	7960	-56.47	20230613	3210	7.94	20230727	7960	-56.47	20230613	411	743.07	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
92	20230816	140533	57	100.00	KOSDAQ			N	N	N	N		N	3490	-65	5	-1.83	386486145	111301	50.20	3560	3610	3420	4620	2490	3555	3472.44	0.91	0	14676	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	840	-3.64	2.00	12	0.46	-960.00	1743.00	9220	20220915	-62.15	3210	20230727	8.72	7960	-56.16	20230613	3210	8.72	20230727	7960	-56.16	20230613	411	749.15	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
93	20230816	130533	57	100.00	KOSDAQ			N	N	N	N		N	3435	-120	5	-3.38	322334775	92681	41.80	3560	3610	3420	4620	2490	3555	3477.89	0.91	0	7287	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	827	-3.58	1.97	12	0.39	-960.00	1743.00	9220	20220915	-62.74	3210	20230727	7.01	7960	-56.85	20230613	3210	7.01	20230727	7960	-56.85	20230613	411	735.77	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
94	20230816	120540	57	100.00	KOSDAQ			N	N	N	N		N	3430	-125	5	-3.52	257696100	73866	33.32	3560	3610	3430	4620	2490	3555	3488.70	0.91	0	1453	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	825	-3.57	1.97	12	0.31	-960.00	1743.00	9220	20220915	-62.80	3210	20230727	6.85	7960	-56.91	20230613	3210	6.85	20230727	7960	-56.91	20230613	411	734.55	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
95	20230816	110537	57	100.00	KOSDAQ			N	N	N	N		N	3445	-110	5	-3.09	211079210	60318	27.21	3560	3610	3430	4620	2490	3555	3499.44	0.91	0	750	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	829	-3.59	1.98	12	0.25	-960.00	1743.00	9220	20220915	-62.64	3210	20230727	7.32	7960	-56.72	20230613	3210	7.32	20230727	7960	-56.72	20230613	411	738.20	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
96	20230816	100533	57	100.00	KOSDAQ			N	N	N	N		N	3510	-45	5	-1.27	149535680	42510	19.17	3560	3610	3440	4620	2490	3555	3517.66	0.91	0	-5000	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	845	-3.66	2.01	12	0.18	-960.00	1743.00	9220	20220915	-61.93	3210	20230727	9.35	7960	-55.90	20230613	3210	9.35	20230727	7960	-55.90	20230613	411	754.01	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
97	20230816	090532	57	100.00	KOSDAQ			N	N	N	N		N	3600	45	2	1.27	16604230	4634	2.09	3560	3610	3560	4620	2490	3555	3583.13	0.91	0	-54	3825	3690	3620	3485	3415	3655	3450	241	1065	1000	2480	5	1	24062057	866	-3.75	2.07	12	0.02	-960.00	1743.00	9220	20220915	-60.95	3210	20230727	12.15	7960	-54.77	20230613	3210	12.15	20230727	7960	-54.77	20230613	411	775.91	20230314	0.59	N	060900	1000	240 억		218166	N	N	0	N	00	N
98	20230814	160528	57	100.00	KOSDAQ			N	N	N	N		N	3555	-200	5	-5.33	797123570	220357	97.81	3755	3755	3550	4880	2630	3755	3617.42	0.97	0	-15439	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	855	-3.70	2.04	12	0.92	-960.00	1743.00	9220	20220915	-61.44	3210	20230727	10.75	7960	-55.34	20230613	3210	10.75	20230727	7960	-55.34	20230613	411	764.96	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
99	20230814	150526	57	100.00	KOSDAQ			N	N	N	N		N	3565	-190	5	-5.06	748545235	206697	91.74	3755	3755	3555	4880	2630	3755	3621.46	0.97	0	-15083	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	858	-3.71	2.05	12	0.86	-960.00	1743.00	9220	20220915	-61.33	3210	20230727	11.06	7960	-55.21	20230613	3210	11.06	20230727	7960	-55.21	20230613	411	767.40	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
100	20230814	140527	57	100.00	KOSDAQ			N	N	N	N		N	3570	-185	5	-4.93	685048025	188905	83.85	3755	3755	3555	4880	2630	3755	3626.42	0.97	0	-16541	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	859	-3.72	2.05	12	0.79	-960.00	1743.00	9220	20220915	-61.28	3210	20230727	11.21	7960	-55.15	20230613	3210	11.21	20230727	7960	-55.15	20230613	411	768.61	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
101	20230814	130524	57	100.00	KOSDAQ			N	N	N	N		N	3590	-165	5	-4.39	570543500	156901	69.64	3755	3755	3580	4880	2630	3755	3636.33	0.97	0	-15398	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	864	-3.74	2.06	12	0.65	-960.00	1743.00	9220	20220915	-61.06	3210	20230727	11.84	7960	-54.90	20230613	3210	11.84	20230727	7960	-54.90	20230613	411	773.48	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
102	20230814	120524	57	100.00	KOSDAQ			N	N	N	N		N	3595	-160	5	-4.26	520627810	143070	63.50	3755	3755	3580	4880	2630	3755	3638.97	0.97	0	-13670	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	865	-3.74	2.06	12	0.59	-960.00	1743.00	9220	20220915	-61.01	3210	20230727	11.99	7960	-54.84	20230613	3210	11.99	20230727	7960	-54.84	20230613	411	774.70	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
103	20230814	110524	57	100.00	KOSDAQ			N	N	N	N		N	3610	-145	5	-3.86	484370505	133009	59.04	3755	3755	3580	4880	2630	3755	3641.64	0.97	0	-12800	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	869	-3.76	2.07	12	0.55	-960.00	1743.00	9220	20220915	-60.85	3210	20230727	12.46	7960	-54.65	20230613	3210	12.46	20230727	7960	-54.65	20230613	411	778.35	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
104	20230814	100523	57	100.00	KOSDAQ			N	N	N	N		N	3595	-160	5	-4.26	385357415	105573	46.86	3755	3755	3580	4880	2630	3755	3650.15	0.97	0	-14841	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	865	-3.74	2.06	12	0.44	-960.00	1743.00	9220	20220915	-61.01	3210	20230727	11.99	7960	-54.84	20230613	3210	11.99	20230727	7960	-54.84	20230613	411	774.70	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
105	20230814	090524	57	100.00	KOSDAQ			N	N	N	N		N	3695	-60	5	-1.60	48791475	13128	5.83	3755	3755	3685	4880	2630	3755	3716.60	0.97	0	-4639	3961	3857	3806	3702	3651	3832	3677	241	1125	1000	2620	5	1	24062057	889	-3.85	2.12	12	0.05	-960.00	1743.00	9220	20220915	-59.92	3210	20230727	15.11	7960	-53.58	20230613	3210	15.11	20230727	7960	-53.58	20230613	411	799.03	20230314	0.61	N	060900	1000	240 억		233605	N	N	0	N	00	N
106	20230811	160523	57	100.00	KOSDAQ			N	N	N	N		N	3755	-95	5	-2.47	859366135	224995	112.97	3805	3910	3755	5000	2695	3850	3819.49	0.92	0	11942	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	904	-3.91	2.15	12	0.94	-960.00	1743.00	9220	20220915	-59.27	3210	20230727	16.98	7960	-52.83	20230613	3210	16.98	20230727	7960	-52.83	20230613	411	813.63	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
107	20230811	150520	57	100.00	KOSDAQ			N	N	N	N		N	3795	-55	5	-1.43	809071185	211627	106.26	3805	3910	3755	5000	2695	3850	3823.10	0.92	0	14866	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	913	-3.95	2.18	12	0.88	-960.00	1743.00	9220	20220915	-58.84	3210	20230727	18.22	7960	-52.32	20230613	3210	18.22	20230727	7960	-52.32	20230613	411	823.36	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
108	20230811	140522	57	100.00	KOSDAQ			N	N	N	N		N	3790	-60	5	-1.56	668330635	174401	87.57	3805	3910	3785	5000	2695	3850	3832.15	0.92	0	38683	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	912	-3.95	2.17	12	0.72	-960.00	1743.00	9220	20220915	-58.89	3210	20230727	18.07	7960	-52.39	20230613	3210	18.07	20230727	7960	-52.39	20230613	411	822.14	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
109	20230811	130519	57	100.00	KOSDAQ			N	N	N	N		N	3835	-15	5	-0.39	501280860	130525	65.54	3805	3910	3800	5000	2695	3850	3840.50	0.92	0	44411	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	923	-3.99	2.20	12	0.54	-960.00	1743.00	9220	20220915	-58.41	3210	20230727	19.47	7960	-51.82	20230613	3210	19.47	20230727	7960	-51.82	20230613	411	833.09	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
110	20230811	120517	57	100.00	KOSDAQ			N	N	N	N		N	3840	-10	5	-0.26	444532580	115715	58.10	3805	3910	3800	5000	2695	3850	3841.62	0.92	0	44550	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	924	-4.00	2.20	12	0.48	-960.00	1743.00	9220	20220915	-58.35	3210	20230727	19.63	7960	-51.76	20230613	3210	19.63	20230727	7960	-51.76	20230613	411	834.31	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
111	20230811	110516	57	100.00	KOSDAQ			N	N	N	N		N	3865	15	2	0.39	329862645	85915	43.14	3805	3910	3800	5000	2695	3850	3839.41	0.92	0	35102	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	930	-4.03	2.22	12	0.36	-960.00	1743.00	9220	20220915	-58.08	3210	20230727	20.40	7960	-51.44	20230613	3210	20.40	20230727	7960	-51.44	20230613	411	840.39	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
112	20230811	100514	57	100.00	KOSDAQ			N	N	N	N		N	3845	-5	5	-0.13	223209535	58136	29.19	3805	3910	3800	5000	2695	3850	3839.44	0.92	0	22406	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	925	-4.01	2.21	12	0.24	-960.00	1743.00	9220	20220915	-58.30	3210	20230727	19.78	7960	-51.70	20230613	3210	19.78	20230727	7960	-51.70	20230613	411	835.52	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
113	20230811	090519	57	100.00	KOSDAQ			N	N	N	N		N	3840	-10	5	-0.26	4141835	1083	0.54	3805	3845	3805	5000	2695	3850	3824.41	0.92	0	62	4070	3960	3860	3750	3650	3910	3700	241	1152	1000	2690	5	1	24062057	924	-4.00	2.20	12	0.00	-960.00	1743.00	9220	20220915	-58.35	3210	20230727	19.63	7960	-51.76	20230613	3210	19.63	20230727	7960	-51.76	20230613	411	834.31	20230314	0.62	N	060900	1000	240 억		221677	N	N	0	N	00	N
114	20230810	160517	57	100.00	KOSDAQ			N	N	N	N		N	3850	-150	5	-3.75	761671805	199157	64.45	3930	3970	3760	5200	2800	4000	3824.48	0.90	0	5233	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	926	-4.01	2.21	12	0.83	-960.00	1743.00	9340	20220809	-58.78	3210	20230727	19.94	7960	-51.63	20230613	3210	19.94	20230727	7960	-51.63	20230613	411	836.74	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
115	20230810	150513	57	100.00	KOSDAQ			N	N	N	N		N	3915	-85	5	-2.12	723520975	189335	61.27	3930	3970	3760	5200	2800	4000	3821.38	0.90	0	7028	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	942	-4.08	2.25	12	0.79	-960.00	1743.00	9340	20220809	-58.08	3210	20230727	21.96	7960	-50.82	20230613	3210	21.96	20230727	7960	-50.82	20230613	411	852.55	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
116	20230810	140513	57	100.00	KOSDAQ			N	N	N	N		N	3915	-85	5	-2.12	667515760	174969	56.62	3930	3970	3760	5200	2800	4000	3815.05	0.90	0	6643	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	942	-4.08	2.25	12	0.73	-960.00	1743.00	9340	20220809	-58.08	3210	20230727	21.96	7960	-50.82	20230613	3210	21.96	20230727	7960	-50.82	20230613	411	852.55	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
117	20230810	130509	57	100.00	KOSDAQ			N	N	N	N		N	3855	-145	5	-3.62	580716705	152806	49.45	3930	3930	3760	5200	2800	4000	3800.35	0.90	0	5028	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	928	-4.02	2.21	12	0.64	-960.00	1743.00	9340	20220809	-58.73	3210	20230727	20.09	7960	-51.57	20230613	3210	20.09	20230727	7960	-51.57	20230613	411	837.96	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
118	20230810	120515	57	100.00	KOSDAQ			N	N	N	N		N	3840	-160	5	-4.00	531392685	139968	45.29	3930	3930	3760	5200	2800	4000	3796.53	0.90	0	2352	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	924	-4.00	2.20	12	0.58	-960.00	1743.00	9340	20220809	-58.89	3210	20230727	19.63	7960	-51.76	20230613	3210	19.63	20230727	7960	-51.76	20230613	411	834.31	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
119	20230810	110516	57	100.00	KOSDAQ			N	N	N	N		N	3845	-155	5	-3.88	492474760	129811	42.01	3930	3930	3760	5200	2800	4000	3793.78	0.90	0	704	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	925	-4.01	2.21	12	0.54	-960.00	1743.00	9340	20220809	-58.83	3210	20230727	19.78	7960	-51.70	20230613	3210	19.78	20230727	7960	-51.70	20230613	411	835.52	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
120	20230810	100516	57	100.00	KOSDAQ			N	N	N	N		N	3785	-215	5	-5.38	445536915	117542	38.04	3930	3930	3760	5200	2800	4000	3790.45	0.90	0	-33	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	911	-3.94	2.17	12	0.49	-960.00	1743.00	9340	20220809	-59.48	3210	20230727	17.91	7960	-52.45	20230613	3210	17.91	20230727	7960	-52.45	20230613	411	820.92	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
121	20230810	090520	57	100.00	KOSDAQ			N	N	N	N		N	3870	-130	5	-3.25	19106325	4918	1.59	3930	3930	3850	5200	2800	4000	3884.98	0.90	0	-2530	4156	4077	3921	3842	3686	4117	3882	241	1200	1000	2800	5	1	24062057	931	-4.03	2.22	12	0.02	-960.00	1743.00	9340	20220809	-58.57	3210	20230727	20.56	7960	-51.38	20230613	3210	20.56	20230727	7960	-51.38	20230613	411	841.61	20230314	0.60	N	060900	1000	240 억		216444	N	N	0	N	00	N
122	20230809	160514	57	100.00	KOSDAQ			N	N	N	N		N	4000	5	2	0.13	1194910145	308566	172.67	3920	4000	3765	5190	2800	3995	3872.36	1.03	0	-37589	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	962	-4.17	2.29	12	1.28	-960.00	1743.00	9340	20220809	-57.17	3210	20230727	24.61	7960	-49.75	20230613	3210	24.61	20230727	7960	-49.75	20230613	411	873.24	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
123	20230809	150508	57	100.00	KOSDAQ			N	N	N	N		N	3900	-95	5	-2.38	1049928700	272135	152.29	3920	3995	3765	5190	2800	3995	3858.12	1.03	0	-25640	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	938	-4.06	2.24	12	1.13	-960.00	1743.00	9340	20220809	-58.24	3210	20230727	21.50	7960	-51.01	20230613	3210	21.50	20230727	7960	-51.01	20230613	411	848.91	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
124	20230809	140508	57	100.00	KOSDAQ			N	N	N	N		N	3785	-210	5	-5.26	908783080	235231	131.64	3920	3995	3765	5190	2800	3995	3863.36	1.03	0	-21487	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	911	-3.94	2.17	12	0.98	-960.00	1743.00	9340	20220809	-59.48	3210	20230727	17.91	7960	-52.45	20230613	3210	17.91	20230727	7960	-52.45	20230613	411	820.92	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
125	20230809	130518	57	100.00	KOSDAQ			N	N	N	N		N	3815	-180	5	-4.51	811755285	209646	117.32	3920	3995	3765	5190	2800	3995	3872.03	1.03	0	-19612	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	918	-3.97	2.19	12	0.87	-960.00	1743.00	9340	20220809	-59.15	3210	20230727	18.85	7960	-52.07	20230613	3210	18.85	20230727	7960	-52.07	20230613	411	828.22	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
126	20230809	120515	57	100.00	KOSDAQ			N	N	N	N		N	3810	-185	5	-4.63	605389760	155302	86.91	3920	3995	3810	5190	2800	3995	3898.15	1.03	0	-8818	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	917	-3.97	2.19	12	0.65	-960.00	1743.00	9340	20220809	-59.21	3210	20230727	18.69	7960	-52.14	20230613	3210	18.69	20230727	7960	-52.14	20230613	411	827.01	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
127	20230809	110514	57	100.00	KOSDAQ			N	N	N	N		N	3905	-90	5	-2.25	342721975	87457	48.94	3920	3995	3900	5190	2800	3995	3918.75	1.03	0	5914	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	940	-4.07	2.24	12	0.36	-960.00	1743.00	9340	20220809	-58.19	3210	20230727	21.65	7960	-50.94	20230613	3210	21.65	20230727	7960	-50.94	20230613	411	850.12	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
128	20230809	100507	57	100.00	KOSDAQ			N	N	N	N		N	3925	-70	5	-1.75	127648255	32483	18.18	3920	3995	3900	5190	2800	3995	3929.69	1.03	0	-57	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	944	-4.09	2.25	12	0.13	-960.00	1743.00	9340	20220809	-57.98	3210	20230727	22.27	7960	-50.69	20230613	3210	22.27	20230727	7960	-50.69	20230613	411	854.99	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
129	20230809	090508	57	100.00	KOSDAQ			N	N	N	N		N	3940	-55	5	-1.38	38753095	9900	5.54	3920	3965	3900	5190	2800	3995	3914.45	1.03	0	-1054	4135	4065	3980	3910	3825	4022	3867	241	1195	1000	2790	5	1	24062057	948	-4.10	2.26	12	0.04	-960.00	1743.00	9340	20220809	-57.82	3210	20230727	22.74	7960	-50.50	20230613	3210	22.74	20230727	7960	-50.50	20230613	411	858.64	20230314	0.60	N	060900	1000	240 억		247959	N	N	0	N	00	N
130	20230808	160518	57	100.00	KOSDAQ			N	N	N	N		N	3995	-25	5	-0.62	701077850	178056	95.85	4020	4050	3895	5220	2815	4020	3937.38	1.14	0	-27319	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	961	-4.16	2.29	12	0.74	-960.00	1743.00	9340	20220809	-57.23	3210	20230727	24.45	7960	-49.81	20230613	3210	24.45	20230727	7960	-49.81	20230613	411	872.02	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
131	20230808	150512	57	100.00	KOSDAQ			N	N	N	N		N	3905	-115	5	-2.86	637965765	161960	87.18	4020	4050	3895	5220	2815	4020	3939.02	1.14	0	-25599	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	940	-4.07	2.24	12	0.67	-960.00	1743.00	9340	20220809	-58.19	3210	20230727	21.65	7960	-50.94	20230613	3210	21.65	20230727	7960	-50.94	20230613	411	850.12	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
132	20230808	140509	57	100.00	KOSDAQ			N	N	N	N		N	3920	-100	5	-2.49	416486105	105554	56.82	4020	4050	3895	5220	2815	4020	3945.69	1.14	0	-15510	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	943	-4.08	2.25	12	0.44	-960.00	1743.00	9340	20220809	-58.03	3210	20230727	22.12	7960	-50.75	20230613	3210	22.12	20230727	7960	-50.75	20230613	411	853.77	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
133	20230808	130503	57	100.00	KOSDAQ			N	N	N	N		N	3930	-90	5	-2.24	380989270	96514	51.95	4020	4050	3895	5220	2815	4020	3947.48	1.14	0	-12537	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	946	-4.09	2.25	12	0.40	-960.00	1743.00	9340	20220809	-57.92	3210	20230727	22.43	7960	-50.63	20230613	3210	22.43	20230727	7960	-50.63	20230613	411	856.20	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
134	20230808	120509	57	100.00	KOSDAQ			N	N	N	N		N	3925	-95	5	-2.36	370209980	93766	50.48	4020	4050	3895	5220	2815	4020	3948.21	1.14	0	-12141	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	944	-4.09	2.25	12	0.39	-960.00	1743.00	9340	20220809	-57.98	3210	20230727	22.27	7960	-50.69	20230613	3210	22.27	20230727	7960	-50.69	20230613	411	854.99	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
135	20230808	110503	57	100.00	KOSDAQ			N	N	N	N		N	3945	-75	5	-1.87	277599205	70156	37.77	4020	4050	3895	5220	2815	4020	3956.85	1.14	0	-11201	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	949	-4.11	2.26	12	0.29	-960.00	1743.00	9340	20220809	-57.76	3210	20230727	22.90	7960	-50.44	20230613	3210	22.90	20230727	7960	-50.44	20230613	411	859.85	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
136	20230808	100511	57	100.00	KOSDAQ			N	N	N	N		N	3945	-75	5	-1.87	188281715	47661	25.66	4020	4050	3895	5220	2815	4020	3950.38	1.14	0	-5169	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	949	-4.11	2.26	12	0.20	-960.00	1743.00	9340	20220809	-57.76	3210	20230727	22.90	7960	-50.44	20230613	3210	22.90	20230727	7960	-50.44	20230613	411	859.85	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
137	20230808	090511	57	100.00	KOSDAQ			N	N	N	N		N	3910	-110	5	-2.74	51162985	12922	6.96	4020	4020	3905	5220	2815	4020	3959.21	1.14	0	-3266	4226	4122	3996	3892	3766	4175	3945	241	1202	1000	2810	5	1	24062057	941	-4.07	2.24	12	0.05	-960.00	1743.00	9340	20220809	-58.14	3210	20230727	21.81	7960	-50.88	20230613	3210	21.81	20230727	7960	-50.88	20230613	411	851.34	20230314	0.60	N	060900	1000	240 억		275278	N	N	0	N	00	N
138	20230807	160509	57	100.00	KOSDAQ			N	N	N	N		N	4020	45	2	1.13	736731795	185568	135.72	3980	4100	3870	5160	2785	3975	3970.14	1.34	0	-46787	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	967	-4.19	2.31	12	0.77	-960.00	1743.00	9340	20220809	-56.96	3210	20230727	25.23	7960	-49.50	20230613	3210	25.23	20230727	7960	-49.50	20230613	411	878.10	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
139	20230807	150507	57	100.00	KOSDAQ			N	N	N	N		N	3920	-55	5	-1.38	677581505	170785	124.91	3980	4100	3870	5160	2785	3975	3967.45	1.34	0	-43106	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	943	-4.08	2.25	12	0.71	-960.00	1743.00	9340	20220809	-58.03	3210	20230727	22.12	7960	-50.75	20230613	3210	22.12	20230727	7960	-50.75	20230613	411	853.77	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
140	20230807	140509	57	100.00	KOSDAQ			N	N	N	N		N	4000	25	2	0.63	619679855	156068	114.15	3980	4100	3870	5160	2785	3975	3970.58	1.34	0	-43882	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	962	-4.17	2.29	12	0.65	-960.00	1743.00	9340	20220809	-57.17	3210	20230727	24.61	7960	-49.75	20230613	3210	24.61	20230727	7960	-49.75	20230613	411	873.24	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
141	20230807	130505	57	100.00	KOSDAQ			N	N	N	N		N	3925	-50	5	-1.26	442004860	111830	81.79	3980	4100	3870	5160	2785	3975	3952.47	1.34	0	-30851	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	944	-4.09	2.25	12	0.46	-960.00	1743.00	9340	20220809	-57.98	3210	20230727	22.27	7960	-50.69	20230613	3210	22.27	20230727	7960	-50.69	20230613	411	854.99	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
142	20230807	120504	57	100.00	KOSDAQ			N	N	N	N		N	3940	-35	5	-0.88	303645685	76452	55.92	3980	4100	3870	5160	2785	3975	3971.72	1.34	0	-10113	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	948	-4.10	2.26	12	0.32	-960.00	1743.00	9340	20220809	-57.82	3210	20230727	22.74	7960	-50.50	20230613	3210	22.74	20230727	7960	-50.50	20230613	411	858.64	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
143	20230807	110501	57	100.00	KOSDAQ			N	N	N	N		N	3970	-5	5	-0.13	260037970	65393	47.83	3980	4100	3870	5160	2785	3975	3976.54	1.34	0	-8703	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	955	-4.14	2.28	12	0.27	-960.00	1743.00	9340	20220809	-57.49	3210	20230727	23.68	7960	-50.13	20230613	3210	23.68	20230727	7960	-50.13	20230613	411	865.94	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
144	20230807	100506	57	100.00	KOSDAQ			N	N	N	N		N	3960	-15	5	-0.38	195807060	49258	36.03	3980	4100	3870	5160	2785	3975	3975.13	1.34	0	-8558	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	953	-4.12	2.27	12	0.20	-960.00	1743.00	9340	20220809	-57.60	3210	20230727	23.36	7960	-50.25	20230613	3210	23.36	20230727	7960	-50.25	20230613	411	863.50	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
145	20230807	090505	57	100.00	KOSDAQ			N	N	N	N		N	3910	-65	5	-1.64	51516385	13146	9.61	3980	3980	3870	5160	2785	3975	3918.79	1.34	0	-348	4128	4051	3958	3881	3788	4090	3920	241	1187	1000	2780	5	1	24062057	941	-4.07	2.24	12	0.05	-960.00	1743.00	9340	20220809	-58.14	3210	20230727	21.81	7960	-50.88	20230613	3210	21.81	20230727	7960	-50.88	20230613	411	851.34	20230314	0.62	N	060900	1000	240 억		323210	N	N	0	N	00	N
146	20230804	160500	57	100.00	KOSDAQ			N	N	N	N		N	3975	125	2	3.25	537703490	136348	50.78	3935	4035	3865	5000	2695	3850	3943.61	1.33	0	934	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	956	-4.14	2.28	12	0.57	-960.00	1743.00	9340	20220809	-57.44	3210	20230727	23.83	7960	-50.06	20230613	3210	23.83	20230727	7960	-50.06	20230613	411	867.15	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
147	20230804	150502	57	100.00	KOSDAQ			N	N	N	N		N	3990	140	2	3.64	507004935	128634	47.91	3935	4035	3865	5000	2695	3850	3941.45	1.33	0	-1049	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	960	-4.16	2.29	12	0.53	-960.00	1743.00	9340	20220809	-57.28	3210	20230727	24.30	7960	-49.87	20230613	3210	24.30	20230727	7960	-49.87	20230613	411	870.80	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
148	20230804	140509	57	100.00	KOSDAQ			N	N	N	N		N	3975	125	2	3.25	433208580	110087	41.00	3935	4035	3865	5000	2695	3850	3935.15	1.33	0	-5686	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	956	-4.14	2.28	12	0.46	-960.00	1743.00	9340	20220809	-57.44	3210	20230727	23.83	7960	-50.06	20230613	3210	23.83	20230727	7960	-50.06	20230613	411	867.15	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
149	20230804	130500	57	100.00	KOSDAQ			N	N	N	N		N	3935	85	2	2.21	342248580	87259	32.50	3935	4035	3865	5000	2695	3850	3922.22	1.33	0	-8120	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	947	-4.10	2.26	12	0.36	-960.00	1743.00	9340	20220809	-57.87	3210	20230727	22.59	7960	-50.57	20230613	3210	22.59	20230727	7960	-50.57	20230613	411	857.42	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
150	20230804	120500	57	100.00	KOSDAQ			N	N	N	N		N	3910	60	2	1.56	276267805	70282	26.17	3935	4035	3865	5000	2695	3850	3930.85	1.33	0	-2600	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	941	-4.07	2.24	12	0.29	-960.00	1743.00	9340	20220809	-58.14	3210	20230727	21.81	7960	-50.88	20230613	3210	21.81	20230727	7960	-50.88	20230613	411	851.34	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
151	20230804	110504	57	100.00	KOSDAQ			N	N	N	N		N	3935	85	2	2.21	229500015	58347	21.73	3935	4035	3865	5000	2695	3850	3933.36	1.33	0	-437	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	947	-4.10	2.26	12	0.24	-960.00	1743.00	9340	20220809	-57.87	3210	20230727	22.59	7960	-50.57	20230613	3210	22.59	20230727	7960	-50.57	20230613	411	857.42	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
152	20230804	100457	57	100.00	KOSDAQ			N	N	N	N		N	3945	95	2	2.47	161981620	41223	15.35	3935	4035	3865	5000	2695	3850	3929.40	1.33	0	-2405	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	949	-4.11	2.26	12	0.17	-960.00	1743.00	9340	20220809	-57.76	3210	20230727	22.90	7960	-50.44	20230613	3210	22.90	20230727	7960	-50.44	20230613	411	859.85	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
153	20230804	090457	57	100.00	KOSDAQ			N	N	N	N		N	3900	50	2	1.30	28311540	7252	2.70	3935	3935	3865	5000	2695	3850	3903.96	1.33	0	-3993	4076	3962	3871	3757	3666	3917	3712	241	1152	1000	2690	5	1	24062057	938	-4.06	2.24	12	0.03	-960.00	1743.00	9340	20220809	-58.24	3210	20230727	21.50	7960	-51.01	20230613	3210	21.50	20230727	7960	-51.01	20230613	411	848.91	20230314	0.62	N	060900	1000	240 억		320654	N	N	0	N	00	N
154	20230803	160458	57	100.00	KOSDAQ			N	N	N	N		N	3850	-100	5	-2.53	1015003050	263652	78.21	3960	3985	3780	5130	2765	3950	3849.78	1.42	0	-21574	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	926	-4.01	2.21	12	1.10	-960.00	1743.00	9340	20220809	-58.78	3210	20230727	19.94	7960	-51.63	20230613	3210	19.94	20230727	7960	-51.63	20230613	411	836.74	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
155	20230803	150501	57	100.00	KOSDAQ			N	N	N	N		N	3840	-110	5	-2.78	963316915	250190	74.22	3960	3985	3780	5130	2765	3950	3850.34	1.42	0	-20226	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	924	-4.00	2.20	12	1.04	-960.00	1743.00	9340	20220809	-58.89	3210	20230727	19.63	7960	-51.76	20230613	3210	19.63	20230727	7960	-51.76	20230613	411	834.31	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
156	20230803	140456	57	100.00	KOSDAQ			N	N	N	N		N	3900	-50	5	-1.27	804323185	208927	61.98	3960	3985	3780	5130	2765	3950	3849.78	1.42	0	-13394	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	938	-4.06	2.24	12	0.87	-960.00	1743.00	9340	20220809	-58.24	3210	20230727	21.50	7960	-51.01	20230613	3210	21.50	20230727	7960	-51.01	20230613	411	848.91	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
157	20230803	130500	57	100.00	KOSDAQ			N	N	N	N		N	3900	-50	5	-1.27	781041385	202956	60.21	3960	3985	3780	5130	2765	3950	3848.33	1.42	0	-15210	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	938	-4.06	2.24	12	0.84	-960.00	1743.00	9340	20220809	-58.24	3210	20230727	21.50	7960	-51.01	20230613	3210	21.50	20230727	7960	-51.01	20230613	411	848.91	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
158	20230803	120500	57	100.00	KOSDAQ			N	N	N	N		N	3830	-120	5	-3.04	741978020	192891	57.22	3960	3985	3780	5130	2765	3950	3846.62	1.42	0	-19701	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	922	-3.99	2.20	12	0.80	-960.00	1743.00	9340	20220809	-58.99	3210	20230727	19.31	7960	-51.88	20230613	3210	19.31	20230727	7960	-51.88	20230613	411	831.87	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
159	20230803	110455	57	100.00	KOSDAQ			N	N	N	N		N	3835	-115	5	-2.91	569726330	147752	43.83	3960	3985	3780	5130	2765	3950	3855.96	1.42	0	-28339	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	923	-3.99	2.20	12	0.61	-960.00	1743.00	9340	20220809	-58.94	3210	20230727	19.47	7960	-51.82	20230613	3210	19.47	20230727	7960	-51.82	20230613	411	833.09	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
160	20230803	100455	57	100.00	KOSDAQ			N	N	N	N		N	3915	-35	5	-0.89	279915740	72085	21.38	3960	3985	3810	5130	2765	3950	3883.13	1.42	0	-14755	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	942	-4.08	2.25	12	0.30	-960.00	1743.00	9340	20220809	-58.08	3210	20230727	21.96	7960	-50.82	20230613	3210	21.96	20230727	7960	-50.82	20230613	411	852.55	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
161	20230803	090455	57	100.00	KOSDAQ			N	N	N	N		N	3875	-75	5	-1.90	68748625	17742	5.26	3960	3985	3810	5130	2765	3950	3874.91	1.42	0	-5744	4683	4316	4083	3716	3483	4200	3600	241	1182	1000	2760	5	1	24062057	932	-4.04	2.22	12	0.07	-960.00	1743.00	9340	20220809	-58.51	3210	20230727	20.72	7960	-51.32	20230613	3210	20.72	20230727	7960	-51.32	20230613	411	842.82	20230314	0.62	N	060900	1000	240 억		342228	N	N	0	N	00	N
162	20230802	160458	57	100.00	KOSDAQ			N	N	N	N		N	3950	-390	5	-8.99	1394940820	336987	64.10	4450	4450	3850	5640	3040	4340	4139.55	1.75	0	-82987	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	950	-4.11	2.27	12	1.40	-960.00	1743.00	9340	20220809	-57.71	3210	20230727	23.05	7960	-50.38	20230613	3210	23.05	20230727	7960	-50.38	20230613	411	861.07	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
163	20230802	150504	57	100.00	KOSDAQ			N	N	N	N		N	3955	-385	5	-8.87	1340452990	323202	61.47	4450	4450	3850	5640	3040	4340	4147.42	1.75	0	-77023	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	952	-4.12	2.27	12	1.34	-960.00	1743.00	9340	20220809	-57.66	3210	20230727	23.21	7960	-50.31	20230613	3210	23.21	20230727	7960	-50.31	20230613	411	862.29	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
164	20230802	140458	57	100.00	KOSDAQ			N	N	N	N		N	4020	-320	5	-7.37	1188186920	284969	54.20	4450	4450	3850	5640	3040	4340	4169.53	1.75	0	-62420	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	967	-4.19	2.31	12	1.18	-960.00	1743.00	9340	20220809	-56.96	3210	20230727	25.23	7960	-49.50	20230613	3210	25.23	20230727	7960	-49.50	20230613	411	878.10	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
165	20230802	130456	57	100.00	KOSDAQ			N	N	N	N		N	4065	-275	5	-6.34	950142635	225516	42.89	4450	4450	4015	5640	3040	4340	4213.19	1.75	0	-48224	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	978	-4.23	2.33	12	0.94	-960.00	1743.00	9340	20220809	-56.48	3210	20230727	26.64	7960	-48.93	20230613	3210	26.64	20230727	7960	-48.93	20230613	411	889.05	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
166	20230802	120452	57	100.00	KOSDAQ			N	N	N	N		N	4110	-230	5	-5.30	867975055	205367	39.06	4450	4450	4080	5640	3040	4340	4226.46	1.75	0	-42539	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	989	-4.28	2.36	12	0.85	-960.00	1743.00	9340	20220809	-56.00	3210	20230727	28.04	7960	-48.37	20230613	3210	28.04	20230727	7960	-48.37	20230613	411	900.00	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
167	20230802	110451	57	100.00	KOSDAQ			N	N	N	N		N	4235	-105	5	-2.42	575415440	134984	25.67	4450	4450	4160	5640	3040	4340	4262.84	1.75	0	-19752	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	1019	-4.41	2.43	12	0.56	-960.00	1743.00	9340	20220809	-54.66	3210	20230727	31.93	7960	-46.80	20230613	3210	31.93	20230727	7960	-46.80	20230613	411	930.41	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
168	20230802	100453	57	100.00	KOSDAQ			N	N	N	N		N	4175	-165	5	-3.80	440551940	102945	19.58	4450	4450	4160	5640	3040	4340	4279.49	1.75	0	-12843	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	1005	-4.35	2.40	12	0.43	-960.00	1743.00	9340	20220809	-55.30	3210	20230727	30.06	7960	-47.55	20230613	3210	30.06	20230727	7960	-47.55	20230613	411	915.82	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
169	20230802	090453	57	100.00	KOSDAQ			N	N	N	N		N	4310	-30	5	-0.69	117234665	27047	5.14	4450	4450	4280	5640	3040	4340	4334.48	1.75	0	9504	4726	4532	4246	4052	3766	4630	4150	241	1300	1000	3030	5	1	24062057	1037	-4.49	2.47	12	0.11	-960.00	1743.00	9340	20220809	-53.85	3210	20230727	34.27	7960	-45.85	20230613	3210	34.27	20230727	7960	-45.85	20230613	411	948.66	20230314	0.62	N	060900	1000	240 억		422211	N	N	0	N	00	N
170	20230801	160454	54	100.00	KOSDAQ			N	N	N	N		N	4340	315	2	7.83	2211194615	525337	117.60	4030	4440	3960	5230	2820	4025	4208.91	1.59	0	41353	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	1044	-4.52	2.49	12	2.18	-960.00	1743.00	9340	20220809	-53.53	3210	20230727	35.20	7960	-45.48	20230613	3210	35.20	20230727	7960	-45.48	20230613	411	955.96	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
171	20230801	150450	54	100.00	KOSDAQ			N	N	N	N		N	4315	290	2	7.20	2059850125	490466	109.80	4030	4440	3960	5230	2820	4025	4199.81	1.59	0	31368	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	1038	-4.49	2.48	12	2.04	-960.00	1743.00	9340	20220809	-53.80	3210	20230727	34.42	7960	-45.79	20230613	3210	34.42	20230727	7960	-45.79	20230613	411	949.88	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
172	20230801	140500	54	100.00	KOSDAQ			N	N	N	N		N	4150	125	2	3.11	1433546245	345592	77.36	4030	4260	3960	5230	2820	4025	4148.12	1.59	0	33769	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	999	-4.32	2.38	12	1.44	-960.00	1743.00	9340	20220809	-55.57	3210	20230727	29.28	7960	-47.86	20230613	3210	29.28	20230727	7960	-47.86	20230613	411	909.73	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
173	20230801	130450	54	100.00	KOSDAQ			N	N	N	N		N	4170	145	2	3.60	1305468035	314592	70.42	4030	4260	3960	5230	2820	4025	4149.75	1.59	0	45106	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	1003	-4.34	2.39	12	1.31	-960.00	1743.00	9340	20220809	-55.35	3210	20230727	29.91	7960	-47.61	20230613	3210	29.91	20230727	7960	-47.61	20230613	411	914.60	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
174	20230801	120450	54	100.00	KOSDAQ			N	N	N	N		N	4185	160	2	3.98	1137569205	274584	61.47	4030	4260	3960	5230	2820	4025	4142.92	1.59	0	31072	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	1007	-4.36	2.40	12	1.14	-960.00	1743.00	9340	20220809	-55.19	3210	20230727	30.37	7960	-47.42	20230613	3210	30.37	20230727	7960	-47.42	20230613	411	918.25	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
175	20230801	110449	54	100.00	KOSDAQ			N	N	N	N		N	4205	180	2	4.47	925237985	223887	50.12	4030	4260	3960	5230	2820	4025	4132.65	1.59	0	38957	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	1012	-4.38	2.41	12	0.93	-960.00	1743.00	9340	20220809	-54.98	3210	20230727	31.00	7960	-47.17	20230613	3210	31.00	20230727	7960	-47.17	20230613	411	923.11	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
176	20230801	100453	54	100.00	KOSDAQ			N	N	N	N		N	4170	145	2	3.60	614925000	149900	33.56	4030	4200	3960	5230	2820	4025	4102.28	1.59	0	16154	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	1003	-4.34	2.39	12	0.62	-960.00	1743.00	9340	20220809	-55.35	3210	20230727	29.91	7960	-47.61	20230613	3210	29.91	20230727	7960	-47.61	20230613	411	914.60	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N
177	20230801	090448	54	100.00	KOSDAQ			N	N	N	N		N	3985	-40	5	-0.99	72413560	18079	4.05	4030	4040	3960	5230	2820	4025	4005.31	1.59	0	-9222	4271	4147	3926	3802	3581	4210	3865	241	1205	1000	2810	5	1	24062057	959	-4.15	2.29	12	0.08	-960.00	1743.00	9340	20220809	-57.33	3210	20230727	24.14	7960	-49.94	20230613	3210	24.14	20230727	7960	-49.94	20230613	411	869.59	20230314	0.62	N	060900	1000	240 억		381796	N	N	0	N	01	N